date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2011-03-10 10:00:00,31.2,31.5,30.7,31.06,32737100.0,23.2275,23.4508,22.8553,23.1233,32737100.0
2011-03-10 10:30:00,31.06,31.19,31.02,31.14,3448200.0,23.1233,23.22,23.0935,23.1828,3448200.0
2011-03-10 11:00:00,31.14,31.5,31.13,31.36,5366800.0,23.1828,23.4508,23.1754,23.3466,5366800.0
2011-03-10 11:30:00,31.35,31.39,31.1,31.1,2941700.0,23.3392,23.3689,23.153,23.153,2941700.0
2011-03-10 12:00:00,31.13,31.23,31.07,31.14,1233500.0,23.1754,23.2498,23.1307,23.1828,1233500.0
2011-03-10 12:30:00,31.15,31.2,31.12,31.12,1192200.0,23.1903,23.2275,23.1679,23.1679,1192200.0
2011-03-10 13:00:00,31.11,31.2,31.1,31.14,1510100.0,23.1605,23.2275,23.153,23.1828,1510100.0
2011-03-10 13:30:00,31.14,31.18,30.9,31.15,2625200.0,23.1828,23.2126,23.0041,23.1903,2625200.0
2011-03-10 14:00:00,31.15,31.25,31.12,31.15,1669800.0,23.1903,23.2647,23.1679,23.1903,1669800.0
2011-03-10 14:30:00,31.14,31.22,31.05,31.15,2292800.0,23.1828,23.2424,23.1158,23.1903,2292800.0
2011-03-10 15:00:00,31.15,31.16,31.1,31.13,1847700.0,23.1903,23.1977,23.153,23.1754,1847700.0
2011-03-10 15:30:00,31.13,31.16,31.0,31.1,4371000.0,23.1754,23.1977,23.0786,23.153,4371000.0
2011-03-10 16:00:00,31.12,31.12,30.95,30.95,268700.0,23.1679,23.1679,23.0414,23.0414,268700.0
2011-03-10 16:30:00,30.95,30.95,30.91,30.91,1400.0,23.0414,23.0414,23.0116,23.0116,1400.0
2011-03-10 17:00:00,30.96,30.96,30.96,30.96,300.0,23.0488,23.0488,23.0488,23.0488,300.0
2011-03-10 17:30:00,30.97,30.97,30.97,30.97,2000.0,23.0563,23.0563,23.0563,23.0563,2000.0
2011-03-10 18:00:00,30.99,30.99,30.99,30.99,2500.0,23.0711,23.0711,23.0711,23.0711,2500.0
2011-03-10 18:30:00,30.99,30.99,30.99,30.99,0.0,23.0711,23.0711,23.0711,23.0711,0.0
2011-03-10 19:00:00,30.99,30.99,30.99,30.99,0.0,23.0711,23.0711,23.0711,23.0711,0.0
2011-03-10 19:30:00,31.0,31.0,31.0,31.0,500.0,23.0786,23.0786,23.0786,23.0786,500.0
2011-03-11 09:30:00,30.5,31.29,30.5,31.18,1895500.0,22.7064,23.2945,22.7064,23.2126,1895500.0
2011-03-11 10:00:00,31.16,31.18,30.97,31.15,1186700.0,23.1977,23.2126,23.0563,23.1903,1186700.0
2011-03-11 10:30:00,31.14,31.15,31.06,31.14,431200.0,23.1828,23.1903,23.1233,23.1828,431200.0
2011-03-11 11:00:00,31.13,31.24,31.08,31.14,852000.0,23.1754,23.2573,23.1382,23.1828,852000.0
2011-03-11 11:30:00,31.14,31.22,31.12,31.19,212200.0,23.1828,23.2424,23.1679,23.22,212200.0
2011-03-11 12:00:00,31.2,31.23,31.16,31.17,162000.0,23.2275,23.2498,23.1977,23.2052,162000.0
2011-03-11 12:30:00,31.18,31.22,31.1,31.15,209000.0,23.2126,23.2424,23.153,23.1903,209000.0
2011-03-11 13:00:00,31.16,31.18,31.14,31.16,364600.0,23.1977,23.2126,23.1828,23.1977,364600.0
2011-03-11 13:30:00,31.16,31.18,31.1,31.15,533300.0,23.1977,23.2126,23.153,23.1903,533300.0
2011-03-11 14:00:00,31.15,31.15,31.14,31.15,646200.0,23.1903,23.1903,23.1828,23.1903,646200.0
2011-03-11 14:30:00,31.15,31.19,31.13,31.15,753700.0,23.1903,23.22,23.1754,23.1903,753700.0
2011-03-11 15:00:00,31.15,31.16,31.0,31.06,736800.0,23.1903,23.1977,23.0786,23.1233,736800.0
2011-03-11 15:30:00,31.05,31.22,31.0,31.13,1316800.0,23.1158,23.2424,23.0786,23.1754,1316800.0
2011-03-14 09:30:00,30.96,31.05,30.91,31.0,636400.0,23.0488,23.1158,23.0116,23.0786,636400.0
2011-03-14 10:00:00,31.0,31.01,30.98,31.0,428400.0,23.0786,23.086,23.0637,23.0786,428400.0
2011-03-14 10:30:00,30.99,30.99,30.89,30.93,936700.0,23.0711,23.0711,22.9967,23.0265,936700.0
2011-03-14 11:00:00,30.93,30.95,30.75,30.77,1128500.0,23.0265,23.0414,22.8925,22.9074,1128500.0
2011-03-14 11:30:00,30.77,30.83,30.57,30.65,1139300.0,22.9074,22.952,22.7585,22.818,1139300.0
2011-03-14 12:00:00,30.65,30.81,30.62,30.72,393000.0,22.818,22.9371,22.7957,22.8701,393000.0
2011-03-14 12:30:00,30.73,30.78,30.61,30.7,382500.0,22.8776,22.9148,22.7883,22.8553,382500.0
2011-03-14 13:00:00,30.69,30.75,30.62,30.7,511700.0,22.8478,22.8925,22.7957,22.8553,511700.0
2011-03-14 13:30:00,30.7,30.77,30.65,30.66,286100.0,22.8553,22.9074,22.818,22.8255,286100.0
2011-03-14 14:00:00,30.67,30.73,30.64,30.7,753300.0,22.8329,22.8776,22.8106,22.8553,753300.0
2011-03-14 14:30:00,30.71,30.85,30.7,30.78,386000.0,22.8627,22.9669,22.8553,22.9148,386000.0
2011-03-14 15:00:00,30.77,30.92,30.72,30.9,432800.0,22.9074,23.019,22.8701,23.0041,432800.0
2011-03-14 15:30:00,30.9,30.96,30.81,30.9,911500.0,23.0041,23.0488,22.9371,23.0041,911500.0
2011-03-15 09:30:00,30.39,30.6,30.36,30.47,833300.0,22.6245,22.7808,22.6021,22.684,833300.0
2011-03-15 10:00:00,30.46,30.54,30.39,30.49,1091400.0,22.6766,22.7361,22.6245,22.6989,1091400.0
2011-03-15 10:30:00,30.48,30.61,30.48,30.55,1016200.0,22.6915,22.7883,22.6915,22.7436,1016200.0
2011-03-15 11:00:00,30.55,30.6,30.47,30.59,418900.0,22.7436,22.7808,22.684,22.7734,418900.0
2011-03-15 11:30:00,30.59,30.74,30.55,30.57,359900.0,22.7734,22.885,22.7436,22.7585,359900.0
2011-03-15 12:00:00,30.58,30.97,30.57,30.96,297800.0,22.7659,23.0563,22.7585,23.0488,297800.0
2011-03-15 12:30:00,30.96,30.97,30.71,30.79,293500.0,23.0488,23.0563,22.8627,22.9223,293500.0
2011-03-15 13:00:00,30.79,30.8,30.63,30.64,133500.0,22.9223,22.9297,22.8031,22.8106,133500.0
2011-03-15 13:30:00,30.65,30.9,30.65,30.77,429800.0,22.818,23.0041,22.818,22.9074,429800.0
2011-03-15 14:00:00,30.77,31.08,30.75,30.95,606500.0,22.9074,23.1382,22.8925,23.0414,606500.0
2011-03-15 14:30:00,30.95,31.48,30.89,31.31,431200.0,23.0414,23.4359,22.9967,23.3094,431200.0
2011-03-15 15:00:00,31.28,31.49,31.19,31.44,338600.0,23.287,23.4434,23.22,23.4062,338600.0
2011-03-15 15:30:00,31.44,31.5,31.33,31.38,786700.0,23.4062,23.4508,23.3243,23.3615,786700.0
2011-03-16 09:30:00,31.25,31.55,31.12,31.5,253400.0,23.2647,23.4881,23.1679,23.4508,253400.0
2011-03-16 10:00:00,31.49,31.93,31.49,31.8,958600.0,23.4434,23.771,23.4434,23.6742,958600.0
2011-03-16 10:30:00,31.79,31.89,31.65,31.77,339800.0,23.6667,23.7412,23.5625,23.6518,339800.0
2011-03-16 11:00:00,31.77,31.77,31.4,31.65,537000.0,23.6518,23.6518,23.3764,23.5625,537000.0
2011-03-16 11:30:00,31.69,31.9,31.64,31.79,381600.0,23.5923,23.7486,23.5551,23.6667,381600.0
2011-03-16 12:00:00,31.77,31.85,31.61,31.78,688700.0,23.6518,23.7114,23.5327,23.6593,688700.0
2011-03-16 12:30:00,31.77,31.85,31.75,31.85,257400.0,23.6518,23.7114,23.6369,23.7114,257400.0
2011-03-16 13:00:00,31.84,31.95,31.82,31.9,441000.0,23.7039,23.7858,23.6891,23.7486,441000.0
2011-03-16 13:30:00,31.9,31.92,31.8,31.84,332400.0,23.7486,23.7635,23.6742,23.7039,332400.0
2011-03-16 14:00:00,31.83,31.83,31.29,31.32,544600.0,23.6965,23.6965,23.2945,23.3168,544600.0
2011-03-16 14:30:00,31.33,31.47,31.18,31.32,439300.0,23.3243,23.4285,23.2126,23.3168,439300.0
2011-03-16 15:00:00,31.35,31.45,31.17,31.25,326000.0,23.3392,23.4136,23.2052,23.2647,326000.0
2011-03-16 15:30:00,31.25,31.57,31.15,31.22,548400.0,23.2647,23.5029,23.1903,23.2424,548400.0
2011-03-17 09:30:00,31.54,31.76,31.4,31.64,302500.0,23.4806,23.6444,23.3764,23.5551,302500.0
2011-03-17 10:00:00,31.63,31.7,31.48,31.69,155600.0,23.5476,23.5997,23.4359,23.5923,155600.0
2011-03-17 10:30:00,31.7,31.75,31.65,31.66,209000.0,23.5997,23.6369,23.5625,23.5699,209000.0
2011-03-17 11:00:00,31.66,31.7,31.51,31.56,178400.0,23.5699,23.5997,23.4583,23.4955,178400.0
2011-03-17 11:30:00,31.56,31.6,31.55,31.56,159800.0,23.4955,23.5253,23.4881,23.4955,159800.0
2011-03-17 12:00:00,31.58,31.71,31.56,31.62,207900.0,23.5104,23.6072,23.4955,23.5402,207900.0
2011-03-17 12:30:00,31.63,31.69,31.62,31.69,64000.0,23.5476,23.5923,23.5402,23.5923,64000.0
2011-03-17 13:00:00,31.7,31.7,31.63,31.69,202000.0,23.5997,23.5997,23.5476,23.5923,202000.0
2011-03-17 13:30:00,31.69,31.74,31.62,31.65,128400.0,23.5923,23.6295,23.5402,23.5625,128400.0
2011-03-17 14:00:00,31.65,31.7,31.63,31.7,186100.0,23.5625,23.5997,23.5476,23.5997,186100.0
2011-03-17 14:30:00,31.7,31.73,31.66,31.68,327700.0,23.5997,23.6221,23.5699,23.5848,327700.0
2011-03-17 15:00:00,31.68,31.89,31.67,31.86,461800.0,23.5848,23.7412,23.5774,23.7188,461800.0
2011-03-17 15:30:00,31.84,31.93,31.71,31.9,582100.0,23.7039,23.771,23.6072,23.7486,582100.0
2011-03-18 09:30:00,32.11,32.43,31.9,32.35,513800.0,23.905,24.1432,23.7486,24.0836,513800.0
2011-03-18 10:00:00,32.35,32.52,32.23,32.44,234800.0,24.0836,24.2102,23.9943,24.1506,234800.0
2011-03-18 10:30:00,32.43,32.55,32.22,32.26,221300.0,24.1432,24.2325,23.9868,24.0166,221300.0
2011-03-18 11:00:00,32.28,32.33,32.09,32.19,175200.0,24.0315,24.0687,23.8901,23.9645,175200.0
2011-03-18 11:30:00,32.19,32.25,32.05,32.11,110700.0,23.9645,24.0092,23.8603,23.905,110700.0
2011-03-18 12:00:00,32.14,32.31,32.06,32.25,128300.0,23.9273,24.0539,23.8677,24.0092,128300.0
2011-03-18 12:30:00,32.25,32.4,32.23,32.31,135900.0,24.0092,24.1209,23.9943,24.0539,135900.0
2011-03-18 13:00:00,32.32,32.38,32.18,32.22,81900.0,24.0613,24.106,23.9571,23.9868,81900.0
2011-03-18 13:30:00,32.2,32.32,32.2,32.28,52000.0,23.972,24.0613,23.972,24.0315,52000.0
2011-03-18 14:00:00,32.28,32.58,32.21,32.56,187500.0,24.0315,24.2549,23.9794,24.24,187500.0
2011-03-18 14:30:00,32.58,32.84,32.53,32.7,336200.0,24.2549,24.4484,24.2176,24.3442,336200.0
2011-03-18 15:00:00,32.7,33.0,32.7,32.94,587600.0,24.3442,24.5675,24.3442,24.5229,587600.0
2011-03-18 15:30:00,32.96,33.08,32.76,32.78,1151800.0,24.5378,24.6271,24.3889,24.4038,1151800.0
2011-03-21 09:30:00,33.39,33.39,32.98,33.02,350600.0,24.8579,24.8579,24.5526,24.5824,350600.0
2011-03-21 10:00:00,33.02,33.04,32.76,32.93,314500.0,24.5824,24.5973,24.3889,24.5154,314500.0
2011-03-21 10:30:00,32.93,32.93,32.75,32.76,243400.0,24.5154,24.5154,24.3814,24.3889,243400.0
2011-03-21 11:00:00,32.76,32.76,32.57,32.58,224900.0,24.3889,24.3889,24.2474,24.2549,224900.0
2011-03-21 11:30:00,32.58,32.68,32.31,32.4,310000.0,24.2549,24.3293,24.0539,24.1209,310000.0
2011-03-21 12:00:00,32.39,32.54,32.0,32.35,613000.0,24.1134,24.2251,23.8231,24.0836,613000.0
2011-03-21 12:30:00,32.38,32.45,32.21,32.37,282000.0,24.106,24.1581,23.9794,24.0985,282000.0
2011-03-21 13:00:00,32.37,32.62,32.37,32.6,187900.0,24.0985,24.2846,24.0985,24.2697,187900.0
2011-03-21 13:30:00,32.59,32.6,32.26,32.43,125800.0,24.2623,24.2697,24.0166,24.1432,125800.0
2011-03-21 14:00:00,32.43,32.85,32.42,32.64,414000.0,24.1432,24.4559,24.1357,24.2995,414000.0
2011-03-21 14:30:00,32.64,32.65,32.11,32.22,109000.0,24.2995,24.307,23.905,23.9868,109000.0
2011-03-21 15:00:00,32.22,32.3,32.15,32.26,178700.0,23.9868,24.0464,23.9347,24.0166,178700.0
2011-03-21 15:30:00,32.28,32.28,32.0,32.1,329900.0,24.0315,24.0315,23.8231,23.8975,329900.0
2011-03-22 09:30:00,32.37,32.39,32.1,32.15,159100.0,24.0985,24.1134,23.8975,23.9347,159100.0
2011-03-22 10:00:00,32.13,32.22,31.86,31.92,162100.0,23.9198,23.9868,23.7188,23.7635,162100.0
2011-03-22 10:30:00,31.93,32.0,31.53,31.65,174700.0,23.771,23.8231,23.4732,23.5625,174700.0
2011-03-22 11:00:00,31.63,31.74,31.53,31.53,466000.0,23.5476,23.6295,23.4732,23.4732,466000.0
2011-03-22 11:30:00,31.57,31.59,31.39,31.5,277300.0,23.5029,23.5178,23.3689,23.4508,277300.0
2011-03-22 12:00:00,31.5,31.67,31.45,31.59,352800.0,23.4508,23.5774,23.4136,23.5178,352800.0
2011-03-22 12:30:00,31.59,31.78,31.57,31.7,153400.0,23.5178,23.6593,23.5029,23.5997,153400.0
2011-03-22 13:00:00,31.7,31.7,31.55,31.61,100700.0,23.5997,23.5997,23.4881,23.5327,100700.0
2011-03-22 13:30:00,31.61,31.85,31.55,31.71,644400.0,23.5327,23.7114,23.4881,23.6072,644400.0
2011-03-22 14:00:00,31.76,31.95,31.72,31.81,486700.0,23.6444,23.7858,23.6146,23.6816,486700.0
2011-03-22 14:30:00,31.8,31.95,31.8,31.9,151100.0,23.6742,23.7858,23.6742,23.7486,151100.0
2011-03-22 15:00:00,31.9,31.98,31.77,31.85,346900.0,23.7486,23.8082,23.6518,23.7114,346900.0
2011-03-22 15:30:00,31.85,31.95,31.85,31.91,411800.0,23.7114,23.7858,23.7114,23.7561,411800.0
2011-03-23 09:30:00,31.7,31.99,31.5,31.69,241100.0,23.5997,23.8156,23.4508,23.5923,241100.0
2011-03-23 10:00:00,31.64,32.08,31.61,32.08,180700.0,23.5551,23.8826,23.5327,23.8826,180700.0
2011-03-23 10:30:00,32.07,32.17,31.89,32.0,183400.0,23.8752,23.9496,23.7412,23.8231,183400.0
2011-03-23 11:00:00,32.0,32.18,31.99,32.17,150500.0,23.8231,23.9571,23.8156,23.9496,150500.0
2011-03-23 11:30:00,32.17,32.21,32.1,32.11,155700.0,23.9496,23.9794,23.8975,23.905,155700.0
2011-03-23 12:00:00,32.13,32.22,32.11,32.18,197400.0,23.9198,23.9868,23.905,23.9571,197400.0
2011-03-23 12:30:00,32.17,32.19,32.13,32.16,53900.0,23.9496,23.9645,23.9198,23.9422,53900.0
2011-03-23 13:00:00,32.16,32.24,32.12,32.17,116300.0,23.9422,24.0017,23.9124,23.9496,116300.0
2011-03-23 13:30:00,32.16,32.5,32.16,32.47,165500.0,23.9422,24.1953,23.9422,24.173,165500.0
2011-03-23 14:00:00,32.48,32.5,32.02,32.09,236000.0,24.1804,24.1953,23.838,23.8901,236000.0
2011-03-23 14:30:00,32.06,32.38,32.05,32.22,217300.0,23.8677,24.106,23.8603,23.9868,217300.0
2011-03-23 15:00:00,32.22,32.39,32.2,32.28,265600.0,23.9868,24.1134,23.972,24.0315,265600.0
2011-03-23 15:30:00,32.28,32.68,32.15,32.66,969900.0,24.0315,24.3293,23.9347,24.3144,969900.0
2011-03-24 09:30:00,32.53,32.74,32.5,32.67,201300.0,24.2176,24.374,24.1953,24.3219,201300.0
2011-03-24 10:00:00,32.65,32.83,32.64,32.7,395200.0,24.307,24.441,24.2995,24.3442,395200.0
2011-03-24 10:30:00,32.7,32.73,32.6,32.73,67800.0,24.3442,24.3665,24.2697,24.3665,67800.0
2011-03-24 11:00:00,32.73,32.83,32.7,32.8,39700.0,24.3665,24.441,24.3442,24.4186,39700.0
2011-03-24 11:30:00,32.8,32.8,32.75,32.76,35600.0,24.4186,24.4186,24.3814,24.3889,35600.0
2011-03-24 12:00:00,32.75,32.78,32.7,32.7,38300.0,24.3814,24.4038,24.3442,24.3442,38300.0
2011-03-24 12:30:00,32.71,32.73,32.65,32.69,45500.0,24.3516,24.3665,24.307,24.3367,45500.0
2011-03-24 13:00:00,32.69,32.74,32.69,32.73,22700.0,24.3367,24.374,24.3367,24.3665,22700.0
2011-03-24 13:30:00,32.75,32.77,32.67,32.67,114800.0,24.3814,24.3963,24.3219,24.3219,114800.0
2011-03-24 14:00:00,32.67,32.71,32.66,32.7,78300.0,24.3219,24.3516,24.3144,24.3442,78300.0
2011-03-24 14:30:00,32.7,32.77,32.69,32.75,104700.0,24.3442,24.3963,24.3367,24.3814,104700.0
2011-03-24 15:00:00,32.75,32.88,32.75,32.84,240600.0,24.3814,24.4782,24.3814,24.4484,240600.0
2011-03-24 15:30:00,32.85,32.95,32.73,32.74,684400.0,24.4559,24.5303,24.3665,24.374,684400.0
2011-03-25 09:30:00,32.71,32.72,32.58,32.65,61700.0,24.3516,24.3591,24.2549,24.307,61700.0
2011-03-25 10:00:00,32.66,33.0,32.65,32.93,237900.0,24.3144,24.5675,24.307,24.5154,237900.0
2011-03-25 10:30:00,32.91,32.95,32.86,32.95,135800.0,24.5005,24.5303,24.4633,24.5303,135800.0
2011-03-25 11:00:00,32.95,33.0,32.89,33.0,315300.0,24.5303,24.5675,24.4856,24.5675,315300.0
2011-03-25 11:30:00,32.99,33.06,32.9,32.93,451900.0,24.5601,24.6122,24.4931,24.5154,451900.0
2011-03-25 12:00:00,32.93,33.0,32.92,32.99,229500.0,24.5154,24.5675,24.508,24.5601,229500.0
2011-03-25 12:30:00,33.0,33.1,32.96,33.0,66400.0,24.5675,24.642,24.5378,24.5675,66400.0
2011-03-25 13:00:00,33.0,33.0,32.89,32.91,77800.0,24.5675,24.5675,24.4856,24.5005,77800.0
2011-03-25 13:30:00,32.9,32.95,32.87,32.95,294700.0,24.4931,24.5303,24.4708,24.5303,294700.0
2011-03-25 14:00:00,32.94,32.95,32.91,32.92,170100.0,24.5229,24.5303,24.5005,24.508,170100.0
2011-03-25 14:30:00,32.91,32.95,32.85,32.9,424000.0,24.5005,24.5303,24.4559,24.4931,424000.0
2011-03-25 15:00:00,32.9,32.95,32.85,32.91,154000.0,24.4931,24.5303,24.4559,24.5005,154000.0
2011-03-25 15:30:00,32.9,32.98,32.86,32.95,382700.0,24.4931,24.5526,24.4633,24.5303,382700.0
2011-03-28 09:30:00,32.87,33.05,32.75,32.94,283500.0,24.4708,24.6048,24.3814,24.5229,283500.0
2011-03-28 10:00:00,32.95,33.0,32.86,32.99,165400.0,24.5303,24.5675,24.4633,24.5601,165400.0
2011-03-28 10:30:00,32.99,33.04,32.91,33.0,151200.0,24.5601,24.5973,24.5005,24.5675,151200.0
2011-03-28 11:00:00,33.01,33.02,32.88,33.02,132200.0,24.575,24.5824,24.4782,24.5824,132200.0
2011-03-28 11:30:00,33.01,33.11,33.0,33.04,158200.0,24.575,24.6494,24.5675,24.5973,158200.0
2011-03-28 12:00:00,33.03,33.04,32.91,33.02,59500.0,24.5899,24.5973,24.5005,24.5824,59500.0
2011-03-28 12:30:00,33.03,33.06,32.97,33.06,166800.0,24.5899,24.6122,24.5452,24.6122,166800.0
2011-03-28 13:00:00,33.05,33.09,32.98,33.0,61500.0,24.6048,24.6345,24.5526,24.5675,61500.0
2011-03-28 13:30:00,33.01,33.05,32.99,33.03,55500.0,24.575,24.6048,24.5601,24.5899,55500.0
2011-03-28 14:00:00,33.02,33.03,33.0,33.01,45300.0,24.5824,24.5899,24.5675,24.575,45300.0
2011-03-28 14:30:00,33.0,33.05,33.0,33.02,105900.0,24.5675,24.6048,24.5675,24.5824,105900.0
2011-03-28 15:00:00,33.01,33.08,33.0,33.05,223600.0,24.575,24.6271,24.5675,24.6048,223600.0
2011-03-28 15:30:00,33.05,33.09,33.0,33.03,434400.0,24.6048,24.6345,24.5675,24.5899,434400.0
2011-03-29 09:30:00,33.44,33.5,33.05,33.26,401200.0,24.8951,24.9398,24.6048,24.7611,401200.0
2011-03-29 10:00:00,33.27,33.27,33.18,33.25,364300.0,24.7685,24.7685,24.7015,24.7537,364300.0
2011-03-29 10:30:00,33.26,33.38,33.23,33.34,210800.0,24.7611,24.8504,24.7388,24.8207,210800.0
2011-03-29 11:00:00,33.35,33.49,33.34,33.45,111900.0,24.8281,24.9323,24.8207,24.9025,111900.0
2011-03-29 11:30:00,33.45,33.54,33.33,33.34,360500.0,24.9025,24.9695,24.8132,24.8207,360500.0
2011-03-29 12:00:00,33.33,33.5,33.33,33.48,640500.0,24.8132,24.9398,24.8132,24.9249,640500.0
2011-03-29 12:30:00,33.49,33.49,33.45,33.45,71000.0,24.9323,24.9323,24.9025,24.9025,71000.0
2011-03-29 13:00:00,33.46,33.48,33.45,33.45,162700.0,24.91,24.9249,24.9025,24.9025,162700.0
2011-03-29 13:30:00,33.46,33.52,33.46,33.5,318400.0,24.91,24.9547,24.91,24.9398,318400.0
2011-03-29 14:00:00,33.5,33.74,33.49,33.65,312000.0,24.9398,25.1184,24.9323,25.0514,312000.0
2011-03-29 14:30:00,33.64,33.8,33.56,33.8,517100.0,25.044,25.1631,24.9844,25.1631,517100.0
2011-03-29 15:00:00,33.8,33.99,33.78,33.88,623300.0,25.1631,25.3046,25.1482,25.2227,623300.0
2011-03-29 15:30:00,33.89,34.01,33.81,33.85,896100.0,25.2301,25.3195,25.1706,25.2003,896100.0
2011-03-30 09:30:00,34.57,34.59,34.01,34.07,561600.0,25.7364,25.7512,25.3195,25.3641,561600.0
2011-03-30 10:00:00,34.06,34.1,33.96,34.08,243700.0,25.3567,25.3865,25.2822,25.3716,243700.0
2011-03-30 10:30:00,34.09,34.12,33.96,33.98,140900.0,25.379,25.4013,25.2822,25.2971,140900.0
2011-03-30 11:00:00,33.98,34.06,33.95,33.99,218800.0,25.2971,25.3567,25.2748,25.3046,218800.0
2011-03-30 11:30:00,33.99,34.0,33.98,34.0,45900.0,25.3046,25.312,25.2971,25.312,45900.0
2011-03-30 12:00:00,33.99,34.0,33.96,33.99,106300.0,25.3046,25.312,25.2822,25.3046,106300.0
2011-03-30 12:30:00,33.99,34.01,33.93,34.0,117800.0,25.3046,25.3195,25.2599,25.312,117800.0
2011-03-30 13:00:00,34.0,34.03,33.98,34.0,142900.0,25.312,25.3343,25.2971,25.312,142900.0
2011-03-30 13:30:00,34.0,34.0,33.98,34.0,168800.0,25.312,25.312,25.2971,25.312,168800.0
2011-03-30 14:00:00,34.0,34.3,33.99,34.27,470200.0,25.312,25.5353,25.3046,25.513,470200.0
2011-03-30 14:30:00,34.28,34.3,34.14,34.27,193200.0,25.5205,25.5353,25.4162,25.513,193200.0
2011-03-30 15:00:00,34.27,34.28,34.18,34.2,149400.0,25.513,25.5205,25.446,25.4609,149400.0
2011-03-30 15:30:00,34.2,34.28,34.13,34.23,320400.0,25.4609,25.5205,25.4088,25.4832,320400.0
2011-03-31 09:30:00,34.0,34.11,33.66,33.83,254800.0,25.312,25.3939,25.0589,25.1854,254800.0
2011-03-31 10:00:00,33.85,33.97,33.8,33.83,144800.0,25.2003,25.2897,25.1631,25.1854,144800.0
2011-03-31 10:30:00,33.86,33.89,33.7,33.74,127300.0,25.2078,25.2301,25.0887,25.1184,127300.0
2011-03-31 11:00:00,33.72,33.75,33.68,33.69,130200.0,25.1036,25.1259,25.0738,25.0812,130200.0
2011-03-31 11:30:00,33.7,33.92,33.67,33.9,80700.0,25.0887,25.2524,25.0663,25.2376,80700.0
2011-03-31 12:00:00,33.91,33.99,33.69,33.72,94600.0,25.245,25.3046,25.0812,25.1036,94600.0
2011-03-31 12:30:00,33.7,33.8,33.7,33.8,90700.0,25.0887,25.1631,25.0887,25.1631,90700.0
2011-03-31 13:00:00,33.8,33.9,33.72,33.87,97100.0,25.1631,25.2376,25.1036,25.2152,97100.0
2011-03-31 13:30:00,33.87,33.95,33.76,33.9,76500.0,25.2152,25.2748,25.1333,25.2376,76500.0
2011-03-31 14:00:00,33.91,33.91,33.78,33.84,105000.0,25.245,25.245,25.1482,25.1929,105000.0
2011-03-31 14:30:00,33.84,33.85,33.77,33.83,93900.0,25.1929,25.2003,25.1408,25.1854,93900.0
2011-03-31 15:00:00,33.83,33.9,33.8,33.81,191000.0,25.1854,25.2376,25.1631,25.1706,191000.0
2011-03-31 15:30:00,33.81,33.9,33.76,33.89,367100.0,25.1706,25.2376,25.1333,25.2301,367100.0
2011-04-01 09:30:00,33.89,33.99,33.82,33.9,77400.0,25.2301,25.3046,25.178,25.2376,77400.0
2011-04-01 10:00:00,33.9,34.1,33.81,33.88,142300.0,25.2376,25.3865,25.1706,25.2227,142300.0
2011-04-01 10:30:00,33.89,33.9,33.85,33.87,48500.0,25.2301,25.2376,25.2003,25.2152,48500.0
2011-04-01 11:00:00,33.88,34.02,33.87,33.93,100300.0,25.2227,25.3269,25.2152,25.2599,100300.0
2011-04-01 11:30:00,33.93,33.97,33.87,33.87,103700.0,25.2599,25.2897,25.2152,25.2152,103700.0
2011-04-01 12:00:00,33.87,33.89,33.75,33.84,108500.0,25.2152,25.2301,25.1259,25.1929,108500.0
2011-04-01 12:30:00,33.84,33.84,33.66,33.7,150600.0,25.1929,25.1929,25.0589,25.0887,150600.0
2011-04-01 13:00:00,33.7,33.75,33.69,33.75,62600.0,25.0887,25.1259,25.0812,25.1259,62600.0
2011-04-01 13:30:00,33.75,33.8,33.73,33.8,280400.0,25.1259,25.1631,25.111,25.1631,280400.0
2011-04-01 14:00:00,33.8,33.8,33.76,33.79,189800.0,25.1631,25.1631,25.1333,25.1557,189800.0
2011-04-01 14:30:00,33.79,33.8,33.79,33.8,124900.0,25.1557,25.1631,25.1557,25.1631,124900.0
2011-04-01 15:00:00,33.8,33.8,33.71,33.75,194500.0,25.1631,25.1631,25.0961,25.1259,194500.0
2011-04-01 15:30:00,33.74,33.79,33.68,33.75,196500.0,25.1184,25.1557,25.0738,25.1259,196500.0
2011-04-04 09:30:00,33.87,33.87,33.4,33.6,130400.0,25.2152,25.2152,24.8653,25.0142,130400.0
2011-04-04 10:00:00,33.61,33.63,33.5,33.5,163500.0,25.0217,25.0366,24.9398,24.9398,163500.0
2011-04-04 10:30:00,33.5,33.53,33.31,33.33,127500.0,24.9398,24.9621,24.7983,24.8132,127500.0
2011-04-04 11:00:00,33.34,33.74,33.34,33.67,171800.0,24.8207,25.1184,24.8207,25.0663,171800.0
2011-04-04 11:30:00,33.67,33.68,33.5,33.55,165600.0,25.0663,25.0738,24.9398,24.977,165600.0
2011-04-04 12:00:00,33.56,33.63,33.55,33.62,151800.0,24.9844,25.0366,24.977,25.0291,151800.0
2011-04-04 12:30:00,33.62,33.62,33.43,33.48,131500.0,25.0291,25.0291,24.8877,24.9249,131500.0
2011-04-04 13:00:00,33.48,33.55,33.44,33.45,79900.0,24.9249,24.977,24.8951,24.9025,79900.0
2011-04-04 13:30:00,33.45,33.5,33.45,33.5,64800.0,24.9025,24.9398,24.9025,24.9398,64800.0
2011-04-04 14:00:00,33.49,33.56,33.45,33.55,175200.0,24.9323,24.9844,24.9025,24.977,175200.0
2011-04-04 14:30:00,33.57,33.75,33.55,33.73,201800.0,24.9919,25.1259,24.977,25.111,201800.0
2011-04-04 15:00:00,33.73,33.74,33.63,33.65,469000.0,25.111,25.1184,25.0366,25.0514,469000.0
2011-04-04 15:30:00,33.65,33.71,33.6,33.66,392900.0,25.0514,25.0961,25.0142,25.0589,392900.0
2011-04-05 09:30:00,33.7,33.75,33.25,33.26,183600.0,25.0887,25.1259,24.7537,24.7611,183600.0
2011-04-05 10:00:00,33.29,33.53,33.29,33.45,268700.0,24.7834,24.9621,24.7834,24.9025,268700.0
2011-04-05 10:30:00,33.45,33.47,33.25,33.3,263900.0,24.9025,24.9174,24.7537,24.7909,263900.0
2011-04-05 11:00:00,33.3,33.37,33.28,33.32,103900.0,24.7909,24.843,24.776,24.8058,103900.0
2011-04-05 11:30:00,33.34,33.4,33.32,33.4,116400.0,24.8207,24.8653,24.8058,24.8653,116400.0
2011-04-05 12:00:00,33.39,33.51,33.38,33.41,125100.0,24.8579,24.9472,24.8504,24.8728,125100.0
2011-04-05 12:30:00,33.4,33.57,33.4,33.56,101400.0,24.8653,24.9919,24.8653,24.9844,101400.0
2011-04-05 13:00:00,33.54,33.85,33.5,33.78,303100.0,24.9695,25.2003,24.9398,25.1482,303100.0
2011-04-05 13:30:00,33.77,33.92,33.73,33.92,117700.0,25.1408,25.2524,25.111,25.2524,117700.0
2011-04-05 14:00:00,33.9,34.04,33.75,34.0,317900.0,25.2376,25.3418,25.1259,25.312,317900.0
2011-04-05 14:30:00,34.0,34.01,33.9,33.99,302800.0,25.312,25.3195,25.2376,25.3046,302800.0
2011-04-05 15:00:00,33.99,34.01,33.81,33.85,477200.0,25.3046,25.3195,25.1706,25.2003,477200.0
2011-04-05 15:30:00,33.85,34.05,33.82,34.01,717700.0,25.2003,25.3492,25.178,25.3195,717700.0
2011-04-06 09:30:00,33.75,34.09,33.75,33.93,182700.0,25.1259,25.379,25.1259,25.2599,182700.0
2011-04-06 10:00:00,33.93,33.93,33.7,33.8,92100.0,25.2599,25.2599,25.0887,25.1631,92100.0
2011-04-06 10:30:00,33.82,34.2,33.77,33.87,256900.0,25.178,25.4609,25.1408,25.2152,256900.0
2011-04-06 11:00:00,33.85,33.86,33.69,33.72,284000.0,25.2003,25.2078,25.0812,25.1036,284000.0
2011-04-06 11:30:00,33.72,33.75,33.69,33.7,251800.0,25.1036,25.1259,25.0812,25.0887,251800.0
2011-04-06 12:00:00,33.7,33.75,33.7,33.71,103400.0,25.0887,25.1259,25.0887,25.0961,103400.0
2011-04-06 12:30:00,33.7,33.72,33.33,33.43,182800.0,25.0887,25.1036,24.8132,24.8877,182800.0
2011-04-06 13:00:00,33.43,33.55,33.39,33.4,168600.0,24.8877,24.977,24.8579,24.8653,168600.0
2011-04-06 13:30:00,33.4,33.41,33.25,33.33,98200.0,24.8653,24.8728,24.7537,24.8132,98200.0
2011-04-06 14:00:00,33.32,33.45,33.3,33.33,149900.0,24.8058,24.9025,24.7909,24.8132,149900.0
2011-04-06 14:30:00,33.33,33.45,33.29,33.33,136600.0,24.8132,24.9025,24.7834,24.8132,136600.0
2011-04-06 15:00:00,33.33,33.34,33.27,33.3,343500.0,24.8132,24.8207,24.7685,24.7909,343500.0
2011-04-06 15:30:00,33.31,33.34,33.24,33.3,432900.0,24.7983,24.8207,24.7462,24.7909,432900.0
2011-04-07 09:30:00,33.28,33.28,32.85,33.02,535200.0,24.776,24.776,24.4559,24.5824,535200.0
2011-04-07 10:00:00,33.02,33.59,33.02,33.46,191900.0,24.5824,25.0068,24.5824,24.91,191900.0
2011-04-07 10:30:00,33.46,33.46,33.19,33.23,204200.0,24.91,24.91,24.709,24.7388,204200.0
2011-04-07 11:00:00,33.25,33.26,33.18,33.23,77200.0,24.7537,24.7611,24.7015,24.7388,77200.0
2011-04-07 11:30:00,33.25,33.26,33.09,33.12,85700.0,24.7537,24.7611,24.6345,24.6569,85700.0
2011-04-07 12:00:00,33.12,33.28,33.12,33.25,66400.0,24.6569,24.776,24.6569,24.7537,66400.0
2011-04-07 12:30:00,33.25,33.36,33.25,33.3,43900.0,24.7537,24.8355,24.7537,24.7909,43900.0
2011-04-07 13:00:00,33.29,33.36,33.24,33.36,49700.0,24.7834,24.8355,24.7462,24.8355,49700.0
2011-04-07 13:30:00,33.36,33.45,33.29,33.45,115300.0,24.8355,24.9025,24.7834,24.9025,115300.0
2011-04-07 14:00:00,33.45,33.77,33.45,33.7,103900.0,24.9025,25.1408,24.9025,25.0887,103900.0
2011-04-07 14:30:00,33.69,33.7,33.55,33.55,63000.0,25.0812,25.0887,24.977,24.977,63000.0
2011-04-07 15:00:00,33.55,33.57,33.39,33.45,195800.0,24.977,24.9919,24.8579,24.9025,195800.0
2011-04-07 15:30:00,33.45,33.85,33.45,33.64,170800.0,24.9025,25.2003,24.9025,25.044,170800.0
2011-04-08 09:30:00,33.52,33.99,33.52,33.55,78300.0,24.9547,25.3046,24.9547,24.977,78300.0
2011-04-08 10:00:00,33.56,33.58,33.36,33.42,199600.0,24.9844,24.9993,24.8355,24.8802,199600.0
2011-04-08 10:30:00,33.43,33.5,33.35,33.36,56400.0,24.8877,24.9398,24.8281,24.8355,56400.0
2011-04-08 11:00:00,33.35,33.39,33.25,33.28,60000.0,24.8281,24.8579,24.7537,24.776,60000.0
2011-04-08 11:30:00,33.28,33.4,33.28,33.3,98300.0,24.776,24.8653,24.776,24.7909,98300.0
2011-04-08 12:00:00,33.3,33.32,32.99,33.03,159100.0,24.7909,24.8058,24.5601,24.5899,159100.0
2011-04-08 12:30:00,33.03,33.22,33.03,33.17,533000.0,24.5899,24.7313,24.5899,24.6941,533000.0
2011-04-08 13:00:00,33.15,33.29,33.15,33.15,22500.0,24.6792,24.7834,24.6792,24.6792,22500.0
2011-04-08 13:30:00,33.15,33.29,33.14,33.17,361200.0,24.6792,24.7834,24.6718,24.6941,361200.0
2011-04-08 14:00:00,33.18,33.27,33.18,33.24,88900.0,24.7015,24.7685,24.7015,24.7462,88900.0
2011-04-08 14:30:00,33.25,33.25,33.05,33.16,212800.0,24.7537,24.7537,24.6048,24.6867,212800.0
2011-04-08 15:00:00,33.16,33.22,33.12,33.14,148300.0,24.6867,24.7313,24.6569,24.6718,148300.0
2011-04-08 15:30:00,33.13,33.28,33.08,33.2,274100.0,24.6643,24.776,24.6271,24.7164,274100.0
2011-04-11 09:30:00,33.34,33.34,30.79,31.34,2312200.0,24.8207,24.8207,22.9223,23.3317,2312200.0
2011-04-11 10:00:00,31.34,32.49,31.31,31.84,2387700.0,23.3317,24.1879,23.3094,23.7039,2387700.0
2011-04-11 10:30:00,31.82,31.9,30.9,31.77,3471000.0,23.6891,23.7486,23.0041,23.6518,3471000.0
2011-04-11 11:00:00,31.8,32.04,31.51,31.94,1629000.0,23.6742,23.8528,23.4583,23.7784,1629000.0
2011-04-11 11:30:00,31.93,32.11,31.92,32.0,796300.0,23.771,23.905,23.7635,23.8231,796300.0
2011-04-11 12:00:00,32.01,32.15,31.84,32.09,559600.0,23.8305,23.9347,23.7039,23.8901,559600.0
2011-04-11 12:30:00,32.09,32.15,31.99,32.14,441800.0,23.8901,23.9347,23.8156,23.9273,441800.0
2011-04-11 13:00:00,32.14,32.49,32.14,32.19,315000.0,23.9273,24.1879,23.9273,23.9645,315000.0
2011-04-11 13:30:00,32.19,32.2,31.89,32.0,393500.0,23.9645,23.972,23.7412,23.8231,393500.0
2011-04-11 14:00:00,32.0,32.0,31.8,31.9,742700.0,23.8231,23.8231,23.6742,23.7486,742700.0
2011-04-11 14:30:00,31.9,32.04,31.75,31.8,320400.0,23.7486,23.8528,23.6369,23.6742,320400.0
2011-04-11 15:00:00,31.8,31.83,31.5,31.69,452800.0,23.6742,23.6965,23.4508,23.5923,452800.0
2011-04-11 15:30:00,31.69,32.16,31.67,32.08,835600.0,23.5923,23.9422,23.5774,23.8826,835600.0
2011-04-12 09:30:00,32.11,32.59,31.86,32.01,388000.0,23.905,24.2623,23.7188,23.8305,388000.0
2011-04-12 10:00:00,32.01,32.17,31.8,31.88,203600.0,23.8305,23.9496,23.6742,23.7337,203600.0
2011-04-12 10:30:00,31.89,31.89,31.52,31.61,220000.0,23.7412,23.7412,23.4657,23.5327,220000.0
2011-04-12 11:00:00,31.61,31.75,31.52,31.66,124700.0,23.5327,23.6369,23.4657,23.5699,124700.0
2011-04-12 11:30:00,31.66,31.77,31.66,31.75,116300.0,23.5699,23.6518,23.5699,23.6369,116300.0
2011-04-12 12:00:00,31.74,31.76,31.63,31.75,117900.0,23.6295,23.6444,23.5476,23.6369,117900.0
2011-04-12 12:30:00,31.74,32.08,31.65,31.92,530200.0,23.6295,23.8826,23.5625,23.7635,530200.0
2011-04-12 13:00:00,31.92,31.98,31.74,31.88,144100.0,23.7635,23.8082,23.6295,23.7337,144100.0
2011-04-12 13:30:00,31.89,32.01,31.8,31.85,301700.0,23.7412,23.8305,23.6742,23.7114,301700.0
2011-04-12 14:00:00,31.83,32.02,31.83,31.94,307000.0,23.6965,23.838,23.6965,23.7784,307000.0
2011-04-12 14:30:00,31.94,31.94,31.7,31.88,260100.0,23.7784,23.7784,23.5997,23.7337,260100.0
2011-04-12 15:00:00,31.87,31.89,31.63,31.66,358400.0,23.7263,23.7412,23.5476,23.5699,358400.0
2011-04-12 15:30:00,31.68,31.7,31.33,31.56,720000.0,23.5848,23.5997,23.3243,23.4955,720000.0
2011-04-13 09:30:00,32.0,32.22,31.76,31.85,843700.0,23.8231,23.9868,23.6444,23.7114,843700.0
2011-04-13 10:00:00,31.85,31.95,31.79,31.88,326900.0,23.7114,23.7858,23.6667,23.7337,326900.0
2011-04-13 10:30:00,31.88,31.92,31.85,31.89,254900.0,23.7337,23.7635,23.7114,23.7412,254900.0
2011-04-13 11:00:00,31.89,31.91,31.86,31.88,143500.0,23.7412,23.7561,23.7188,23.7337,143500.0
2011-04-13 11:30:00,31.88,31.93,31.76,31.8,216300.0,23.7337,23.771,23.6444,23.6742,216300.0
2011-04-13 12:00:00,31.8,31.94,31.7,31.94,108200.0,23.6742,23.7784,23.5997,23.7784,108200.0
2011-04-13 12:30:00,31.94,31.95,31.9,31.92,151100.0,23.7784,23.7858,23.7486,23.7635,151100.0
2011-04-13 13:00:00,31.91,32.14,31.9,32.06,241300.0,23.7561,23.9273,23.7486,23.8677,241300.0
2011-04-13 13:30:00,32.05,32.15,31.97,32.08,179700.0,23.8603,23.9347,23.8007,23.8826,179700.0
2011-04-13 14:00:00,32.06,32.08,31.97,32.0,164100.0,23.8677,23.8826,23.8007,23.8231,164100.0
2011-04-13 14:30:00,32.0,32.09,31.8,32.09,383000.0,23.8231,23.8901,23.6742,23.8901,383000.0
2011-04-13 15:00:00,32.09,32.45,32.08,32.27,334600.0,23.8901,24.1581,23.8826,24.0241,334600.0
2011-04-13 15:30:00,32.27,32.34,32.01,32.1,385600.0,24.0241,24.0762,23.8305,23.8975,385600.0
2011-04-14 09:30:00,31.89,32.32,31.79,32.2,306400.0,23.7412,24.0613,23.6667,23.972,306400.0
2011-04-14 10:00:00,32.16,32.35,32.09,32.35,145400.0,23.9422,24.0836,23.8901,24.0836,145400.0
2011-04-14 10:30:00,32.34,32.35,32.24,32.29,27400.0,24.0762,24.0836,24.0017,24.039,27400.0
2011-04-14 11:00:00,32.34,32.5,32.3,32.37,143100.0,24.0762,24.1953,24.0464,24.0985,143100.0
2011-04-14 11:30:00,32.36,32.38,32.01,32.09,123800.0,24.0911,24.106,23.8305,23.8901,123800.0
2011-04-14 12:00:00,32.09,32.43,32.08,32.22,46700.0,23.8901,24.1432,23.8826,23.9868,46700.0
2011-04-14 12:30:00,32.2,32.22,32.01,32.05,150800.0,23.972,23.9868,23.8305,23.8603,150800.0
2011-04-14 13:00:00,32.06,32.32,32.03,32.29,60100.0,23.8677,24.0613,23.8454,24.039,60100.0
2011-04-14 13:30:00,32.34,32.43,32.23,32.27,63300.0,24.0762,24.1432,23.9943,24.0241,63300.0
2011-04-14 14:00:00,32.24,32.34,32.18,32.3,26900.0,24.0017,24.0762,23.9571,24.0464,26900.0
2011-04-14 14:30:00,32.3,32.47,32.06,32.09,99100.0,24.0464,24.173,23.8677,23.8901,99100.0
2011-04-14 15:00:00,32.09,32.21,32.05,32.15,110600.0,23.8901,23.9794,23.8603,23.9347,110600.0
2011-04-14 15:30:00,32.15,32.16,31.99,32.1,135700.0,23.9347,23.9422,23.8156,23.8975,135700.0
2011-04-15 09:30:00,32.3,32.38,31.89,32.21,229600.0,24.0464,24.106,23.7412,23.9794,229600.0
2011-04-15 10:00:00,32.23,32.25,32.05,32.11,296100.0,23.9943,24.0092,23.8603,23.905,296100.0
2011-04-15 10:30:00,32.1,32.15,32.02,32.1,122000.0,23.8975,23.9347,23.838,23.8975,122000.0
2011-04-15 11:00:00,32.06,32.13,32.04,32.1,37800.0,23.8677,23.9198,23.8528,23.8975,37800.0
2011-04-15 11:30:00,32.1,32.24,32.09,32.21,96800.0,23.8975,24.0017,23.8901,23.9794,96800.0
2011-04-15 12:00:00,32.22,32.25,32.13,32.14,649200.0,23.9868,24.0092,23.9198,23.9273,649200.0
2011-04-15 12:30:00,32.14,32.18,32.01,32.07,68600.0,23.9273,23.9571,23.8305,23.8752,68600.0
2011-04-15 13:00:00,32.07,32.15,32.04,32.05,91400.0,23.8752,23.9347,23.8528,23.8603,91400.0
2011-04-15 13:30:00,32.06,32.09,32.04,32.06,95500.0,23.8677,23.8901,23.8528,23.8677,95500.0
2011-04-15 14:00:00,32.07,32.14,32.05,32.07,154800.0,23.8752,23.9273,23.8603,23.8752,154800.0
2011-04-15 14:30:00,32.08,32.16,32.03,32.05,391400.0,23.8826,23.9422,23.8454,23.8603,391400.0
2011-04-15 15:00:00,32.06,32.16,32.03,32.1,399100.0,23.8677,23.9422,23.8454,23.8975,399100.0
2011-04-15 15:30:00,32.11,32.18,31.9,32.0,409500.0,23.905,23.9571,23.7486,23.8231,409500.0
2011-04-18 09:30:00,31.82,31.82,30.75,31.24,164200.0,23.6891,23.6891,22.8925,23.2573,164200.0
2011-04-18 10:00:00,31.24,31.39,31.19,31.32,152400.0,23.2573,23.3689,23.22,23.3168,152400.0
2011-04-18 10:30:00,31.32,31.36,31.17,31.23,179500.0,23.3168,23.3466,23.2052,23.2498,179500.0
2011-04-18 11:00:00,31.24,31.41,31.23,31.31,180300.0,23.2573,23.3838,23.2498,23.3094,180300.0
2011-04-18 11:30:00,31.3,31.34,31.25,31.32,38400.0,23.3019,23.3317,23.2647,23.3168,38400.0
2011-04-18 12:00:00,31.32,31.72,31.31,31.72,201500.0,23.3168,23.6146,23.3094,23.6146,201500.0
2011-04-18 12:30:00,31.72,31.72,31.5,31.69,158400.0,23.6146,23.6146,23.4508,23.5923,158400.0
2011-04-18 13:00:00,31.7,31.79,31.69,31.78,79500.0,23.5997,23.6667,23.5923,23.6593,79500.0
2011-04-18 13:30:00,31.77,32.28,31.77,32.0,396600.0,23.6518,24.0315,23.6518,23.8231,396600.0
2011-04-18 14:00:00,32.01,32.54,32.0,32.14,620400.0,23.8305,24.2251,23.8231,23.9273,620400.0
2011-04-18 14:30:00,32.11,32.26,32.08,32.2,161200.0,23.905,24.0166,23.8826,23.972,161200.0
2011-04-18 15:00:00,32.23,32.25,32.18,32.25,202400.0,23.9943,24.0092,23.9571,24.0092,202400.0
2011-04-18 15:30:00,32.25,32.25,32.05,32.1,310500.0,24.0092,24.0092,23.8603,23.8975,310500.0
2011-04-19 09:30:00,33.08,33.1,32.35,32.4,623200.0,24.6271,24.642,24.0836,24.1209,623200.0
2011-04-19 10:00:00,32.4,32.49,32.17,32.27,256400.0,24.1209,24.1879,23.9496,24.0241,256400.0
2011-04-19 10:30:00,32.27,32.45,32.26,32.31,122000.0,24.0241,24.1581,24.0166,24.0539,122000.0
2011-04-19 11:00:00,32.31,32.4,32.2,32.2,284900.0,24.0539,24.1209,23.972,23.972,284900.0
2011-04-19 11:30:00,32.21,32.28,32.1,32.13,127000.0,23.9794,24.0315,23.8975,23.9198,127000.0
2011-04-19 12:00:00,32.14,32.19,31.88,31.94,254500.0,23.9273,23.9645,23.7337,23.7784,254500.0
2011-04-19 12:30:00,31.94,32.25,31.8,32.25,430000.0,23.7784,24.0092,23.6742,24.0092,430000.0
2011-04-19 13:00:00,32.24,32.25,32.06,32.22,138900.0,24.0017,24.0092,23.8677,23.9868,138900.0
2011-04-19 13:30:00,32.22,32.24,32.1,32.1,126700.0,23.9868,24.0017,23.8975,23.8975,126700.0
2011-04-19 14:00:00,32.1,32.18,32.0,32.09,181000.0,23.8975,23.9571,23.8231,23.8901,181000.0
2011-04-19 14:30:00,32.1,32.11,32.0,32.0,159200.0,23.8975,23.905,23.8231,23.8231,159200.0
2011-04-19 15:00:00,32.0,32.02,31.93,32.0,227200.0,23.8231,23.838,23.771,23.8231,227200.0
2011-04-19 15:30:00,32.0,32.07,31.66,31.75,704700.0,23.8231,23.8752,23.5699,23.6369,704700.0
2011-04-20 09:30:00,32.0,32.19,31.23,31.42,551500.0,23.8231,23.9645,23.2498,23.3913,551500.0
2011-04-20 10:00:00,31.4,31.77,31.29,31.63,403400.0,23.3764,23.6518,23.2945,23.5476,403400.0
2011-04-20 10:30:00,31.63,31.64,31.35,31.45,366000.0,23.5476,23.5551,23.3392,23.4136,366000.0
2011-04-20 11:00:00,31.45,31.57,31.15,31.32,531700.0,23.4136,23.5029,23.1903,23.3168,531700.0
2011-04-20 11:30:00,31.32,31.39,31.22,31.37,262800.0,23.3168,23.3689,23.2424,23.354,262800.0
2011-04-20 12:00:00,31.39,31.52,31.35,31.43,129600.0,23.3689,23.4657,23.3392,23.3987,129600.0
2011-04-20 12:30:00,31.42,31.54,31.37,31.45,197100.0,23.3913,23.4806,23.354,23.4136,197100.0
2011-04-20 13:00:00,31.47,31.5,31.43,31.49,75600.0,23.4285,23.4508,23.3987,23.4434,75600.0
2011-04-20 13:30:00,31.49,31.7,31.47,31.7,132200.0,23.4434,23.5997,23.4285,23.5997,132200.0
2011-04-20 14:00:00,31.69,31.77,31.57,31.7,103500.0,23.5923,23.6518,23.5029,23.5997,103500.0
2011-04-20 14:30:00,31.7,31.74,31.67,31.7,80700.0,23.5997,23.6295,23.5774,23.5997,80700.0
2011-04-20 15:00:00,31.7,31.91,31.55,31.55,285100.0,23.5997,23.7561,23.4881,23.4881,285100.0
2011-04-20 15:30:00,31.58,31.76,31.45,31.62,630400.0,23.5104,23.6444,23.4136,23.5402,630400.0
2011-04-21 09:30:00,31.81,31.98,31.72,31.84,117000.0,23.6816,23.8082,23.6146,23.7039,117000.0
2011-04-21 10:00:00,31.79,31.87,31.69,31.85,101300.0,23.6667,23.7263,23.5923,23.7114,101300.0
2011-04-21 10:30:00,31.85,31.86,31.75,31.78,189300.0,23.7114,23.7188,23.6369,23.6593,189300.0
2011-04-21 11:00:00,31.79,31.8,31.75,31.79,139500.0,23.6667,23.6742,23.6369,23.6667,139500.0
2011-04-21 11:30:00,31.79,31.84,31.7,31.84,121400.0,23.6667,23.7039,23.5997,23.7039,121400.0
2011-04-21 12:00:00,31.84,31.89,31.77,31.85,172500.0,23.7039,23.7412,23.6518,23.7114,172500.0
2011-04-21 12:30:00,31.85,31.94,31.8,31.81,102300.0,23.7114,23.7784,23.6742,23.6816,102300.0
2011-04-21 13:00:00,31.8,31.83,31.7,31.73,104900.0,23.6742,23.6965,23.5997,23.6221,104900.0
2011-04-21 13:30:00,31.73,31.73,31.51,31.51,38200.0,23.6221,23.6221,23.4583,23.4583,38200.0
2011-04-21 14:00:00,31.54,31.55,31.37,31.45,59100.0,23.4806,23.4881,23.354,23.4136,59100.0
2011-04-21 14:30:00,31.44,31.45,31.27,31.27,58800.0,23.4062,23.4136,23.2796,23.2796,58800.0
2011-04-21 15:00:00,31.31,31.38,31.27,31.33,83800.0,23.3094,23.3615,23.2796,23.3243,83800.0
2011-04-21 15:30:00,31.33,31.44,31.3,31.37,132500.0,23.3243,23.4062,23.3019,23.354,132500.0
2011-04-25 09:30:00,31.56,31.6,31.15,31.35,116000.0,23.4955,23.5253,23.1903,23.3392,116000.0
2011-04-25 10:00:00,31.34,31.37,31.15,31.31,112700.0,23.3317,23.354,23.1903,23.3094,112700.0
2011-04-25 10:30:00,31.27,31.3,31.1,31.17,52100.0,23.2796,23.3019,23.153,23.2052,52100.0
2011-04-25 11:00:00,31.18,31.26,31.13,31.16,21700.0,23.2126,23.2722,23.1754,23.1977,21700.0
2011-04-25 11:30:00,31.17,31.28,31.15,31.27,27000.0,23.2052,23.287,23.1903,23.2796,27000.0
2011-04-25 12:00:00,31.27,31.34,31.21,31.3,25900.0,23.2796,23.3317,23.2349,23.3019,25900.0
2011-04-25 12:30:00,31.3,31.35,31.27,31.35,10500.0,23.3019,23.3392,23.2796,23.3392,10500.0
2011-04-25 13:00:00,31.34,31.37,31.22,31.29,58000.0,23.3317,23.354,23.2424,23.2945,58000.0
2011-04-25 13:30:00,31.29,31.34,31.22,31.32,29500.0,23.2945,23.3317,23.2424,23.3168,29500.0
2011-04-25 14:00:00,31.32,31.36,31.3,31.3,26900.0,23.3168,23.3466,23.3019,23.3019,26900.0
2011-04-25 14:30:00,31.31,31.44,31.3,31.42,24500.0,23.3094,23.4062,23.3019,23.3913,24500.0
2011-04-25 15:00:00,31.42,31.46,31.34,31.43,40700.0,23.3913,23.4211,23.3317,23.3987,40700.0
2011-04-25 15:30:00,31.42,31.48,31.24,31.4,153800.0,23.3913,23.4359,23.2573,23.3764,153800.0
2011-04-26 09:30:00,31.35,31.35,31.16,31.32,146800.0,23.3392,23.3392,23.1977,23.3168,146800.0
2011-04-26 10:00:00,31.32,31.52,31.26,31.45,243100.0,23.3168,23.4657,23.2722,23.4136,243100.0
2011-04-26 10:30:00,31.46,31.75,31.46,31.71,80600.0,23.4211,23.6369,23.4211,23.6072,80600.0
2011-04-26 11:00:00,31.71,31.92,31.68,31.72,170900.0,23.6072,23.7635,23.5848,23.6146,170900.0
2011-04-26 11:30:00,31.72,31.89,31.71,31.87,39400.0,23.6146,23.7412,23.6072,23.7263,39400.0
2011-04-26 12:00:00,31.88,32.07,31.87,31.91,547200.0,23.7337,23.8752,23.7263,23.7561,547200.0
2011-04-26 12:30:00,31.92,32.0,31.91,31.93,54500.0,23.7635,23.8231,23.7561,23.771,54500.0
2011-04-26 13:00:00,31.93,31.95,31.91,31.92,21700.0,23.771,23.7858,23.7561,23.7635,21700.0
2011-04-26 13:30:00,31.92,31.99,31.91,31.94,22100.0,23.7635,23.8156,23.7561,23.7784,22100.0
2011-04-26 14:00:00,31.94,32.0,31.91,32.0,51700.0,23.7784,23.8231,23.7561,23.8231,51700.0
2011-04-26 14:30:00,31.99,32.03,31.93,32.0,86600.0,23.8156,23.8454,23.771,23.8231,86600.0
2011-04-26 15:00:00,31.99,32.06,31.93,32.0,89500.0,23.8156,23.8677,23.771,23.8231,89500.0
2011-04-26 15:30:00,32.0,32.04,31.98,32.01,192100.0,23.8231,23.8528,23.8082,23.8305,192100.0
2011-04-27 09:30:00,32.26,33.0,32.25,32.82,871500.0,24.0166,24.5675,24.0092,24.4335,871500.0
2011-04-27 10:00:00,32.82,32.94,32.64,32.8,213100.0,24.4335,24.5229,24.2995,24.4186,213100.0
2011-04-27 10:30:00,32.79,32.83,32.67,32.77,98200.0,24.4112,24.441,24.3219,24.3963,98200.0
2011-04-27 11:00:00,32.78,32.86,32.66,32.73,176200.0,24.4038,24.4633,24.3144,24.3665,176200.0
2011-04-27 11:30:00,32.74,32.82,32.66,32.67,134400.0,24.374,24.4335,24.3144,24.3219,134400.0
2011-04-27 12:00:00,32.67,32.75,32.42,32.51,250600.0,24.3219,24.3814,24.1357,24.2027,250600.0
2011-04-27 12:30:00,32.52,32.52,32.41,32.51,165900.0,24.2102,24.2102,24.1283,24.2027,165900.0
2011-04-27 13:00:00,32.5,32.55,32.42,32.49,250200.0,24.1953,24.2325,24.1357,24.1879,250200.0
2011-04-27 13:30:00,32.5,32.57,32.49,32.55,208000.0,24.1953,24.2474,24.1879,24.2325,208000.0
2011-04-27 14:00:00,32.55,32.63,32.5,32.57,154700.0,24.2325,24.2921,24.1953,24.2474,154700.0
2011-04-27 14:30:00,32.57,32.63,32.54,32.58,182900.0,24.2474,24.2921,24.2251,24.2549,182900.0
2011-04-27 15:00:00,32.59,32.63,32.57,32.62,146700.0,24.2623,24.2921,24.2474,24.2846,146700.0
2011-04-27 15:30:00,32.62,32.73,32.57,32.62,253800.0,24.2846,24.3665,24.2474,24.2846,253800.0
2011-04-28 09:30:00,32.51,32.66,32.27,32.56,112200.0,24.2027,24.3144,24.0241,24.24,112200.0
2011-04-28 10:00:00,32.55,32.56,32.25,32.31,101100.0,24.2325,24.24,24.0092,24.0539,101100.0
2011-04-28 10:30:00,32.29,32.68,32.26,32.66,85700.0,24.039,24.3293,24.0166,24.3144,85700.0
2011-04-28 11:00:00,32.63,32.68,32.49,32.57,59700.0,24.2921,24.3293,24.1879,24.2474,59700.0
2011-04-28 11:30:00,32.57,32.6,32.43,32.57,143400.0,24.2474,24.2697,24.1432,24.2474,143400.0
2011-04-28 12:00:00,32.57,32.99,32.55,32.94,98500.0,24.2474,24.5601,24.2325,24.5229,98500.0
2011-04-28 12:30:00,32.94,32.95,32.75,32.79,98100.0,24.5229,24.5303,24.3814,24.4112,98100.0
2011-04-28 13:00:00,32.8,32.8,32.68,32.74,35300.0,24.4186,24.4186,24.3293,24.374,35300.0
2011-04-28 13:30:00,32.74,32.78,32.69,32.75,67500.0,24.374,24.4038,24.3367,24.3814,67500.0
2011-04-28 14:00:00,32.75,32.78,32.72,32.73,97300.0,24.3814,24.4038,24.3591,24.3665,97300.0
2011-04-28 14:30:00,32.73,32.75,32.68,32.69,87500.0,24.3665,24.3814,24.3293,24.3367,87500.0
2011-04-28 15:00:00,32.69,32.75,32.55,32.64,323200.0,24.3367,24.3814,24.2325,24.2995,323200.0
2011-04-28 15:30:00,32.64,32.8,32.53,32.57,215100.0,24.2995,24.4186,24.2176,24.2474,215100.0
2011-04-29 09:30:00,32.5,32.5,32.03,32.31,100400.0,24.1953,24.1953,23.8454,24.0539,100400.0
2011-04-29 10:00:00,32.29,32.43,32.18,32.43,178300.0,24.039,24.1432,23.9571,24.1432,178300.0
2011-04-29 10:30:00,32.44,32.71,32.4,32.51,62800.0,24.1506,24.3516,24.1209,24.2027,62800.0
2011-04-29 11:00:00,32.52,32.62,32.4,32.62,120600.0,24.2102,24.2846,24.1209,24.2846,120600.0
2011-04-29 11:30:00,32.62,32.75,32.55,32.75,46900.0,24.2846,24.3814,24.2325,24.3814,46900.0
2011-04-29 12:00:00,32.72,32.75,32.52,32.55,35000.0,24.3591,24.3814,24.2102,24.2325,35000.0
2011-04-29 12:30:00,32.55,32.66,32.45,32.6,107800.0,24.2325,24.3144,24.1581,24.2697,107800.0
2011-04-29 13:00:00,32.61,32.8,32.61,32.74,57100.0,24.2772,24.4186,24.2772,24.374,57100.0
2011-04-29 13:30:00,32.75,32.77,32.66,32.7,82200.0,24.3814,24.3963,24.3144,24.3442,82200.0
2011-04-29 14:00:00,32.7,32.81,32.67,32.7,78600.0,24.3442,24.4261,24.3219,24.3442,78600.0
2011-04-29 14:30:00,32.7,32.77,32.66,32.76,35200.0,24.3442,24.3963,24.3144,24.3889,35200.0
2011-04-29 15:00:00,32.76,32.86,32.72,32.72,108300.0,24.3889,24.4633,24.3591,24.3591,108300.0
2011-04-29 15:30:00,32.75,32.82,32.73,32.8,169600.0,24.3814,24.4335,24.3665,24.4186,169600.0
2011-05-02 09:30:00,32.8,33.55,32.8,33.17,260200.0,24.4186,24.977,24.4186,24.6941,260200.0
2011-05-02 10:00:00,33.18,33.31,33.11,33.3,241300.0,24.7015,24.7983,24.6494,24.7909,241300.0
2011-05-02 10:30:00,33.3,33.44,33.3,33.37,259900.0,24.7909,24.8951,24.7909,24.843,259900.0
2011-05-02 11:00:00,33.38,33.72,33.38,33.59,127600.0,24.8504,25.1036,24.8504,25.0068,127600.0
2011-05-02 11:30:00,33.59,33.59,33.49,33.52,55000.0,25.0068,25.0068,24.9323,24.9547,55000.0
2011-05-02 12:00:00,33.52,33.59,33.5,33.53,209500.0,24.9547,25.0068,24.9398,24.9621,209500.0
2011-05-02 12:30:00,33.53,33.53,33.5,33.53,126300.0,24.9621,24.9621,24.9398,24.9621,126300.0
2011-05-02 13:00:00,33.52,33.55,33.31,33.45,135100.0,24.9547,24.977,24.7983,24.9025,135100.0
2011-05-02 13:30:00,33.45,33.53,33.43,33.5,70800.0,24.9025,24.9621,24.8877,24.9398,70800.0
2011-05-02 14:00:00,33.5,33.67,33.49,33.54,102100.0,24.9398,25.0663,24.9323,24.9695,102100.0
2011-05-02 14:30:00,33.54,33.74,33.52,33.74,201700.0,24.9695,25.1184,24.9547,25.1184,201700.0
2011-05-02 15:00:00,33.74,33.79,33.31,33.38,540100.0,25.1184,25.1557,24.7983,24.8504,540100.0
2011-05-02 15:30:00,33.4,33.51,33.31,33.43,402500.0,24.8653,24.9472,24.7983,24.8877,402500.0
2011-05-03 09:30:00,33.59,33.88,33.54,33.71,104900.0,25.0068,25.2227,24.9695,25.0961,104900.0
2011-05-03 10:00:00,33.71,33.8,33.32,33.46,93000.0,25.0961,25.1631,24.8058,24.91,93000.0
2011-05-03 10:30:00,33.46,33.62,33.42,33.48,55300.0,24.91,25.0291,24.8802,24.9249,55300.0
2011-05-03 11:00:00,33.49,33.58,33.42,33.48,78600.0,24.9323,24.9993,24.8802,24.9249,78600.0
2011-05-03 11:30:00,33.49,33.52,33.48,33.5,142300.0,24.9323,24.9547,24.9249,24.9398,142300.0
2011-05-03 12:00:00,33.5,33.61,33.5,33.59,87700.0,24.9398,25.0217,24.9398,25.0068,87700.0
2011-05-03 12:30:00,33.6,33.67,33.58,33.61,87400.0,25.0142,25.0663,24.9993,25.0217,87400.0
2011-05-03 13:00:00,33.6,33.6,33.52,33.55,207600.0,25.0142,25.0142,24.9547,24.977,207600.0
2011-05-03 13:30:00,33.55,33.59,33.43,33.52,116600.0,24.977,25.0068,24.8877,24.9547,116600.0
2011-05-03 14:00:00,33.53,33.59,33.42,33.42,325000.0,24.9621,25.0068,24.8802,24.8802,325000.0
2011-05-03 14:30:00,33.42,33.43,32.79,32.84,431900.0,24.8802,24.8877,24.4112,24.4484,431900.0
2011-05-03 15:00:00,32.85,32.89,31.94,32.35,882700.0,24.4559,24.4856,23.7784,24.0836,882700.0
2011-05-03 15:30:00,32.34,32.82,32.24,32.61,755200.0,24.0762,24.4335,24.0017,24.2772,755200.0
2011-05-04 09:30:00,33.1,33.24,32.79,32.97,248100.0,24.642,24.7462,24.4112,24.5452,248100.0
2011-05-04 10:00:00,32.98,33.12,32.85,33.07,245500.0,24.5526,24.6569,24.4559,24.6196,245500.0
2011-05-04 10:30:00,33.07,33.85,33.05,33.45,499400.0,24.6196,25.2003,24.6048,24.9025,499400.0
2011-05-04 11:00:00,33.48,33.51,33.12,33.25,181200.0,24.9249,24.9472,24.6569,24.7537,181200.0
2011-05-04 11:30:00,33.25,33.27,33.18,33.25,352000.0,24.7537,24.7685,24.7015,24.7537,352000.0
2011-05-04 12:00:00,33.24,33.39,33.23,33.3,235100.0,24.7462,24.8579,24.7388,24.7909,235100.0
2011-05-04 12:30:00,33.29,33.3,33.24,33.25,65200.0,24.7834,24.7909,24.7462,24.7537,65200.0
2011-05-04 13:00:00,33.26,33.27,33.05,33.13,561000.0,24.7611,24.7685,24.6048,24.6643,561000.0
2011-05-04 13:30:00,33.15,33.2,33.12,33.19,309300.0,24.6792,24.7164,24.6569,24.709,309300.0
2011-05-04 14:00:00,33.2,33.53,33.17,33.46,427700.0,24.7164,24.9621,24.6941,24.91,427700.0
2011-05-04 14:30:00,33.48,33.63,33.44,33.51,132800.0,24.9249,25.0366,24.8951,24.9472,132800.0
2011-05-04 15:00:00,33.49,33.75,33.49,33.59,170200.0,24.9323,25.1259,24.9323,25.0068,170200.0
2011-05-04 15:30:00,33.59,33.96,33.47,33.55,794800.0,25.0068,25.2822,24.9174,24.977,794800.0
2011-05-05 09:30:00,33.45,33.53,33.15,33.41,242900.0,24.9025,24.9621,24.6792,24.8728,242900.0
2011-05-05 10:00:00,33.41,33.95,33.37,33.95,211100.0,24.8728,25.2748,24.843,25.2748,211100.0
2011-05-05 10:30:00,33.94,34.2,33.9,34.18,105800.0,25.2673,25.4609,25.2376,25.446,105800.0
2011-05-05 11:00:00,34.19,34.3,34.06,34.28,213300.0,25.4535,25.5353,25.3567,25.5205,213300.0
2011-05-05 11:30:00,34.3,34.74,34.3,34.57,299900.0,25.5353,25.8629,25.5353,25.7364,299900.0
2011-05-05 12:00:00,34.55,34.62,34.45,34.59,198400.0,25.7215,25.7736,25.647,25.7512,198400.0
2011-05-05 12:30:00,34.59,34.61,34.41,34.49,181600.0,25.7512,25.7661,25.6172,25.6768,181600.0
2011-05-05 13:00:00,34.49,34.63,34.41,34.49,148700.0,25.6768,25.781,25.6172,25.6768,148700.0
2011-05-05 13:30:00,34.48,34.5,34.32,34.38,117400.0,25.6694,25.6842,25.5502,25.5949,117400.0
2011-05-05 14:00:00,34.39,34.39,34.2,34.3,97900.0,25.6023,25.6023,25.4609,25.5353,97900.0
2011-05-05 14:30:00,34.3,34.32,34.08,34.32,178900.0,25.5353,25.5502,25.3716,25.5502,178900.0
2011-05-05 15:00:00,34.3,34.33,34.1,34.12,207700.0,25.5353,25.5577,25.3865,25.4013,207700.0
2011-05-05 15:30:00,34.11,34.5,34.11,34.38,356200.0,25.3939,25.6842,25.3939,25.5949,356200.0
2011-05-06 09:30:00,34.06,34.24,33.89,34.01,228800.0,25.3567,25.4907,25.2301,25.3195,228800.0
2011-05-06 10:00:00,34.0,34.05,33.93,34.02,96300.0,25.312,25.3492,25.2599,25.3269,96300.0
2011-05-06 10:30:00,34.01,34.18,34.0,34.04,162000.0,25.3195,25.446,25.312,25.3418,162000.0
2011-05-06 11:00:00,34.04,34.5,34.04,34.45,101900.0,25.3418,25.6842,25.3418,25.647,101900.0
2011-05-06 11:30:00,34.45,34.46,34.18,34.28,89000.0,25.647,25.6545,25.446,25.5205,89000.0
2011-05-06 12:00:00,34.27,34.3,34.22,34.23,37400.0,25.513,25.5353,25.4758,25.4832,37400.0
2011-05-06 12:30:00,34.22,34.24,34.11,34.13,65700.0,25.4758,25.4907,25.3939,25.4088,65700.0
2011-05-06 13:00:00,34.13,34.17,34.1,34.12,72900.0,25.4088,25.4386,25.3865,25.4013,72900.0
2011-05-06 13:30:00,34.12,34.2,34.07,34.1,88000.0,25.4013,25.4609,25.3641,25.3865,88000.0
2011-05-06 14:00:00,34.1,34.15,33.96,34.08,106900.0,25.3865,25.4237,25.2822,25.3716,106900.0
2011-05-06 14:30:00,34.09,34.1,33.89,33.96,160400.0,25.379,25.3865,25.2301,25.2822,160400.0
2011-05-06 15:00:00,33.96,34.2,33.95,34.18,215700.0,25.2822,25.4609,25.2748,25.446,215700.0
2011-05-06 15:30:00,34.19,34.4,34.15,34.2,136000.0,25.4535,25.6098,25.4237,25.4609,136000.0
2011-05-09 09:30:00,34.35,34.66,34.25,34.44,100200.0,25.5726,25.8034,25.4981,25.6396,100200.0
2011-05-09 10:00:00,34.43,34.43,34.14,34.3,157100.0,25.6321,25.6321,25.4162,25.5353,157100.0
2011-05-09 10:30:00,34.3,34.34,34.16,34.27,137700.0,25.5353,25.5651,25.4311,25.513,137700.0
2011-05-09 11:00:00,34.27,34.4,34.18,34.4,150900.0,25.513,25.6098,25.446,25.6098,150900.0
2011-05-09 11:30:00,34.4,34.48,34.33,34.39,82800.0,25.6098,25.6694,25.5577,25.6023,82800.0
2011-05-09 12:00:00,34.39,34.66,34.38,34.4,395300.0,25.6023,25.8034,25.5949,25.6098,395300.0
2011-05-09 12:30:00,34.4,34.56,34.35,34.41,107100.0,25.6098,25.7289,25.5726,25.6172,107100.0
2011-05-09 13:00:00,34.41,34.48,34.38,34.4,62500.0,25.6172,25.6694,25.5949,25.6098,62500.0
2011-05-09 13:30:00,34.4,34.49,34.38,34.48,53300.0,25.6098,25.6768,25.5949,25.6694,53300.0
2011-05-09 14:00:00,34.5,34.75,34.5,34.67,98100.0,25.6842,25.8704,25.6842,25.8108,98100.0
2011-05-09 14:30:00,34.66,34.75,34.48,34.6,107100.0,25.8034,25.8704,25.6694,25.7587,107100.0
2011-05-09 15:00:00,34.61,34.61,34.5,34.5,242400.0,25.7661,25.7661,25.6842,25.6842,242400.0
2011-05-09 15:30:00,34.5,34.55,34.39,34.5,255900.0,25.6842,25.7215,25.6023,25.6842,255900.0
2011-05-10 09:30:00,34.03,34.62,34.0,34.51,181800.0,25.3343,25.7736,25.312,25.6917,181800.0
2011-05-10 10:00:00,34.51,34.58,34.34,34.53,223100.0,25.6917,25.7438,25.5651,25.7066,223100.0
2011-05-10 10:30:00,34.54,34.6,34.41,34.46,97300.0,25.714,25.7587,25.6172,25.6545,97300.0
2011-05-10 11:00:00,34.46,34.75,34.46,34.75,105500.0,25.6545,25.8704,25.6545,25.8704,105500.0
2011-05-10 11:30:00,34.75,34.75,34.63,34.63,41400.0,25.8704,25.8704,25.781,25.781,41400.0
2011-05-10 12:00:00,34.63,34.67,34.54,34.61,44300.0,25.781,25.8108,25.714,25.7661,44300.0
2011-05-10 12:30:00,34.61,34.61,34.5,34.52,78200.0,25.7661,25.7661,25.6842,25.6991,78200.0
2011-05-10 13:00:00,34.56,34.58,34.47,34.47,73600.0,25.7289,25.7438,25.6619,25.6619,73600.0
2011-05-10 13:30:00,34.48,34.54,34.37,34.51,135600.0,25.6694,25.714,25.5875,25.6917,135600.0
2011-05-10 14:00:00,34.51,34.52,34.47,34.48,51800.0,25.6917,25.6991,25.6619,25.6694,51800.0
2011-05-10 14:30:00,34.48,34.54,34.47,34.51,100700.0,25.6694,25.714,25.6619,25.6917,100700.0
2011-05-10 15:00:00,34.51,34.86,34.5,34.77,126300.0,25.6917,25.9523,25.6842,25.8852,126300.0
2011-05-10 15:30:00,34.77,34.8,34.58,34.6,174900.0,25.8852,25.9076,25.7438,25.7587,174900.0
2011-05-11 09:30:00,34.2,34.6,34.06,34.6,77300.0,25.4609,25.7587,25.3567,25.7587,77300.0
2011-05-11 10:00:00,34.59,34.61,34.39,34.57,95300.0,25.7512,25.7661,25.6023,25.7364,95300.0
2011-05-11 10:30:00,34.58,34.72,34.55,34.7,78500.0,25.7438,25.848,25.7215,25.8331,78500.0
2011-05-11 11:00:00,34.69,34.79,34.67,34.73,33900.0,25.8257,25.9001,25.8108,25.8555,33900.0
2011-05-11 11:30:00,34.72,34.73,34.6,34.64,160700.0,25.848,25.8555,25.7587,25.7885,160700.0
2011-05-11 12:00:00,34.64,34.67,34.55,34.58,147900.0,25.7885,25.8108,25.7215,25.7438,147900.0
2011-05-11 12:30:00,34.58,34.64,34.56,34.61,68500.0,25.7438,25.7885,25.7289,25.7661,68500.0
2011-05-11 13:00:00,34.61,34.65,34.58,34.59,23500.0,25.7661,25.7959,25.7438,25.7512,23500.0
2011-05-11 13:30:00,34.59,34.63,34.45,34.55,80500.0,25.7512,25.781,25.647,25.7215,80500.0
2011-05-11 14:00:00,34.55,34.65,34.51,34.6,30800.0,25.7215,25.7959,25.6917,25.7587,30800.0
2011-05-11 14:30:00,34.58,34.62,34.48,34.6,129900.0,25.7438,25.7736,25.6694,25.7587,129900.0
2011-05-11 15:00:00,34.6,34.6,34.48,34.6,81900.0,25.7587,25.7587,25.6694,25.7587,81900.0
2011-05-11 15:30:00,34.62,34.65,34.53,34.56,216600.0,25.7736,25.7959,25.7066,25.7289,216600.0
2011-05-12 09:30:00,34.3,34.59,34.12,34.47,84900.0,25.5353,25.7512,25.4013,25.6619,84900.0
2011-05-12 10:00:00,34.42,34.5,34.33,34.47,69900.0,25.6247,25.6842,25.5577,25.6619,69900.0
2011-05-12 10:30:00,34.47,34.58,34.41,34.47,114600.0,25.6619,25.7438,25.6172,25.6619,114600.0
2011-05-12 11:00:00,34.47,34.57,34.47,34.53,64400.0,25.6619,25.7364,25.6619,25.7066,64400.0
2011-05-12 11:30:00,34.53,34.54,34.48,34.5,48000.0,25.7066,25.714,25.6694,25.6842,48000.0
2011-05-12 12:00:00,34.51,34.51,34.49,34.5,21800.0,25.6917,25.6917,25.6768,25.6842,21800.0
2011-05-12 12:30:00,34.5,34.5,34.4,34.5,31100.0,25.6842,25.6842,25.6098,25.6842,31100.0
2011-05-12 13:00:00,34.5,34.54,34.49,34.49,66600.0,25.6842,25.714,25.6768,25.6768,66600.0
2011-05-12 13:30:00,34.49,34.5,34.45,34.46,17000.0,25.6768,25.6842,25.647,25.6545,17000.0
2011-05-12 14:00:00,34.46,34.49,34.45,34.48,25100.0,25.6545,25.6768,25.647,25.6694,25100.0
2011-05-12 14:30:00,34.47,34.55,34.47,34.51,110800.0,25.6619,25.7215,25.6619,25.6917,110800.0
2011-05-12 15:00:00,34.51,34.51,34.5,34.51,38600.0,25.6917,25.6917,25.6842,25.6917,38600.0
2011-05-12 15:30:00,34.51,34.52,34.49,34.5,93400.0,25.6917,25.6991,25.6768,25.6842,93400.0
2011-05-13 09:30:00,34.43,34.56,34.23,34.51,161100.0,25.6321,25.7289,25.4832,25.6917,161100.0
2011-05-13 10:00:00,34.51,34.77,34.51,34.61,183900.0,25.6917,25.8852,25.6917,25.7661,183900.0
2011-05-13 10:30:00,34.6,34.64,34.52,34.63,137200.0,25.7587,25.7885,25.6991,25.781,137200.0
2011-05-13 11:00:00,34.62,34.65,34.55,34.6,118600.0,25.7736,25.7959,25.7215,25.7587,118600.0
2011-05-13 11:30:00,34.61,34.61,34.51,34.57,107100.0,25.7661,25.7661,25.6917,25.7364,107100.0
2011-05-13 12:00:00,34.57,34.62,34.55,34.61,210500.0,25.7364,25.7736,25.7215,25.7661,210500.0
2011-05-13 12:30:00,34.61,34.74,34.53,34.6,138800.0,25.7661,25.8629,25.7066,25.7587,138800.0
2011-05-13 13:00:00,34.6,34.69,34.58,34.6,100500.0,25.7587,25.8257,25.7438,25.7587,100500.0
2011-05-13 13:30:00,34.6,34.66,34.59,34.61,70400.0,25.7587,25.8034,25.7512,25.7661,70400.0
2011-05-13 14:00:00,34.61,34.62,34.43,34.57,125700.0,25.7661,25.7736,25.6321,25.7364,125700.0
2011-05-13 14:30:00,34.56,34.6,34.5,34.55,60000.0,25.7289,25.7587,25.6842,25.7215,60000.0
2011-05-13 15:00:00,34.55,34.59,34.47,34.5,131000.0,25.7215,25.7512,25.6619,25.6842,131000.0
2011-05-13 15:30:00,34.5,34.6,34.49,34.56,110000.0,25.6842,25.7587,25.6768,25.7289,110000.0
2011-05-16 09:30:00,34.3,34.57,34.06,34.55,131400.0,25.5353,25.7364,25.3567,25.7215,131400.0
2011-05-16 10:00:00,34.55,34.6,34.49,34.53,50600.0,25.7215,25.7587,25.6768,25.7066,50600.0
2011-05-16 10:30:00,34.53,34.57,34.44,34.48,147800.0,25.7066,25.7364,25.6396,25.6694,147800.0
2011-05-16 11:00:00,34.49,34.5,34.15,34.35,83900.0,25.6768,25.6842,25.4237,25.5726,83900.0
2011-05-16 11:30:00,34.36,34.45,34.3,34.36,113100.0,25.58,25.647,25.5353,25.58,113100.0
2011-05-16 12:00:00,34.37,34.38,34.16,34.33,34800.0,25.5875,25.5949,25.4311,25.5577,34800.0
2011-05-16 12:30:00,34.33,34.34,34.15,34.18,19500.0,25.5577,25.5651,25.4237,25.446,19500.0
2011-05-16 13:00:00,34.18,34.3,34.05,34.26,71300.0,25.446,25.5353,25.3492,25.5056,71300.0
2011-05-16 13:30:00,34.26,34.33,34.23,34.26,50800.0,25.5056,25.5577,25.4832,25.5056,50800.0
2011-05-16 14:00:00,34.26,34.26,34.19,34.21,120100.0,25.5056,25.5056,25.4535,25.4683,120100.0
2011-05-16 14:30:00,34.21,34.29,34.21,34.28,156100.0,25.4683,25.5279,25.4683,25.5205,156100.0
2011-05-16 15:00:00,34.28,34.39,34.25,34.31,266200.0,25.5205,25.6023,25.4981,25.5428,266200.0
2011-05-16 15:30:00,34.3,34.42,34.15,34.27,439900.0,25.5353,25.6247,25.4237,25.513,439900.0
2011-05-17 09:30:00,34.21,34.8,34.21,34.79,248600.0,25.4683,25.9076,25.4683,25.9001,248600.0
2011-05-17 10:00:00,34.79,34.9,34.45,34.9,174300.0,25.9001,25.982,25.647,25.982,174300.0
2011-05-17 10:30:00,34.89,34.95,34.62,34.75,184800.0,25.9746,26.0193,25.7736,25.8704,184800.0
2011-05-17 11:00:00,34.77,34.79,34.6,34.65,170200.0,25.8852,25.9001,25.7587,25.7959,170200.0
2011-05-17 11:30:00,34.65,34.74,34.58,34.69,166200.0,25.7959,25.8629,25.7438,25.8257,166200.0
2011-05-17 12:00:00,34.69,34.69,34.5,34.59,273500.0,25.8257,25.8257,25.6842,25.7512,273500.0
2011-05-17 12:30:00,34.58,34.61,34.53,34.57,98600.0,25.7438,25.7661,25.7066,25.7364,98600.0
2011-05-17 13:00:00,34.57,34.58,34.4,34.45,243200.0,25.7364,25.7438,25.6098,25.647,243200.0
2011-05-17 13:30:00,34.44,34.48,34.24,34.25,203900.0,25.6396,25.6694,25.4907,25.4981,203900.0
2011-05-17 14:00:00,34.25,34.29,34.0,34.01,156600.0,25.4981,25.5279,25.312,25.3195,156600.0
2011-05-17 14:30:00,34.01,34.38,34.0,34.25,329800.0,25.3195,25.5949,25.312,25.4981,329800.0
2011-05-17 15:00:00,34.27,34.55,34.2,34.44,313200.0,25.513,25.7215,25.4609,25.6396,313200.0
2011-05-17 15:30:00,34.43,34.55,34.39,34.54,383800.0,25.6321,25.7215,25.6023,25.714,383800.0
2011-05-18 09:30:00,34.4,34.45,34.15,34.35,165600.0,25.6098,25.647,25.4237,25.5726,165600.0
2011-05-18 10:00:00,34.37,34.55,34.35,34.55,165800.0,25.5875,25.7215,25.5726,25.7215,165800.0
2011-05-18 10:30:00,34.54,34.64,34.5,34.6,108700.0,25.714,25.7885,25.6842,25.7587,108700.0
2011-05-18 11:00:00,34.6,34.65,34.51,34.59,152500.0,25.7587,25.7959,25.6917,25.7512,152500.0
2011-05-18 11:30:00,34.6,34.74,34.6,34.74,89100.0,25.7587,25.8629,25.7587,25.8629,89100.0
2011-05-18 12:00:00,34.74,34.93,34.66,34.83,140500.0,25.8629,26.0044,25.8034,25.9299,140500.0
2011-05-18 12:30:00,34.83,34.99,34.81,34.98,105100.0,25.9299,26.049,25.915,26.0416,105100.0
2011-05-18 13:00:00,34.98,35.24,34.95,35.22,231300.0,26.0416,26.2351,26.0193,26.2203,231300.0
2011-05-18 13:30:00,35.22,35.23,34.92,34.97,172900.0,26.2203,26.2277,25.9969,26.0341,172900.0
2011-05-18 14:00:00,34.98,35.17,34.97,35.05,104000.0,26.0416,26.183,26.0341,26.0937,104000.0
2011-05-18 14:30:00,35.05,35.1,34.95,35.0,218500.0,26.0937,26.1309,26.0193,26.0565,218500.0
2011-05-18 15:00:00,34.99,35.0,34.99,35.0,110800.0,26.049,26.0565,26.049,26.0565,110800.0
2011-05-18 15:30:00,35.0,35.13,34.9,35.05,225800.0,26.0565,26.1533,25.982,26.0937,225800.0
2011-05-19 09:30:00,35.02,35.23,34.92,35.05,62500.0,26.0714,26.2277,25.9969,26.0937,62500.0
2011-05-19 10:00:00,35.06,35.09,34.81,34.9,123600.0,26.1011,26.1235,25.915,25.982,123600.0
2011-05-19 10:30:00,34.89,34.91,34.5,34.52,72000.0,25.9746,25.9895,25.6842,25.6991,72000.0
2011-05-19 11:00:00,34.52,34.69,34.52,34.69,47000.0,25.6991,25.8257,25.6991,25.8257,47000.0
2011-05-19 11:30:00,34.7,34.84,34.6,34.83,66000.0,25.8331,25.9374,25.7587,25.9299,66000.0
2011-05-19 12:00:00,34.85,34.99,34.81,34.98,52600.0,25.9448,26.049,25.915,26.0416,52600.0
2011-05-19 12:30:00,34.97,35.04,34.94,34.98,39500.0,26.0341,26.0863,26.0118,26.0416,39500.0
2011-05-19 13:00:00,34.98,35.02,34.93,34.98,29500.0,26.0416,26.0714,26.0044,26.0416,29500.0
2011-05-19 13:30:00,34.98,35.0,34.89,34.96,58000.0,26.0416,26.0565,25.9746,26.0267,58000.0
2011-05-19 14:00:00,34.96,34.97,34.83,34.91,105900.0,26.0267,26.0341,25.9299,25.9895,105900.0
2011-05-19 14:30:00,34.92,34.96,34.88,34.94,53200.0,25.9969,26.0267,25.9671,26.0118,53200.0
2011-05-19 15:00:00,34.95,34.97,34.93,34.94,47600.0,26.0193,26.0341,26.0044,26.0118,47600.0
2011-05-19 15:30:00,34.93,35.05,34.75,35.02,333200.0,26.0044,26.0937,25.8704,26.0714,333200.0
2011-05-20 09:30:00,34.9,35.04,34.58,34.66,76000.0,25.982,26.0863,25.7438,25.8034,76000.0
2011-05-20 10:00:00,34.67,34.89,34.58,34.86,51000.0,25.8108,25.9746,25.7438,25.9523,51000.0
2011-05-20 10:30:00,34.85,34.93,34.55,34.55,49800.0,25.9448,26.0044,25.7215,25.7215,49800.0
2011-05-20 11:00:00,34.55,34.56,34.26,34.3,98900.0,25.7215,25.7289,25.5056,25.5353,98900.0
2011-05-20 11:30:00,34.27,34.63,34.25,34.54,109300.0,25.513,25.781,25.4981,25.714,109300.0
2011-05-20 12:00:00,34.55,34.55,34.35,34.41,147400.0,25.7215,25.7215,25.5726,25.6172,147400.0
2011-05-20 12:30:00,34.45,34.5,34.25,34.28,151700.0,25.647,25.6842,25.4981,25.5205,151700.0
2011-05-20 13:00:00,34.27,34.41,34.15,34.34,132600.0,25.513,25.6172,25.4237,25.5651,132600.0
2011-05-20 13:30:00,34.34,34.55,34.33,34.46,294500.0,25.5651,25.7215,25.5577,25.6545,294500.0
2011-05-20 14:00:00,34.46,34.69,34.46,34.69,56600.0,25.6545,25.8257,25.6545,25.8257,56600.0
2011-05-20 14:30:00,34.67,34.69,34.5,34.58,111400.0,25.8108,25.8257,25.6842,25.7438,111400.0
2011-05-20 15:00:00,34.58,34.77,34.57,34.74,208400.0,25.7438,25.8852,25.7364,25.8629,208400.0
2011-05-20 15:30:00,34.78,34.91,34.45,34.62,421100.0,25.8927,25.9895,25.647,25.7736,421100.0
2011-05-23 09:30:00,34.4,34.52,34.27,34.39,234400.0,25.6098,25.6991,25.513,25.6023,234400.0
2011-05-23 10:00:00,34.4,34.54,34.38,34.52,188600.0,25.6098,25.714,25.5949,25.6991,188600.0
2011-05-23 10:30:00,34.52,34.55,34.43,34.5,102000.0,25.6991,25.7215,25.6321,25.6842,102000.0
2011-05-23 11:00:00,34.5,34.5,34.45,34.46,97700.0,25.6842,25.6842,25.647,25.6545,97700.0
2011-05-23 11:30:00,34.46,34.46,34.0,34.45,172100.0,25.6545,25.6545,25.312,25.647,172100.0
2011-05-23 12:00:00,34.45,34.47,34.37,34.45,131800.0,25.647,25.6619,25.5875,25.647,131800.0
2011-05-23 12:30:00,34.45,34.51,34.42,34.48,199600.0,25.647,25.6917,25.6247,25.6694,199600.0
2011-05-23 13:00:00,34.48,34.48,34.28,34.32,182200.0,25.6694,25.6694,25.5205,25.5502,182200.0
2011-05-23 13:30:00,34.31,34.46,34.3,34.4,135400.0,25.5428,25.6545,25.5353,25.6098,135400.0
2011-05-23 14:00:00,34.4,34.4,34.23,34.29,183900.0,25.6098,25.6098,25.4832,25.5279,183900.0
2011-05-23 14:30:00,34.29,34.4,34.19,34.34,89000.0,25.5279,25.6098,25.4535,25.5651,89000.0
2011-05-23 15:00:00,34.34,34.39,34.08,34.08,138000.0,25.5651,25.6023,25.3716,25.3716,138000.0
2011-05-23 15:30:00,34.1,34.4,34.1,34.36,185700.0,25.3865,25.6098,25.3865,25.58,185700.0
2011-05-24 09:30:00,34.53,34.6,34.07,34.29,267800.0,25.7066,25.7587,25.3641,25.5279,267800.0
2011-05-24 10:00:00,34.29,34.55,34.2,34.49,117900.0,25.5279,25.7215,25.4609,25.6768,117900.0
2011-05-24 10:30:00,34.49,34.51,34.23,34.35,282100.0,25.6768,25.6917,25.4832,25.5726,282100.0
2011-05-24 11:00:00,34.35,34.41,34.31,34.35,114400.0,25.5726,25.6172,25.5428,25.5726,114400.0
2011-05-24 11:30:00,34.36,34.39,34.19,34.28,147800.0,25.58,25.6023,25.4535,25.5205,147800.0
2011-05-24 12:00:00,34.28,34.36,34.23,34.3,144900.0,25.5205,25.58,25.4832,25.5353,144900.0
2011-05-24 12:30:00,34.29,34.36,34.29,34.3,102300.0,25.5279,25.58,25.5279,25.5353,102300.0
2011-05-24 13:00:00,34.29,34.41,34.29,34.39,99800.0,25.5279,25.6172,25.5279,25.6023,99800.0
2011-05-24 13:30:00,34.4,34.45,34.33,34.45,93300.0,25.6098,25.647,25.5577,25.647,93300.0
2011-05-24 14:00:00,34.45,34.45,34.41,34.42,104600.0,25.647,25.647,25.6172,25.6247,104600.0
2011-05-24 14:30:00,34.41,34.47,34.35,34.45,330400.0,25.6172,25.6619,25.5726,25.647,330400.0
2011-05-24 15:00:00,34.45,34.64,34.44,34.47,475600.0,25.647,25.7885,25.6396,25.6619,475600.0
2011-05-24 15:30:00,34.46,34.49,34.4,34.46,437300.0,25.6545,25.6768,25.6098,25.6545,437300.0
2011-05-25 09:30:00,34.57,34.62,34.24,34.56,332400.0,25.7364,25.7736,25.4907,25.7289,332400.0
2011-05-25 10:00:00,34.59,34.62,34.47,34.54,131900.0,25.7512,25.7736,25.6619,25.714,131900.0
2011-05-25 10:30:00,34.53,34.73,34.45,34.7,157000.0,25.7066,25.8555,25.647,25.8331,157000.0
2011-05-25 11:00:00,34.7,34.82,34.63,34.77,322600.0,25.8331,25.9225,25.781,25.8852,322600.0
2011-05-25 11:30:00,34.77,34.98,34.72,34.92,67600.0,25.8852,26.0416,25.848,25.9969,67600.0
2011-05-25 12:00:00,34.93,34.94,34.81,34.86,60700.0,26.0044,26.0118,25.915,25.9523,60700.0
2011-05-25 12:30:00,34.86,34.87,34.72,34.76,63200.0,25.9523,25.9597,25.848,25.8778,63200.0
2011-05-25 13:00:00,34.75,34.78,34.66,34.72,61800.0,25.8704,25.8927,25.8034,25.848,61800.0
2011-05-25 13:30:00,34.71,34.92,34.7,34.92,168000.0,25.8406,25.9969,25.8331,25.9969,168000.0
2011-05-25 14:00:00,34.92,34.98,34.89,34.97,204600.0,25.9969,26.0416,25.9746,26.0341,204600.0
2011-05-25 14:30:00,34.98,35.0,34.77,34.79,151000.0,26.0416,26.0565,25.8852,25.9001,151000.0
2011-05-25 15:00:00,34.79,34.87,34.65,34.7,137100.0,25.9001,25.9597,25.7959,25.8331,137100.0
2011-05-25 15:30:00,34.69,34.7,34.57,34.66,210400.0,25.8257,25.8331,25.7364,25.8034,210400.0
2011-05-26 09:30:00,34.9,34.91,34.22,34.22,113100.0,25.982,25.9895,25.4758,25.4758,113100.0
2011-05-26 10:00:00,34.22,34.55,34.18,34.46,65400.0,25.4758,25.7215,25.446,25.6545,65400.0
2011-05-26 10:30:00,34.46,34.46,34.15,34.15,62300.0,25.6545,25.6545,25.4237,25.4237,62300.0
2011-05-26 11:00:00,34.13,34.27,34.05,34.18,84900.0,25.4088,25.513,25.3492,25.446,84900.0
2011-05-26 11:30:00,34.19,34.47,34.19,34.41,51000.0,25.4535,25.6619,25.4535,25.6172,51000.0
2011-05-26 12:00:00,34.43,34.5,34.34,34.4,70000.0,25.6321,25.6842,25.5651,25.6098,70000.0
2011-05-26 12:30:00,34.41,34.55,34.41,34.47,43400.0,25.6172,25.7215,25.6172,25.6619,43400.0
2011-05-26 13:00:00,34.47,34.48,34.35,34.37,70600.0,25.6619,25.6694,25.5726,25.5875,70600.0
2011-05-26 13:30:00,34.37,34.4,34.25,34.28,107700.0,25.5875,25.6098,25.4981,25.5205,107700.0
2011-05-26 14:00:00,34.3,34.45,34.27,34.45,154200.0,25.5353,25.647,25.513,25.647,154200.0
2011-05-26 14:30:00,34.45,34.61,34.4,34.49,148700.0,25.647,25.7661,25.6098,25.6768,148700.0
2011-05-26 15:00:00,34.5,34.69,34.43,34.68,180400.0,25.6842,25.8257,25.6321,25.8182,180400.0
2011-05-26 15:30:00,34.68,34.84,34.65,34.81,514000.0,25.8182,25.9374,25.7959,25.915,514000.0
2011-05-27 09:30:00,34.92,35.09,34.79,35.01,86500.0,25.9969,26.1235,25.9001,26.0639,86500.0
2011-05-27 10:00:00,35.03,35.1,34.81,35.07,90200.0,26.0788,26.1309,25.915,26.1086,90200.0
2011-05-27 10:30:00,35.1,35.1,35.03,35.09,58700.0,26.1309,26.1309,26.0788,26.1235,58700.0
2011-05-27 11:00:00,35.09,35.09,34.88,34.88,114200.0,26.1235,26.1235,25.9671,25.9671,114200.0
2011-05-27 11:30:00,34.85,34.86,34.69,34.73,87700.0,25.9448,25.9523,25.8257,25.8555,87700.0
2011-05-27 12:00:00,34.73,34.92,34.73,34.76,87100.0,25.8555,25.9969,25.8555,25.8778,87100.0
2011-05-27 12:30:00,34.76,34.76,34.61,34.61,71900.0,25.8778,25.8778,25.7661,25.7661,71900.0
2011-05-27 13:00:00,34.62,34.73,34.58,34.72,133500.0,25.7736,25.8555,25.7438,25.848,133500.0
2011-05-27 13:30:00,34.72,34.95,34.65,34.71,117900.0,25.848,26.0193,25.7959,25.8406,117900.0
2011-05-27 14:00:00,34.7,34.72,34.41,34.51,93600.0,25.8331,25.848,25.6172,25.6917,93600.0
2011-05-27 14:30:00,34.52,34.64,34.52,34.59,64700.0,25.6991,25.7885,25.6991,25.7512,64700.0
2011-05-27 15:00:00,34.6,34.65,34.57,34.61,96600.0,25.7587,25.7959,25.7364,25.7661,96600.0
2011-05-27 15:30:00,34.62,34.75,34.55,34.73,264100.0,25.7736,25.8704,25.7215,25.8555,264100.0
2011-05-31 09:30:00,34.99,35.25,34.79,34.79,175000.0,26.049,26.2426,25.9001,25.9001,175000.0
2011-05-31 10:00:00,34.79,34.86,34.66,34.77,152300.0,25.9001,25.9523,25.8034,25.8852,152300.0
2011-05-31 10:30:00,34.77,34.82,34.69,34.78,204900.0,25.8852,25.9225,25.8257,25.8927,204900.0
2011-05-31 11:00:00,34.77,34.78,34.64,34.72,674400.0,25.8852,25.8927,25.7885,25.848,674400.0
2011-05-31 11:30:00,34.73,34.73,34.56,34.62,78900.0,25.8555,25.8555,25.7289,25.7736,78900.0
2011-05-31 12:00:00,34.62,34.71,34.61,34.66,99600.0,25.7736,25.8406,25.7661,25.8034,99600.0
2011-05-31 12:30:00,34.65,34.7,34.65,34.7,172000.0,25.7959,25.8331,25.7959,25.8331,172000.0
2011-05-31 13:00:00,34.7,34.75,34.69,34.74,286500.0,25.8331,25.8704,25.8257,25.8629,286500.0
2011-05-31 13:30:00,34.75,34.75,34.72,34.75,156000.0,25.8704,25.8704,25.848,25.8704,156000.0
2011-05-31 14:00:00,34.75,34.77,34.7,34.73,259600.0,25.8704,25.8852,25.8331,25.8555,259600.0
2011-05-31 14:30:00,34.73,34.86,34.73,34.78,284300.0,25.8555,25.9523,25.8555,25.8927,284300.0
2011-05-31 15:00:00,34.78,35.24,34.76,35.23,484900.0,25.8927,26.2351,25.8778,26.2277,484900.0
2011-05-31 15:30:00,35.23,35.31,34.87,34.9,741700.0,26.2277,26.2873,25.9597,25.982,741700.0
2011-06-01 09:30:00,35.0,35.11,34.8,35.04,242800.0,26.0565,26.1384,25.9076,26.0863,242800.0
2011-06-01 10:00:00,35.02,35.27,34.89,35.01,402100.0,26.0714,26.2575,25.9746,26.0639,402100.0
2011-06-01 10:30:00,34.99,35.08,34.63,34.64,357100.0,26.049,26.116,25.781,25.7885,357100.0
2011-06-01 11:00:00,34.64,34.96,34.54,34.91,272000.0,25.7885,26.0267,25.714,25.9895,272000.0
2011-06-01 11:30:00,34.91,34.95,34.62,34.95,167400.0,25.9895,26.0193,25.7736,26.0193,167400.0
2011-06-01 12:00:00,34.94,34.99,34.86,34.89,125500.0,26.0118,26.049,25.9523,25.9746,125500.0
2011-06-01 12:30:00,34.9,35.0,34.84,34.95,175800.0,25.982,26.0565,25.9374,26.0193,175800.0
2011-06-01 13:00:00,34.94,35.0,34.42,34.5,269000.0,26.0118,26.0565,25.6247,25.6842,269000.0
2011-06-01 13:30:00,34.5,34.72,34.42,34.65,216800.0,25.6842,25.848,25.6247,25.7959,216800.0
2011-06-01 14:00:00,34.65,34.77,34.55,34.76,108300.0,25.7959,25.8852,25.7215,25.8778,108300.0
2011-06-01 14:30:00,34.77,34.9,34.7,34.87,85400.0,25.8852,25.982,25.8331,25.9597,85400.0
2011-06-01 15:00:00,34.86,34.86,34.54,34.66,185800.0,25.9523,25.9523,25.714,25.8034,185800.0
2011-06-01 15:30:00,34.66,34.88,34.66,34.78,338500.0,25.8034,25.9671,25.8034,25.8927,338500.0
2011-06-02 09:30:00,34.84,35.05,34.72,34.9,121800.0,25.9374,26.0937,25.848,25.982,121800.0
2011-06-02 10:00:00,34.89,34.91,34.82,34.86,95400.0,25.9746,25.9895,25.9225,25.9523,95400.0
2011-06-02 10:30:00,34.87,34.95,34.85,34.89,101100.0,25.9597,26.0193,25.9448,25.9746,101100.0
2011-06-02 11:00:00,34.89,34.95,34.86,34.89,124100.0,25.9746,26.0193,25.9523,25.9746,124100.0
2011-06-02 11:30:00,34.89,34.94,34.73,34.93,94700.0,25.9746,26.0118,25.8555,26.0044,94700.0
2011-06-02 12:00:00,34.93,35.0,34.82,34.92,107600.0,26.0044,26.0565,25.9225,25.9969,107600.0
2011-06-02 12:30:00,34.92,34.96,34.63,34.72,163500.0,25.9969,26.0267,25.781,25.848,163500.0
2011-06-02 13:00:00,34.72,34.74,34.47,34.49,275500.0,25.848,25.8629,25.6619,25.6768,275500.0
2011-06-02 13:30:00,34.49,34.51,34.33,34.4,170700.0,25.6768,25.6917,25.5577,25.6098,170700.0
2011-06-02 14:00:00,34.4,34.48,34.34,34.41,144600.0,25.6098,25.6694,25.5651,25.6172,144600.0
2011-06-02 14:30:00,34.41,34.43,34.37,34.43,140800.0,25.6172,25.6321,25.5875,25.6321,140800.0
2011-06-02 15:00:00,34.43,34.47,34.26,34.3,160600.0,25.6321,25.6619,25.5056,25.5353,160600.0
2011-06-02 15:30:00,34.3,34.35,34.25,34.33,389800.0,25.5353,25.5726,25.4981,25.5577,389800.0
2011-06-03 09:30:00,34.0,34.13,33.72,33.86,314500.0,25.312,25.4088,25.1036,25.2078,314500.0
2011-06-03 10:00:00,33.88,33.93,33.75,33.9,240100.0,25.2227,25.2599,25.1259,25.2376,240100.0
2011-06-03 10:30:00,33.9,33.92,33.77,33.85,163700.0,25.2376,25.2524,25.1408,25.2003,163700.0
2011-06-03 11:00:00,33.85,33.85,33.75,33.75,113200.0,25.2003,25.2003,25.1259,25.1259,113200.0
2011-06-03 11:30:00,33.75,33.88,33.75,33.77,89700.0,25.1259,25.2227,25.1259,25.1408,89700.0
2011-06-03 12:00:00,33.78,33.82,33.77,33.8,89600.0,25.1482,25.178,25.1408,25.1631,89600.0
2011-06-03 12:30:00,33.8,33.86,33.79,33.85,71800.0,25.1631,25.2078,25.1557,25.2003,71800.0
2011-06-03 13:00:00,33.85,33.88,33.8,33.83,124500.0,25.2003,25.2227,25.1631,25.1854,124500.0
2011-06-03 13:30:00,33.84,34.04,33.83,34.02,148900.0,25.1929,25.3418,25.1854,25.3269,148900.0
2011-06-03 14:00:00,34.02,34.06,33.96,34.0,218900.0,25.3269,25.3567,25.2822,25.312,218900.0
2011-06-03 14:30:00,34.0,34.02,33.99,34.0,114000.0,25.312,25.3269,25.3046,25.312,114000.0
2011-06-03 15:00:00,34.0,34.07,33.84,33.89,268200.0,25.312,25.3641,25.1929,25.2301,268200.0
2011-06-03 15:30:00,33.89,34.15,33.89,34.11,442800.0,25.2301,25.4237,25.2301,25.3939,442800.0
2011-06-06 09:30:00,33.98,34.28,33.98,34.01,88600.0,25.2971,25.5205,25.2971,25.3195,88600.0
2011-06-06 10:00:00,34.02,34.14,34.0,34.08,271800.0,25.3269,25.4162,25.312,25.3716,271800.0
2011-06-06 10:30:00,34.07,34.08,33.5,33.5,305500.0,25.3641,25.3716,24.9398,24.9398,305500.0
2011-06-06 11:00:00,33.5,33.59,33.06,33.39,356700.0,24.9398,25.0068,24.6122,24.8579,356700.0
2011-06-06 11:30:00,33.39,33.72,33.28,33.63,180800.0,24.8579,25.1036,24.776,25.0366,180800.0
2011-06-06 12:00:00,33.67,33.82,33.5,33.81,80000.0,25.0663,25.178,24.9398,25.1706,80000.0
2011-06-06 12:30:00,33.81,33.82,33.7,33.8,102900.0,25.1706,25.178,25.0887,25.1631,102900.0
2011-06-06 13:00:00,33.8,33.81,33.73,33.76,50200.0,25.1631,25.1706,25.111,25.1333,50200.0
2011-06-06 13:30:00,33.77,33.79,33.57,33.78,95000.0,25.1408,25.1557,24.9919,25.1482,95000.0
2011-06-06 14:00:00,33.77,33.86,33.68,33.68,106100.0,25.1408,25.2078,25.0738,25.0738,106100.0
2011-06-06 14:30:00,33.68,33.68,33.47,33.54,157400.0,25.0738,25.0738,24.9174,24.9695,157400.0
2011-06-06 15:00:00,33.54,33.71,33.49,33.57,141200.0,24.9695,25.0961,24.9323,24.9919,141200.0
2011-06-06 15:30:00,33.58,33.81,33.55,33.73,234100.0,24.9993,25.1706,24.977,25.111,234100.0
2011-06-07 09:30:00,33.79,33.93,33.73,33.88,84600.0,25.1557,25.2599,25.111,25.2227,84600.0
2011-06-07 10:00:00,33.88,33.93,33.8,33.86,127700.0,25.2227,25.2599,25.1631,25.2078,127700.0
2011-06-07 10:30:00,33.85,33.99,33.82,33.99,128000.0,25.2003,25.3046,25.178,25.3046,128000.0
2011-06-07 11:00:00,33.99,34.02,33.94,33.97,95300.0,25.3046,25.3269,25.2673,25.2897,95300.0
2011-06-07 11:30:00,33.97,33.97,33.88,33.97,83000.0,25.2897,25.2897,25.2227,25.2897,83000.0
2011-06-07 12:00:00,33.97,34.17,33.96,34.16,81200.0,25.2897,25.4386,25.2822,25.4311,81200.0
2011-06-07 12:30:00,34.16,34.63,34.16,34.62,105600.0,25.4311,25.781,25.4311,25.7736,105600.0
2011-06-07 13:00:00,34.64,34.7,34.48,34.57,167000.0,25.7885,25.8331,25.6694,25.7364,167000.0
2011-06-07 13:30:00,34.57,34.68,34.53,34.53,171400.0,25.7364,25.8182,25.7066,25.7066,171400.0
2011-06-07 14:00:00,34.52,34.9,34.48,34.86,296500.0,25.6991,25.982,25.6694,25.9523,296500.0
2011-06-07 14:30:00,34.87,34.87,34.74,34.76,90300.0,25.9597,25.9597,25.8629,25.8778,90300.0
2011-06-07 15:00:00,34.75,34.79,34.54,34.56,149000.0,25.8704,25.9001,25.714,25.7289,149000.0
2011-06-07 15:30:00,34.57,34.64,34.4,34.51,254600.0,25.7364,25.7885,25.6098,25.6917,254600.0
2011-06-08 09:30:00,34.57,34.74,34.25,34.35,108500.0,25.7364,25.8629,25.4981,25.5726,108500.0
2011-06-08 10:00:00,34.34,34.45,34.3,34.42,109100.0,25.5651,25.647,25.5353,25.6247,109100.0
2011-06-08 10:30:00,34.43,34.7,34.33,34.62,86800.0,25.6321,25.8331,25.5577,25.7736,86800.0
2011-06-08 11:00:00,34.62,34.63,34.5,34.61,74500.0,25.7736,25.781,25.6842,25.7661,74500.0
2011-06-08 11:30:00,34.62,34.93,34.59,34.93,88500.0,25.7736,26.0044,25.7512,26.0044,88500.0
2011-06-08 12:00:00,34.92,34.99,34.76,34.91,135500.0,25.9969,26.049,25.8778,25.9895,135500.0
2011-06-08 12:30:00,34.92,34.99,34.87,34.97,50400.0,25.9969,26.049,25.9597,26.0341,50400.0
2011-06-08 13:00:00,34.97,34.99,34.92,34.94,96700.0,26.0341,26.049,25.9969,26.0118,96700.0
2011-06-08 13:30:00,34.95,34.95,34.75,34.84,90700.0,26.0193,26.0193,25.8704,25.9374,90700.0
2011-06-08 14:00:00,34.85,34.86,34.68,34.7,72000.0,25.9448,25.9523,25.8182,25.8331,72000.0
2011-06-08 14:30:00,34.7,34.83,34.68,34.82,52300.0,25.8331,25.9299,25.8182,25.9225,52300.0
2011-06-08 15:00:00,34.83,34.85,34.72,34.76,78500.0,25.9299,25.9448,25.848,25.8778,78500.0
2011-06-08 15:30:00,34.75,34.85,34.7,34.73,284800.0,25.8704,25.9448,25.8331,25.8555,284800.0
2011-06-09 09:30:00,35.03,35.03,34.68,34.85,110400.0,26.0788,26.0788,25.8182,25.9448,110400.0
2011-06-09 10:00:00,34.85,34.88,34.8,34.84,88900.0,25.9448,25.9671,25.9076,25.9374,88900.0
2011-06-09 10:30:00,34.84,34.98,34.82,34.9,125200.0,25.9374,26.0416,25.9225,25.982,125200.0
2011-06-09 11:00:00,34.88,34.88,34.58,34.71,113800.0,25.9671,25.9671,25.7438,25.8406,113800.0
2011-06-09 11:30:00,34.7,34.87,34.65,34.87,58100.0,25.8331,25.9597,25.7959,25.9597,58100.0
2011-06-09 12:00:00,34.87,34.89,34.81,34.86,98200.0,25.9597,25.9746,25.915,25.9523,98200.0
2011-06-09 12:30:00,34.86,34.88,34.83,34.85,51300.0,25.9523,25.9671,25.9299,25.9448,51300.0
2011-06-09 13:00:00,34.85,35.0,34.84,34.98,79300.0,25.9448,26.0565,25.9374,26.0416,79300.0
2011-06-09 13:30:00,34.98,35.27,34.97,35.23,119800.0,26.0416,26.2575,26.0341,26.2277,119800.0
2011-06-09 14:00:00,35.24,35.37,35.15,35.17,158200.0,26.2351,26.3319,26.1681,26.183,158200.0
2011-06-09 14:30:00,35.15,35.19,35.03,35.12,99000.0,26.1681,26.1979,26.0788,26.1458,99000.0
2011-06-09 15:00:00,35.1,35.17,35.02,35.15,207600.0,26.1309,26.183,26.0714,26.1681,207600.0
2011-06-09 15:30:00,35.15,35.3,35.1,35.22,285800.0,26.1681,26.2798,26.1309,26.2203,285800.0
2011-06-10 09:30:00,35.0,35.0,34.43,34.48,144800.0,26.0565,26.0565,25.6321,25.6694,144800.0
2011-06-10 10:00:00,34.48,34.59,34.24,34.53,105800.0,25.6694,25.7512,25.4907,25.7066,105800.0
2011-06-10 10:30:00,34.53,34.59,34.41,34.41,95600.0,25.7066,25.7512,25.6172,25.6172,95600.0
2011-06-10 11:00:00,34.43,34.43,34.16,34.19,112100.0,25.6321,25.6321,25.4311,25.4535,112100.0
2011-06-10 11:30:00,34.19,34.24,34.09,34.15,109900.0,25.4535,25.4907,25.379,25.4237,109900.0
2011-06-10 12:00:00,34.15,34.15,34.03,34.07,94700.0,25.4237,25.4237,25.3343,25.3641,94700.0
2011-06-10 12:30:00,34.07,34.11,34.0,34.0,116500.0,25.3641,25.3939,25.312,25.312,116500.0
2011-06-10 13:00:00,34.0,34.02,33.92,34.02,87000.0,25.312,25.3269,25.2524,25.3269,87000.0
2011-06-10 13:30:00,34.01,34.11,34.01,34.1,58800.0,25.3195,25.3939,25.3195,25.3865,58800.0
2011-06-10 14:00:00,34.11,34.42,34.11,34.37,118500.0,25.3939,25.6247,25.3939,25.5875,118500.0
2011-06-10 14:30:00,34.38,34.4,34.2,34.35,95300.0,25.5949,25.6098,25.4609,25.5726,95300.0
2011-06-10 15:00:00,34.34,34.37,34.09,34.11,156700.0,25.5651,25.5875,25.379,25.3939,156700.0
2011-06-10 15:30:00,34.11,34.11,33.86,33.91,797300.0,25.3939,25.3939,25.2078,25.245,797300.0
2011-06-13 09:30:00,34.15,34.15,33.76,33.8,63600.0,25.4237,25.4237,25.1333,25.1631,63600.0
2011-06-13 10:00:00,33.79,33.95,33.68,33.91,112600.0,25.1557,25.2748,25.0738,25.245,112600.0
2011-06-13 10:30:00,33.92,33.94,33.82,33.86,31000.0,25.2524,25.2673,25.178,25.2078,31000.0
2011-06-13 11:00:00,33.87,33.92,33.83,33.86,32000.0,25.2152,25.2524,25.1854,25.2078,32000.0
2011-06-13 11:30:00,33.86,33.92,33.61,33.76,61100.0,25.2078,25.2524,25.0217,25.1333,61100.0
2011-06-13 12:00:00,33.79,33.93,33.61,33.62,61600.0,25.1557,25.2599,25.0217,25.0291,61600.0
2011-06-13 12:30:00,33.64,33.67,33.47,33.5,177700.0,25.044,25.0663,24.9174,24.9398,177700.0
2011-06-13 13:00:00,33.5,33.57,33.44,33.5,305900.0,24.9398,24.9919,24.8951,24.9398,305900.0
2011-06-13 13:30:00,33.49,33.5,33.25,33.5,146600.0,24.9323,24.9398,24.7537,24.9398,146600.0
2011-06-13 14:00:00,33.5,33.7,33.45,33.65,238700.0,24.9398,25.0887,24.9025,25.0514,238700.0
2011-06-13 14:30:00,33.65,33.69,33.53,33.56,113200.0,25.0514,25.0812,24.9621,24.9844,113200.0
2011-06-13 15:00:00,33.56,33.6,33.55,33.59,96900.0,24.9844,25.0142,24.977,25.0068,96900.0
2011-06-13 15:30:00,33.59,33.71,33.55,33.64,216200.0,25.0068,25.0961,24.977,25.044,216200.0
2011-06-14 09:30:00,33.8,34.07,33.59,33.59,61400.0,25.1631,25.3641,25.0068,25.0068,61400.0
2011-06-14 10:00:00,33.55,33.74,33.55,33.73,187400.0,24.977,25.1184,24.977,25.111,187400.0
2011-06-14 10:30:00,33.74,33.8,33.64,33.71,130800.0,25.1184,25.1631,25.044,25.0961,130800.0
2011-06-14 11:00:00,33.7,33.75,33.57,33.65,100300.0,25.0887,25.1259,24.9919,25.0514,100300.0
2011-06-14 11:30:00,33.65,33.67,33.64,33.65,163000.0,25.0514,25.0663,25.044,25.0514,163000.0
2011-06-14 12:00:00,33.64,33.66,33.58,33.64,188100.0,25.044,25.0589,24.9993,25.044,188100.0
2011-06-14 12:30:00,33.64,33.64,33.26,33.61,149300.0,25.044,25.044,24.7611,25.0217,149300.0
2011-06-14 13:00:00,33.6,33.66,33.5,33.66,83000.0,25.0142,25.0589,24.9398,25.0589,83000.0
2011-06-14 13:30:00,33.66,33.79,33.59,33.75,143100.0,25.0589,25.1557,25.0068,25.1259,143100.0
2011-06-14 14:00:00,33.75,33.79,33.61,33.62,145600.0,25.1259,25.1557,25.0217,25.0291,145600.0
2011-06-14 14:30:00,33.62,33.63,33.51,33.6,92700.0,25.0291,25.0366,24.9472,25.0142,92700.0
2011-06-14 15:00:00,33.59,33.61,33.54,33.59,153500.0,25.0068,25.0217,24.9695,25.0068,153500.0
2011-06-14 15:30:00,33.59,33.61,33.52,33.56,206700.0,25.0068,25.0217,24.9547,24.9844,206700.0
2011-06-15 09:30:00,33.25,33.52,33.14,33.36,79200.0,24.7537,24.9547,24.6718,24.8355,79200.0
2011-06-15 10:00:00,33.35,33.36,33.08,33.15,109200.0,24.8281,24.8355,24.6271,24.6792,109200.0
2011-06-15 10:30:00,33.16,33.34,33.12,33.28,443700.0,24.6867,24.8207,24.6569,24.776,443700.0
2011-06-15 11:00:00,33.28,33.32,33.02,33.06,85800.0,24.776,24.8058,24.5824,24.6122,85800.0
2011-06-15 11:30:00,33.06,33.18,32.94,33.14,151100.0,24.6122,24.7015,24.5229,24.6718,151100.0
2011-06-15 12:00:00,33.14,33.15,32.62,32.65,280900.0,24.6718,24.6792,24.2846,24.307,280900.0
2011-06-15 12:30:00,32.65,32.93,32.65,32.78,183200.0,24.307,24.5154,24.307,24.4038,183200.0
2011-06-15 13:00:00,32.79,33.01,32.73,32.81,89300.0,24.4112,24.575,24.3665,24.4261,89300.0
2011-06-15 13:30:00,32.82,32.9,32.77,32.85,50700.0,24.4335,24.4931,24.3963,24.4559,50700.0
2011-06-15 14:00:00,32.86,32.95,32.76,32.78,110100.0,24.4633,24.5303,24.3889,24.4038,110100.0
2011-06-15 14:30:00,32.78,33.01,32.77,32.93,180100.0,24.4038,24.575,24.3963,24.5154,180100.0
2011-06-15 15:00:00,32.93,33.0,32.82,33.0,201300.0,24.5154,24.5675,24.4335,24.5675,201300.0
2011-06-15 15:30:00,33.0,33.29,32.97,33.17,514200.0,24.5675,24.7834,24.5452,24.6941,514200.0
2011-06-16 09:30:00,34.05,34.8,34.05,34.28,918700.0,25.3492,25.9076,25.3492,25.5205,918700.0
2011-06-16 10:00:00,34.27,34.27,33.98,34.02,367600.0,25.513,25.513,25.2971,25.3269,367600.0
2011-06-16 10:30:00,34.01,34.13,34.0,34.04,92600.0,25.3195,25.4088,25.312,25.3418,92600.0
2011-06-16 11:00:00,34.04,34.16,34.0,34.08,131100.0,25.3418,25.4311,25.312,25.3716,131100.0
2011-06-16 11:30:00,34.08,34.21,34.03,34.18,101100.0,25.3716,25.4683,25.3343,25.446,101100.0
2011-06-16 12:00:00,34.18,34.2,34.03,34.07,83800.0,25.446,25.4609,25.3343,25.3641,83800.0
2011-06-16 12:30:00,34.06,34.1,34.01,34.02,84700.0,25.3567,25.3865,25.3195,25.3269,84700.0
2011-06-16 13:00:00,34.02,34.06,34.01,34.06,159900.0,25.3269,25.3567,25.3195,25.3567,159900.0
2011-06-16 13:30:00,34.06,34.17,34.05,34.1,339200.0,25.3567,25.4386,25.3492,25.3865,339200.0
2011-06-16 14:00:00,34.09,34.1,33.79,33.8,1458900.0,25.379,25.3865,25.1557,25.1631,1458900.0
2011-06-16 14:30:00,33.8,33.81,33.57,33.61,599800.0,25.1631,25.1706,24.9919,25.0217,599800.0
2011-06-16 15:00:00,33.6,33.74,33.5,33.7,469500.0,25.0142,25.1184,24.9398,25.0887,469500.0
2011-06-16 15:30:00,33.7,33.94,33.66,33.9,731200.0,25.0887,25.2673,25.0589,25.2376,731200.0
2011-06-17 09:30:00,34.0,34.54,33.95,34.33,266200.0,25.312,25.714,25.2748,25.5577,266200.0
2011-06-17 10:00:00,34.36,34.85,34.32,34.79,393700.0,25.58,25.9448,25.5502,25.9001,393700.0
2011-06-17 10:30:00,34.8,34.99,34.68,34.88,203600.0,25.9076,26.049,25.8182,25.9671,203600.0
2011-06-17 11:00:00,34.88,34.97,34.82,34.9,93400.0,25.9671,26.0341,25.9225,25.982,93400.0
2011-06-17 11:30:00,34.88,34.9,34.52,34.54,209500.0,25.9671,25.982,25.6991,25.714,209500.0
2011-06-17 12:00:00,34.53,34.59,34.37,34.5,268600.0,25.7066,25.7512,25.5875,25.6842,268600.0
2011-06-17 12:30:00,34.5,34.5,34.41,34.48,197500.0,25.6842,25.6842,25.6172,25.6694,197500.0
2011-06-17 13:00:00,34.48,34.49,34.35,34.4,140000.0,25.6694,25.6768,25.5726,25.6098,140000.0
2011-06-17 13:30:00,34.39,34.49,34.33,34.48,121400.0,25.6023,25.6768,25.5577,25.6694,121400.0
2011-06-17 14:00:00,34.49,34.63,34.46,34.63,137100.0,25.6768,25.781,25.6545,25.781,137100.0
2011-06-17 14:30:00,34.64,34.67,34.49,34.49,121000.0,25.7885,25.8108,25.6768,25.6768,121000.0
2011-06-17 15:00:00,34.5,34.51,34.37,34.4,143400.0,25.6842,25.6917,25.5875,25.6098,143400.0
2011-06-17 15:30:00,34.4,34.67,34.39,34.61,593000.0,25.6098,25.8108,25.6023,25.7661,593000.0
2011-06-20 09:30:00,34.72,34.72,34.14,34.16,218200.0,25.848,25.848,25.4162,25.4311,218200.0
2011-06-20 10:00:00,34.16,34.24,34.15,34.24,77600.0,25.4311,25.4907,25.4237,25.4907,77600.0
2011-06-20 10:30:00,34.23,34.25,34.05,34.13,90900.0,25.4832,25.4981,25.3492,25.4088,90900.0
2011-06-20 11:00:00,34.14,34.4,34.12,34.26,115800.0,25.4162,25.6098,25.4013,25.5056,115800.0
2011-06-20 11:30:00,34.26,34.33,34.23,34.26,64200.0,25.5056,25.5577,25.4832,25.5056,64200.0
2011-06-20 12:00:00,34.26,34.35,34.2,34.28,85500.0,25.5056,25.5726,25.4609,25.5205,85500.0
2011-06-20 12:30:00,34.28,34.36,34.2,34.36,54800.0,25.5205,25.58,25.4609,25.58,54800.0
2011-06-20 13:00:00,34.35,34.36,34.32,34.35,30400.0,25.5726,25.58,25.5502,25.5726,30400.0
2011-06-20 13:30:00,34.34,34.37,34.3,34.32,48200.0,25.5651,25.5875,25.5353,25.5502,48200.0
2011-06-20 14:00:00,34.31,34.35,34.19,34.32,83400.0,25.5428,25.5726,25.4535,25.5502,83400.0
2011-06-20 14:30:00,34.32,34.4,34.3,34.33,86200.0,25.5502,25.6098,25.5353,25.5577,86200.0
2011-06-20 15:00:00,34.34,34.35,34.28,34.3,69900.0,25.5651,25.5726,25.5205,25.5353,69900.0
2011-06-20 15:30:00,34.3,34.31,34.19,34.22,400700.0,25.5353,25.5428,25.4535,25.4758,400700.0
2011-06-21 09:30:00,34.2,34.36,33.71,33.73,560600.0,25.4609,25.58,25.0961,25.111,560600.0
2011-06-21 10:00:00,33.73,33.84,33.6,33.78,172200.0,25.111,25.1929,25.0142,25.1482,172200.0
2011-06-21 10:30:00,33.78,33.79,33.5,33.62,202700.0,25.1482,25.1557,24.9398,25.0291,202700.0
2011-06-21 11:00:00,33.6,33.75,33.53,33.72,156300.0,25.0142,25.1259,24.9621,25.1036,156300.0
2011-06-21 11:30:00,33.73,33.85,33.65,33.83,139900.0,25.111,25.2003,25.0514,25.1854,139900.0
2011-06-21 12:00:00,33.83,34.17,33.82,33.95,128800.0,25.1854,25.4386,25.178,25.2748,128800.0
2011-06-21 12:30:00,33.97,34.07,33.82,33.92,152100.0,25.2897,25.3641,25.178,25.2524,152100.0
2011-06-21 13:00:00,33.91,33.93,33.79,33.8,100900.0,25.245,25.2599,25.1557,25.1631,100900.0
2011-06-21 13:30:00,33.8,33.81,33.68,33.7,108500.0,25.1631,25.1706,25.0738,25.0887,108500.0
2011-06-21 14:00:00,33.7,33.81,33.65,33.8,255300.0,25.0887,25.1706,25.0514,25.1631,255300.0
2011-06-21 14:30:00,33.8,33.94,33.79,33.89,131600.0,25.1631,25.2673,25.1557,25.2301,131600.0
2011-06-21 15:00:00,33.89,33.89,33.67,33.8,186100.0,25.2301,25.2301,25.0663,25.1631,186100.0
2011-06-21 15:30:00,33.8,33.96,33.75,33.93,336500.0,25.1631,25.2822,25.1259,25.2599,336500.0
2011-06-22 09:30:00,33.9,33.99,33.68,33.76,281400.0,25.2376,25.3046,25.0738,25.1333,281400.0
2011-06-22 10:00:00,33.76,33.76,33.61,33.68,129800.0,25.1333,25.1333,25.0217,25.0738,129800.0
2011-06-22 10:30:00,33.67,33.96,33.55,33.93,102900.0,25.0663,25.2822,24.977,25.2599,102900.0
2011-06-22 11:00:00,33.92,33.93,33.66,33.71,131400.0,25.2524,25.2599,25.0589,25.0961,131400.0
2011-06-22 11:30:00,33.7,33.81,33.68,33.8,123100.0,25.0887,25.1706,25.0738,25.1631,123100.0
2011-06-22 12:00:00,33.8,33.8,33.7,33.71,104300.0,25.1631,25.1631,25.0887,25.0961,104300.0
2011-06-22 12:30:00,33.71,33.72,33.57,33.6,195400.0,25.0961,25.1036,24.9919,25.0142,195400.0
2011-06-22 13:00:00,33.6,33.61,33.48,33.52,155400.0,25.0142,25.0217,24.9249,24.9547,155400.0
2011-06-22 13:30:00,33.53,33.69,33.52,33.63,231900.0,24.9621,25.0812,24.9547,25.0366,231900.0
2011-06-22 14:00:00,33.63,33.89,33.53,33.82,173800.0,25.0366,25.2301,24.9621,25.178,173800.0
2011-06-22 14:30:00,33.82,33.82,33.65,33.66,139900.0,25.178,25.178,25.0514,25.0589,139900.0
2011-06-22 15:00:00,33.65,33.67,33.52,33.66,161100.0,25.0514,25.0663,24.9547,25.0589,161100.0
2011-06-22 15:30:00,33.67,33.68,33.36,33.42,395200.0,25.0663,25.0738,24.8355,24.8802,395200.0
2011-06-23 09:30:00,33.3,33.33,32.28,32.65,578300.0,24.7909,24.8132,24.0315,24.307,578300.0
2011-06-23 10:00:00,32.69,32.96,32.69,32.77,255300.0,24.3367,24.5378,24.3367,24.3963,255300.0
2011-06-23 10:30:00,32.75,32.8,32.71,32.76,221500.0,24.3814,24.4186,24.3516,24.3889,221500.0
2011-06-23 11:00:00,32.75,32.99,32.69,32.97,227700.0,24.3814,24.5601,24.3367,24.5452,227700.0
2011-06-23 11:30:00,32.98,33.04,32.95,33.0,247800.0,24.5526,24.5973,24.5303,24.5675,247800.0
2011-06-23 12:00:00,33.01,33.19,33.0,33.09,71700.0,24.575,24.709,24.5675,24.6345,71700.0
2011-06-23 12:30:00,33.1,33.25,33.07,33.2,200000.0,24.642,24.7537,24.6196,24.7164,200000.0
2011-06-23 13:00:00,33.2,33.21,33.0,33.05,94800.0,24.7164,24.7239,24.5675,24.6048,94800.0
2011-06-23 13:30:00,33.04,33.2,33.04,33.13,138400.0,24.5973,24.7164,24.5973,24.6643,138400.0
2011-06-23 14:00:00,33.12,33.19,33.11,33.15,123000.0,24.6569,24.709,24.6494,24.6792,123000.0
2011-06-23 14:30:00,33.14,33.25,33.14,33.24,250500.0,24.6718,24.7537,24.6718,24.7462,250500.0
2011-06-23 15:00:00,33.23,33.44,33.14,33.3,168700.0,24.7388,24.8951,24.6718,24.7909,168700.0
2011-06-23 15:30:00,33.3,33.31,33.0,33.27,572400.0,24.7909,24.7983,24.5675,24.7685,572400.0
2011-06-24 09:30:00,33.31,33.31,32.68,32.82,370400.0,24.7983,24.7983,24.3293,24.4335,370400.0
2011-06-24 10:00:00,32.81,32.88,32.65,32.68,402100.0,24.4261,24.4782,24.307,24.3293,402100.0
2011-06-24 10:30:00,32.67,32.67,32.26,32.27,510800.0,24.3219,24.3219,24.0166,24.0241,510800.0
2011-06-24 11:00:00,32.28,32.62,32.16,32.6,482500.0,24.0315,24.2846,23.9422,24.2697,482500.0
2011-06-24 11:30:00,32.6,32.65,32.52,32.58,240300.0,24.2697,24.307,24.2102,24.2549,240300.0
2011-06-24 12:00:00,32.58,32.74,32.36,32.74,224300.0,24.2549,24.374,24.0911,24.374,224300.0
2011-06-24 12:30:00,32.74,32.79,32.57,32.61,227100.0,24.374,24.4112,24.2474,24.2772,227100.0
2011-06-24 13:00:00,32.61,32.63,32.39,32.5,181800.0,24.2772,24.2921,24.1134,24.1953,181800.0
2011-06-24 13:30:00,32.5,32.74,32.47,32.7,135400.0,24.1953,24.374,24.173,24.3442,135400.0
2011-06-24 14:00:00,32.72,32.78,32.67,32.73,137200.0,24.3591,24.4038,24.3219,24.3665,137200.0
2011-06-24 14:30:00,32.73,32.84,32.52,32.54,227500.0,24.3665,24.4484,24.2102,24.2251,227500.0
2011-06-24 15:00:00,32.54,32.85,32.54,32.61,576400.0,24.2251,24.4559,24.2251,24.2772,576400.0
2011-06-24 15:30:00,32.61,32.79,32.25,32.29,1733600.0,24.2772,24.4112,24.0092,24.039,1733600.0
2011-06-27 09:30:00,32.4,32.48,31.49,31.86,599600.0,24.1209,24.1804,23.4434,23.7188,599600.0
2011-06-27 10:00:00,31.87,32.15,31.82,32.03,285100.0,23.7263,23.9347,23.6891,23.8454,285100.0
2011-06-27 10:30:00,32.03,32.05,31.92,32.0,197400.0,23.8454,23.8603,23.7635,23.8231,197400.0
2011-06-27 11:00:00,32.0,32.06,31.79,31.85,208700.0,23.8231,23.8677,23.6667,23.7114,208700.0
2011-06-27 11:30:00,31.85,32.1,31.85,32.1,102000.0,23.7114,23.8975,23.7114,23.8975,102000.0
2011-06-27 12:00:00,32.1,32.39,32.09,32.26,172000.0,23.8975,24.1134,23.8901,24.0166,172000.0
2011-06-27 12:30:00,32.27,32.37,32.25,32.32,229000.0,24.0241,24.0985,24.0092,24.0613,229000.0
2011-06-27 13:00:00,32.32,32.45,32.25,32.36,215100.0,24.0613,24.1581,24.0092,24.0911,215100.0
2011-06-27 13:30:00,32.35,32.37,32.22,32.23,197100.0,24.0836,24.0985,23.9868,23.9943,197100.0
2011-06-27 14:00:00,32.22,32.64,32.22,32.64,189000.0,23.9868,24.2995,23.9868,24.2995,189000.0
2011-06-27 14:30:00,32.64,32.71,32.54,32.55,168300.0,24.2995,24.3516,24.2251,24.2325,168300.0
2011-06-27 15:00:00,32.55,32.68,32.54,32.55,192500.0,24.2325,24.3293,24.2251,24.2325,192500.0
2011-06-27 15:30:00,32.55,32.56,32.38,32.48,213300.0,24.2325,24.24,24.106,24.1804,213300.0
2011-06-28 09:30:00,32.59,33.04,32.59,32.92,212100.0,24.2623,24.5973,24.2623,24.508,212100.0
2011-06-28 10:00:00,32.93,32.95,32.85,32.93,158900.0,24.5154,24.5303,24.4559,24.5154,158900.0
2011-06-28 10:30:00,32.93,32.93,32.8,32.87,152000.0,24.5154,24.5154,24.4186,24.4708,152000.0
2011-06-28 11:00:00,32.87,32.95,32.85,32.92,133600.0,24.4708,24.5303,24.4559,24.508,133600.0
2011-06-28 11:30:00,32.91,32.95,32.88,32.95,101900.0,24.5005,24.5303,24.4782,24.5303,101900.0
2011-06-28 12:00:00,32.94,33.04,32.93,33.01,126500.0,24.5229,24.5973,24.5154,24.575,126500.0
2011-06-28 12:30:00,33.01,33.06,32.99,33.01,224600.0,24.575,24.6122,24.5601,24.575,224600.0
2011-06-28 13:00:00,33.01,33.08,33.01,33.04,170200.0,24.575,24.6271,24.575,24.5973,170200.0
2011-06-28 13:30:00,33.04,33.04,32.92,32.94,184200.0,24.5973,24.5973,24.508,24.5229,184200.0
2011-06-28 14:00:00,32.95,33.02,32.95,33.02,106000.0,24.5303,24.5824,24.5303,24.5824,106000.0
2011-06-28 14:30:00,33.02,33.02,32.87,32.87,128100.0,24.5824,24.5824,24.4708,24.4708,128100.0
2011-06-28 15:00:00,32.87,32.89,32.68,32.8,153400.0,24.4708,24.4856,24.3293,24.4186,153400.0
2011-06-28 15:30:00,32.79,32.81,32.58,32.72,444000.0,24.4112,24.4261,24.2549,24.3591,444000.0
2011-06-29 09:30:00,32.98,33.29,32.67,32.77,165800.0,24.5526,24.7834,24.3219,24.3963,165800.0
2011-06-29 10:00:00,32.79,33.2,32.72,33.07,117600.0,24.4112,24.7164,24.3591,24.6196,117600.0
2011-06-29 10:30:00,33.08,33.26,33.0,33.24,99300.0,24.6271,24.7611,24.5675,24.7462,99300.0
2011-06-29 11:00:00,33.25,33.3,32.89,32.91,112900.0,24.7537,24.7909,24.4856,24.5005,112900.0
2011-06-29 11:30:00,32.91,32.94,32.59,32.78,104300.0,24.5005,24.5229,24.2623,24.4038,104300.0
2011-06-29 12:00:00,32.78,32.94,32.74,32.86,78400.0,24.4038,24.5229,24.374,24.4633,78400.0
2011-06-29 12:30:00,32.88,32.91,32.84,32.9,40900.0,24.4782,24.5005,24.4484,24.4931,40900.0
2011-06-29 13:00:00,32.9,32.94,32.8,32.84,54700.0,24.4931,24.5229,24.4186,24.4484,54700.0
2011-06-29 13:30:00,32.85,33.0,32.84,32.92,107500.0,24.4559,24.5675,24.4484,24.508,107500.0
2011-06-29 14:00:00,32.91,32.91,32.67,32.75,78900.0,24.5005,24.5005,24.3219,24.3814,78900.0
2011-06-29 14:30:00,32.76,32.79,32.64,32.71,74500.0,24.3889,24.4112,24.2995,24.3516,74500.0
2011-06-29 15:00:00,32.71,32.74,32.66,32.7,111900.0,24.3516,24.374,24.3144,24.3442,111900.0
2011-06-29 15:30:00,32.71,32.74,32.64,32.73,145400.0,24.3516,24.374,24.2995,24.3665,145400.0
2011-06-30 09:30:00,32.78,33.24,32.63,33.17,88400.0,24.4038,24.7462,24.2921,24.6941,88400.0
2011-06-30 10:00:00,33.19,33.39,33.15,33.39,86500.0,24.709,24.8579,24.6792,24.8579,86500.0
2011-06-30 10:30:00,33.39,33.39,33.14,33.2,86100.0,24.8579,24.8579,24.6718,24.7164,86100.0
2011-06-30 11:00:00,33.18,33.23,33.05,33.16,72200.0,24.7015,24.7388,24.6048,24.6867,72200.0
2011-06-30 11:30:00,33.17,33.2,33.12,33.13,77500.0,24.6941,24.7164,24.6569,24.6643,77500.0
2011-06-30 12:00:00,33.11,33.17,33.11,33.16,34100.0,24.6494,24.6941,24.6494,24.6867,34100.0
2011-06-30 12:30:00,33.15,33.2,33.01,33.11,105800.0,24.6792,24.7164,24.575,24.6494,105800.0
2011-06-30 13:00:00,33.12,33.21,33.11,33.14,72400.0,24.6569,24.7239,24.6494,24.6718,72400.0
2011-06-30 13:30:00,33.14,33.2,33.14,33.2,40600.0,24.6718,24.7164,24.6718,24.7164,40600.0
2011-06-30 14:00:00,33.2,33.25,33.18,33.2,99000.0,24.7164,24.7537,24.7015,24.7164,99000.0
2011-06-30 14:30:00,33.2,33.21,32.99,33.0,100600.0,24.7164,24.7239,24.5601,24.5675,100600.0
2011-06-30 15:00:00,33.01,33.02,32.82,32.84,109500.0,24.575,24.5824,24.4335,24.4484,109500.0
2011-06-30 15:30:00,32.85,33.02,32.83,32.97,312300.0,24.4559,24.5824,24.441,24.5452,312300.0
2011-07-01 09:30:00,33.14,33.5,32.99,33.44,209000.0,24.6718,24.9398,24.5601,24.8951,209000.0
2011-07-01 10:00:00,33.41,33.5,33.25,33.29,176200.0,24.8728,24.9398,24.7537,24.7834,176200.0
2011-07-01 10:30:00,33.31,33.33,32.95,33.01,132100.0,24.7983,24.8132,24.5303,24.575,132100.0
2011-07-01 11:00:00,33.01,33.02,32.75,32.77,119200.0,24.575,24.5824,24.3814,24.3963,119200.0
2011-07-01 11:30:00,32.78,32.95,32.66,32.66,76400.0,24.4038,24.5303,24.3144,24.3144,76400.0
2011-07-01 12:00:00,32.68,32.75,32.54,32.74,94100.0,24.3293,24.3814,24.2251,24.374,94100.0
2011-07-01 12:30:00,32.74,33.07,32.64,32.92,134000.0,24.374,24.6196,24.2995,24.508,134000.0
2011-07-01 13:00:00,32.92,33.03,32.83,33.0,86100.0,24.508,24.5899,24.441,24.5675,86100.0
2011-07-01 13:30:00,33.0,33.16,32.99,33.1,99900.0,24.5675,24.6867,24.5601,24.642,99900.0
2011-07-01 14:00:00,33.1,33.11,33.0,33.04,86500.0,24.642,24.6494,24.5675,24.5973,86500.0
2011-07-01 14:30:00,33.03,33.05,33.0,33.05,94300.0,24.5899,24.6048,24.5675,24.6048,94300.0
2011-07-01 15:00:00,33.05,33.12,33.04,33.08,82700.0,24.6048,24.6569,24.5973,24.6271,82700.0
2011-07-01 15:30:00,33.09,33.15,33.05,33.07,149600.0,24.6345,24.6792,24.6048,24.6196,149600.0
2011-07-05 09:30:00,33.07,33.21,32.98,32.99,50400.0,24.6196,24.7239,24.5526,24.5601,50400.0
2011-07-05 10:00:00,33.01,33.16,32.98,33.01,28500.0,24.575,24.6867,24.5526,24.575,28500.0
2011-07-05 10:30:00,33.03,33.11,33.0,33.05,34900.0,24.5899,24.6494,24.5675,24.6048,34900.0
2011-07-05 11:00:00,33.06,33.13,33.03,33.07,38200.0,24.6122,24.6643,24.5899,24.6196,38200.0
2011-07-05 11:30:00,33.08,33.33,33.08,33.33,69100.0,24.6271,24.8132,24.6271,24.8132,69100.0
2011-07-05 12:00:00,33.32,33.47,33.3,33.31,59000.0,24.8058,24.9174,24.7909,24.7983,59000.0
2011-07-05 12:30:00,33.31,33.35,33.3,33.31,39100.0,24.7983,24.8281,24.7909,24.7983,39100.0
2011-07-05 13:00:00,33.31,33.38,33.26,33.28,85600.0,24.7983,24.8504,24.7611,24.776,85600.0
2011-07-05 13:30:00,33.26,33.32,33.2,33.26,54500.0,24.7611,24.8058,24.7164,24.7611,54500.0
2011-07-05 14:00:00,33.26,33.31,33.16,33.17,64400.0,24.7611,24.7983,24.6867,24.6941,64400.0
2011-07-05 14:30:00,33.17,33.22,33.16,33.17,31500.0,24.6941,24.7313,24.6867,24.6941,31500.0
2011-07-05 15:00:00,33.17,33.23,33.15,33.21,86700.0,24.6941,24.7388,24.6792,24.7239,86700.0
2011-07-05 15:30:00,33.22,33.28,33.17,33.18,223900.0,24.7313,24.776,24.6941,24.7015,223900.0
2011-07-06 09:30:00,33.26,33.45,33.18,33.24,50800.0,24.7611,24.9025,24.7015,24.7462,50800.0
2011-07-06 10:00:00,33.21,33.3,33.12,33.3,96900.0,24.7239,24.7909,24.6569,24.7909,96900.0
2011-07-06 10:30:00,33.3,33.3,33.13,33.29,88900.0,24.7909,24.7909,24.6643,24.7834,88900.0
2011-07-06 11:00:00,33.3,33.56,33.23,33.45,101500.0,24.7909,24.9844,24.7388,24.9025,101500.0
2011-07-06 11:30:00,33.47,33.75,33.44,33.68,172500.0,24.9174,25.1259,24.8951,25.0738,172500.0
2011-07-06 12:00:00,33.69,33.92,33.63,33.7,124100.0,25.0812,25.2524,25.0366,25.0887,124100.0
2011-07-06 12:30:00,33.7,33.92,33.61,33.92,127900.0,25.0887,25.2524,25.0217,25.2524,127900.0
2011-07-06 13:00:00,33.92,34.01,33.85,33.95,200900.0,25.2524,25.3195,25.2003,25.2748,200900.0
2011-07-06 13:30:00,33.95,34.17,33.94,34.0,247000.0,25.2748,25.4386,25.2673,25.312,247000.0
2011-07-06 14:00:00,34.01,34.07,33.93,34.01,111900.0,25.3195,25.3641,25.2599,25.3195,111900.0
2011-07-06 14:30:00,34.01,34.04,33.93,33.95,72400.0,25.3195,25.3418,25.2599,25.2748,72400.0
2011-07-06 15:00:00,33.95,34.02,33.93,33.94,197600.0,25.2748,25.3269,25.2599,25.2673,197600.0
2011-07-06 15:30:00,33.94,33.97,33.83,33.96,423400.0,25.2673,25.2897,25.1854,25.2822,423400.0
2011-07-07 09:30:00,34.25,34.74,34.13,34.39,485300.0,25.4981,25.8629,25.4088,25.6023,485300.0
2011-07-07 10:00:00,34.4,34.43,34.05,34.05,269500.0,25.6098,25.6321,25.3492,25.3492,269500.0
2011-07-07 10:30:00,34.06,34.16,34.04,34.09,145000.0,25.3567,25.4311,25.3418,25.379,145000.0
2011-07-07 11:00:00,34.08,34.24,34.0,34.14,83200.0,25.3716,25.4907,25.312,25.4162,83200.0
2011-07-07 11:30:00,34.14,34.29,34.11,34.28,87400.0,25.4162,25.5279,25.3939,25.5205,87400.0
2011-07-07 12:00:00,34.29,34.3,34.22,34.25,69000.0,25.5279,25.5353,25.4758,25.4981,69000.0
2011-07-07 12:30:00,34.25,34.25,34.17,34.2,61100.0,25.4981,25.4981,25.4386,25.4609,61100.0
2011-07-07 13:00:00,34.2,34.26,34.19,34.24,68300.0,25.4609,25.5056,25.4535,25.4907,68300.0
2011-07-07 13:30:00,34.24,34.44,34.24,34.44,110600.0,25.4907,25.6396,25.4907,25.6396,110600.0
2011-07-07 14:00:00,34.43,34.43,34.23,34.27,108800.0,25.6321,25.6321,25.4832,25.513,108800.0
2011-07-07 14:30:00,34.27,34.39,34.23,34.38,88700.0,25.513,25.6023,25.4832,25.5949,88700.0
2011-07-07 15:00:00,34.39,34.42,34.25,34.25,117400.0,25.6023,25.6247,25.4981,25.4981,117400.0
2011-07-07 15:30:00,34.25,34.3,34.23,34.27,204000.0,25.4981,25.5353,25.4832,25.513,204000.0
2011-07-08 09:30:00,33.96,34.01,33.36,33.55,97400.0,25.2822,25.3195,24.8355,24.977,97400.0
2011-07-08 10:00:00,33.55,33.56,33.29,33.39,150300.0,24.977,24.9844,24.7834,24.8579,150300.0
2011-07-08 10:30:00,33.39,33.6,33.34,33.6,64200.0,24.8579,25.0142,24.8207,25.0142,64200.0
2011-07-08 11:00:00,33.58,33.66,33.53,33.61,47200.0,24.9993,25.0589,24.9621,25.0217,47200.0
2011-07-08 11:30:00,33.61,33.63,33.54,33.57,60700.0,25.0217,25.0366,24.9695,24.9919,60700.0
2011-07-08 12:00:00,33.56,33.57,33.5,33.52,24700.0,24.9844,24.9919,24.9398,24.9547,24700.0
2011-07-08 12:30:00,33.53,33.63,33.5,33.6,13500.0,24.9621,25.0366,24.9398,25.0142,13500.0
2011-07-08 13:00:00,33.6,33.69,33.5,33.58,36800.0,25.0142,25.0812,24.9398,24.9993,36800.0
2011-07-08 13:30:00,33.56,33.7,33.54,33.68,34700.0,24.9844,25.0887,24.9695,25.0738,34700.0
2011-07-08 14:00:00,33.68,33.8,33.68,33.69,67200.0,25.0738,25.1631,25.0738,25.0812,67200.0
2011-07-08 14:30:00,33.69,33.73,33.65,33.67,24100.0,25.0812,25.111,25.0514,25.0663,24100.0
2011-07-08 15:00:00,33.66,33.72,33.65,33.67,69300.0,25.0589,25.1036,25.0514,25.0663,69300.0
2011-07-08 15:30:00,33.65,33.84,33.65,33.82,115000.0,25.0514,25.1929,25.0514,25.178,115000.0
2011-07-11 09:30:00,33.54,33.66,33.2,33.29,32600.0,24.9695,25.0589,24.7164,24.7834,32600.0
2011-07-11 10:00:00,33.27,33.42,33.12,33.17,46900.0,24.7685,24.8802,24.6569,24.6941,46900.0
2011-07-11 10:30:00,33.18,33.18,33.05,33.05,34900.0,24.7015,24.7015,24.6048,24.6048,34900.0
2011-07-11 11:00:00,33.05,33.11,33.01,33.06,50100.0,24.6048,24.6494,24.575,24.6122,50100.0
2011-07-11 11:30:00,33.06,33.09,33.01,33.02,33400.0,24.6122,24.6345,24.575,24.5824,33400.0
2011-07-11 12:00:00,33.02,33.09,33.02,33.05,23200.0,24.5824,24.6345,24.5824,24.6048,23200.0
2011-07-11 12:30:00,33.05,33.05,33.01,33.02,20400.0,24.6048,24.6048,24.575,24.5824,20400.0
2011-07-11 13:00:00,33.03,33.08,33.01,33.05,30100.0,24.5899,24.6271,24.575,24.6048,30100.0
2011-07-11 13:30:00,33.05,33.05,32.99,33.0,35800.0,24.6048,24.6048,24.5601,24.5675,35800.0
2011-07-11 14:00:00,33.01,33.03,33.0,33.02,38700.0,24.575,24.5899,24.5675,24.5824,38700.0
2011-07-11 14:30:00,33.02,33.06,33.0,33.05,40000.0,24.5824,24.6122,24.5675,24.6048,40000.0
2011-07-11 15:00:00,33.05,33.1,33.01,33.05,71700.0,24.6048,24.642,24.575,24.6048,71700.0
2011-07-11 15:30:00,33.05,33.08,33.0,33.05,110700.0,24.6048,24.6271,24.5675,24.6048,110700.0
2011-07-12 09:30:00,33.05,33.73,32.95,33.07,122400.0,24.6048,25.111,24.5303,24.6196,122400.0
2011-07-12 10:00:00,33.08,33.08,33.0,33.02,32200.0,24.6271,24.6271,24.5675,24.5824,32200.0
2011-07-12 10:30:00,33.01,33.04,33.0,33.0,39400.0,24.575,24.5973,24.5675,24.5675,39400.0
2011-07-12 11:00:00,33.0,33.01,32.82,32.95,115200.0,24.5675,24.575,24.4335,24.5303,115200.0
2011-07-12 11:30:00,32.95,33.05,32.94,33.0,65800.0,24.5303,24.6048,24.5229,24.5675,65800.0
2011-07-12 12:00:00,33.01,33.01,32.87,32.87,19500.0,24.575,24.575,24.4708,24.4708,19500.0
2011-07-12 12:30:00,32.87,32.87,32.69,32.74,35200.0,24.4708,24.4708,24.3367,24.374,35200.0
2011-07-12 13:00:00,32.73,32.78,32.65,32.7,49600.0,24.3665,24.4038,24.307,24.3442,49600.0
2011-07-12 13:30:00,32.7,32.77,32.65,32.77,24000.0,24.3442,24.3963,24.307,24.3963,24000.0
2011-07-12 14:00:00,32.76,32.91,32.76,32.8,55100.0,24.3889,24.5005,24.3889,24.4186,55100.0
2011-07-12 14:30:00,32.81,32.83,32.75,32.79,61000.0,24.4261,24.441,24.3814,24.4112,61000.0
2011-07-12 15:00:00,32.78,32.8,32.76,32.78,85400.0,24.4038,24.4186,24.3889,24.4038,85400.0
2011-07-12 15:30:00,32.8,32.81,32.74,32.8,244000.0,24.4186,24.4261,24.374,24.4186,244000.0
2011-07-13 09:30:00,33.05,33.05,32.81,32.89,18300.0,24.6048,24.6048,24.4261,24.4856,18300.0
2011-07-13 10:00:00,32.91,33.28,32.86,33.19,49700.0,24.5005,24.776,24.4633,24.709,49700.0
2011-07-13 10:30:00,33.21,33.48,33.19,33.46,65100.0,24.7239,24.9249,24.709,24.91,65100.0
2011-07-13 11:00:00,33.45,33.67,33.43,33.6,69000.0,24.9025,25.0663,24.8877,25.0142,69000.0
2011-07-13 11:30:00,33.59,33.66,33.42,33.46,129100.0,25.0068,25.0589,24.8802,24.91,129100.0
2011-07-13 12:00:00,33.42,33.52,33.35,33.39,84500.0,24.8802,24.9547,24.8281,24.8579,84500.0
2011-07-13 12:30:00,33.39,33.52,33.37,33.5,64500.0,24.8579,24.9547,24.843,24.9398,64500.0
2011-07-13 13:00:00,33.5,33.53,33.45,33.47,43500.0,24.9398,24.9621,24.9025,24.9174,43500.0
2011-07-13 13:30:00,33.48,33.53,33.47,33.53,51300.0,24.9249,24.9621,24.9174,24.9621,51300.0
2011-07-13 14:00:00,33.53,33.55,33.45,33.46,52300.0,24.9621,24.977,24.9025,24.91,52300.0
2011-07-13 14:30:00,33.47,33.5,33.42,33.48,50800.0,24.9174,24.9398,24.8802,24.9249,50800.0
2011-07-13 15:00:00,33.47,33.49,33.24,33.28,104500.0,24.9174,24.9323,24.7462,24.776,104500.0
2011-07-13 15:30:00,33.28,33.3,33.12,33.25,283600.0,24.776,24.7909,24.6569,24.7537,283600.0
2011-07-14 09:30:00,33.3,33.31,33.0,33.2,17900.0,24.7909,24.7983,24.5675,24.7164,17900.0
2011-07-14 10:00:00,33.2,33.31,33.2,33.26,17000.0,24.7164,24.7983,24.7164,24.7611,17000.0
2011-07-14 10:30:00,33.26,33.28,33.09,33.15,41600.0,24.7611,24.776,24.6345,24.6792,41600.0
2011-07-14 11:00:00,33.15,33.21,33.13,33.14,16900.0,24.6792,24.7239,24.6643,24.6718,16900.0
2011-07-14 11:30:00,33.13,33.17,33.1,33.11,52600.0,24.6643,24.6941,24.642,24.6494,52600.0
2011-07-14 12:00:00,33.11,33.14,32.98,33.07,73100.0,24.6494,24.6718,24.5526,24.6196,73100.0
2011-07-14 12:30:00,33.07,33.14,33.07,33.1,77000.0,24.6196,24.6718,24.6196,24.642,77000.0
2011-07-14 13:00:00,33.1,33.13,32.99,33.07,54800.0,24.642,24.6643,24.5601,24.6196,54800.0
2011-07-14 13:30:00,33.07,33.54,33.06,33.41,206300.0,24.6196,24.9695,24.6122,24.8728,206300.0
2011-07-14 14:00:00,33.37,33.42,33.17,33.24,40900.0,24.843,24.8802,24.6941,24.7462,40900.0
2011-07-14 14:30:00,33.24,33.25,33.12,33.13,56700.0,24.7462,24.7537,24.6569,24.6643,56700.0
2011-07-14 15:00:00,33.15,33.23,33.07,33.19,121000.0,24.6792,24.7388,24.6196,24.709,121000.0
2011-07-14 15:30:00,33.18,33.32,33.15,33.17,265400.0,24.7015,24.8058,24.6792,24.6941,265400.0
2011-07-15 09:30:00,33.27,33.28,32.8,32.84,54300.0,24.7685,24.776,24.4186,24.4484,54300.0
2011-07-15 10:00:00,32.85,32.95,32.75,32.75,72800.0,24.4559,24.5303,24.3814,24.3814,72800.0
2011-07-15 10:30:00,32.75,32.83,32.75,32.76,55700.0,24.3814,24.441,24.3814,24.3889,55700.0
2011-07-15 11:00:00,32.75,32.82,32.75,32.77,119400.0,24.3814,24.4335,24.3814,24.3963,119400.0
2011-07-15 11:30:00,32.77,32.82,32.74,32.76,75300.0,24.3963,24.4335,24.374,24.3889,75300.0
2011-07-15 12:00:00,32.76,32.86,32.76,32.77,22700.0,24.3889,24.4633,24.3889,24.3963,22700.0
2011-07-15 12:30:00,32.82,32.82,32.76,32.77,9000.0,24.4335,24.4335,24.3889,24.3963,9000.0
2011-07-15 13:00:00,32.78,32.81,32.75,32.8,24400.0,24.4038,24.4261,24.3814,24.4186,24400.0
2011-07-15 13:30:00,32.8,32.81,32.78,32.78,18300.0,24.4186,24.4261,24.4038,24.4038,18300.0
2011-07-15 14:00:00,32.79,32.79,32.75,32.76,21200.0,24.4112,24.4112,24.3814,24.3889,21200.0
2011-07-15 14:30:00,32.76,32.97,32.76,32.9,146600.0,24.3889,24.5452,24.3889,24.4931,146600.0
2011-07-15 15:00:00,32.9,33.15,32.9,33.09,83600.0,24.4931,24.6792,24.4931,24.6345,83600.0
2011-07-15 15:30:00,33.09,33.28,33.08,33.24,294700.0,24.6345,24.776,24.6271,24.7462,294700.0
2011-07-18 09:30:00,33.04,33.07,32.75,32.86,152400.0,24.5973,24.6196,24.3814,24.4633,152400.0
2011-07-18 10:00:00,32.85,32.86,32.6,32.6,184900.0,24.4559,24.4633,24.2697,24.2697,184900.0
2011-07-18 10:30:00,32.61,32.8,32.55,32.8,176300.0,24.2772,24.4186,24.2325,24.4186,176300.0
2011-07-18 11:00:00,32.8,32.83,32.74,32.75,50300.0,24.4186,24.441,24.374,24.3814,50300.0
2011-07-18 11:30:00,32.76,32.76,32.63,32.7,143300.0,24.3889,24.3889,24.2921,24.3442,143300.0
2011-07-18 12:00:00,32.7,32.76,32.66,32.7,33800.0,24.3442,24.3889,24.3144,24.3442,33800.0
2011-07-18 12:30:00,32.7,32.78,32.65,32.7,44500.0,24.3442,24.4038,24.307,24.3442,44500.0
2011-07-18 13:00:00,32.69,32.77,32.65,32.76,88600.0,24.3367,24.3963,24.307,24.3889,88600.0
2011-07-18 13:30:00,32.77,32.8,32.73,32.78,69100.0,24.3963,24.4186,24.3665,24.4038,69100.0
2011-07-18 14:00:00,32.76,32.8,32.75,32.76,52300.0,24.3889,24.4186,24.3814,24.3889,52300.0
2011-07-18 14:30:00,32.76,32.76,32.44,32.56,247800.0,24.3889,24.3889,24.1506,24.24,247800.0
2011-07-18 15:00:00,32.56,32.58,32.5,32.57,83800.0,24.24,24.2549,24.1953,24.2474,83800.0
2011-07-18 15:30:00,32.57,32.67,32.5,32.6,201100.0,24.2474,24.3219,24.1953,24.2697,201100.0
2011-07-19 09:30:00,33.04,33.93,33.0,33.79,370600.0,24.5973,25.2599,24.5675,25.1557,370600.0
2011-07-19 10:00:00,33.83,33.84,33.19,33.35,291900.0,25.1854,25.1929,24.709,24.8281,291900.0
2011-07-19 10:30:00,33.34,33.39,33.14,33.24,56800.0,24.8207,24.8579,24.6718,24.7462,56800.0
2011-07-19 11:00:00,33.24,33.42,33.19,33.27,158700.0,24.7462,24.8802,24.709,24.7685,158700.0
2011-07-19 11:30:00,33.29,33.29,33.2,33.25,67800.0,24.7834,24.7834,24.7164,24.7537,67800.0
2011-07-19 12:00:00,33.25,33.25,33.05,33.18,74100.0,24.7537,24.7537,24.6048,24.7015,74100.0
2011-07-19 12:30:00,33.18,33.22,33.1,33.1,65800.0,24.7015,24.7313,24.642,24.642,65800.0
2011-07-19 13:00:00,33.09,33.17,33.06,33.1,54200.0,24.6345,24.6941,24.6122,24.642,54200.0
2011-07-19 13:30:00,33.1,33.16,32.98,33.06,262400.0,24.642,24.6867,24.5526,24.6122,262400.0
2011-07-19 14:00:00,33.05,33.15,32.98,33.01,166600.0,24.6048,24.6792,24.5526,24.575,166600.0
2011-07-19 14:30:00,33.0,33.01,32.87,32.97,295100.0,24.5675,24.575,24.4708,24.5452,295100.0
2011-07-19 15:00:00,32.98,33.01,32.92,32.95,305200.0,24.5526,24.575,24.508,24.5303,305200.0
2011-07-19 15:30:00,32.97,33.06,32.89,33.04,535900.0,24.5452,24.6122,24.4856,24.5973,535900.0
2011-07-20 09:30:00,33.2,33.51,33.17,33.42,81800.0,24.7164,24.9472,24.6941,24.8802,81800.0
2011-07-20 10:00:00,33.42,33.45,32.87,32.9,51600.0,24.8802,24.9025,24.4708,24.4931,51600.0
2011-07-20 10:30:00,32.9,32.95,32.71,32.81,50200.0,24.4931,24.5303,24.3516,24.4261,50200.0
2011-07-20 11:00:00,32.83,32.85,32.69,32.7,21800.0,24.441,24.4559,24.3367,24.3442,21800.0
2011-07-20 11:30:00,32.69,32.8,32.69,32.75,11300.0,24.3367,24.4186,24.3367,24.3814,11300.0
2011-07-20 12:00:00,32.77,32.79,32.7,32.77,26300.0,24.3963,24.4112,24.3442,24.3963,26300.0
2011-07-20 12:30:00,32.76,32.82,32.75,32.8,18200.0,24.3889,24.4335,24.3814,24.4186,18200.0
2011-07-20 13:00:00,32.8,32.95,32.8,32.93,21100.0,24.4186,24.5303,24.4186,24.5154,21100.0
2011-07-20 13:30:00,32.94,32.97,32.85,32.91,24200.0,24.5229,24.5452,24.4559,24.5005,24200.0
2011-07-20 14:00:00,32.91,33.05,32.88,33.05,23300.0,24.5005,24.6048,24.4782,24.6048,23300.0
2011-07-20 14:30:00,33.05,33.19,33.03,33.14,45100.0,24.6048,24.709,24.5899,24.6718,45100.0
2011-07-20 15:00:00,33.14,33.23,33.14,33.23,138000.0,24.6718,24.7388,24.6718,24.7388,138000.0
2011-07-20 15:30:00,33.24,33.44,33.17,33.25,148500.0,24.7462,24.8951,24.6941,24.7537,148500.0
2011-07-21 09:30:00,33.43,33.9,33.43,33.86,50900.0,24.8877,25.2376,24.8877,25.2078,50900.0
2011-07-21 10:00:00,33.86,33.95,33.84,33.91,75000.0,25.2078,25.2748,25.1929,25.245,75000.0
2011-07-21 10:30:00,33.91,33.98,33.91,33.95,81100.0,25.245,25.2971,25.245,25.2748,81100.0
2011-07-21 11:00:00,33.94,34.12,33.92,34.09,175200.0,25.2673,25.4013,25.2524,25.379,175200.0
2011-07-21 11:30:00,34.1,34.1,33.84,33.94,85100.0,25.3865,25.3865,25.1929,25.2673,85100.0
2011-07-21 12:00:00,33.95,34.04,33.94,33.99,41400.0,25.2748,25.3418,25.2673,25.3046,41400.0
2011-07-21 12:30:00,34.0,34.08,33.98,34.07,82000.0,25.312,25.3716,25.2971,25.3641,82000.0
2011-07-21 13:00:00,34.06,34.35,34.04,34.23,133200.0,25.3567,25.5726,25.3418,25.4832,133200.0
2011-07-21 13:30:00,34.24,34.24,34.2,34.2,41500.0,25.4907,25.4907,25.4609,25.4609,41500.0
2011-07-21 14:00:00,34.2,34.3,34.2,34.21,98200.0,25.4609,25.5353,25.4609,25.4683,98200.0
2011-07-21 14:30:00,34.2,34.33,34.18,34.26,119700.0,25.4609,25.5577,25.446,25.5056,119700.0
2011-07-21 15:00:00,34.25,34.41,34.25,34.4,170900.0,25.4981,25.6172,25.4981,25.6098,170900.0
2011-07-21 15:30:00,34.4,34.56,34.4,34.43,364100.0,25.6098,25.7289,25.6098,25.6321,364100.0
2011-07-22 09:30:00,34.32,34.5,34.25,34.33,105300.0,25.5502,25.6842,25.4981,25.5577,105300.0
2011-07-22 10:00:00,34.33,34.38,34.14,34.14,115100.0,25.5577,25.5949,25.4162,25.4162,115100.0
2011-07-22 10:30:00,34.16,34.42,34.02,34.4,113600.0,25.4311,25.6247,25.3269,25.6098,113600.0
2011-07-22 11:00:00,34.4,34.45,34.38,34.44,45100.0,25.6098,25.647,25.5949,25.6396,45100.0
2011-07-22 11:30:00,34.44,34.6,34.44,34.59,80700.0,25.6396,25.7587,25.6396,25.7512,80700.0
2011-07-22 12:00:00,34.6,34.64,34.56,34.59,90000.0,25.7587,25.7885,25.7289,25.7512,90000.0
2011-07-22 12:30:00,34.6,34.76,34.59,34.75,175900.0,25.7587,25.8778,25.7512,25.8704,175900.0
2011-07-22 13:00:00,34.75,34.92,34.71,34.88,306800.0,25.8704,25.9969,25.8406,25.9671,306800.0
2011-07-22 13:30:00,34.88,34.88,34.66,34.7,143400.0,25.9671,25.9671,25.8034,25.8331,143400.0
2011-07-22 14:00:00,34.71,34.71,34.64,34.7,115100.0,25.8406,25.8406,25.7885,25.8331,115100.0
2011-07-22 14:30:00,34.7,34.76,34.69,34.74,194000.0,25.8331,25.8778,25.8257,25.8629,194000.0
2011-07-22 15:00:00,34.75,34.76,34.59,34.67,302300.0,25.8704,25.8778,25.7512,25.8108,302300.0
2011-07-22 15:30:00,34.67,34.67,34.52,34.61,240500.0,25.8108,25.8108,25.6991,25.7661,240500.0
2011-07-25 09:30:00,30.05,30.8,29.62,30.28,2911200.0,22.3713,22.9297,22.0512,22.5426,2911200.0
2011-07-25 10:00:00,30.28,30.72,29.87,29.9,2065600.0,22.5426,22.8701,22.2373,22.2597,2065600.0
2011-07-25 10:30:00,29.9,29.99,29.03,29.22,1743100.0,22.2597,22.3267,21.612,21.7534,1743100.0
2011-07-25 11:00:00,29.22,29.44,28.58,29.27,2293900.0,21.7534,21.9172,21.277,21.7907,2293900.0
2011-07-25 11:30:00,29.3,29.4,29.08,29.3,890700.0,21.813,21.8874,21.6492,21.813,890700.0
2011-07-25 12:00:00,29.3,29.34,29.17,29.21,273200.0,21.813,21.8428,21.7162,21.746,273200.0
2011-07-25 12:30:00,29.21,29.35,28.98,29.2,550200.0,21.746,21.8502,21.5748,21.7385,550200.0
2011-07-25 13:00:00,29.19,29.26,28.75,28.78,832700.0,21.7311,21.7832,21.4035,21.4259,832700.0
2011-07-25 13:30:00,28.79,28.82,27.82,27.96,2735700.0,21.4333,21.4556,20.7112,20.8154,2735700.0
2011-07-25 14:00:00,27.96,28.19,27.66,27.98,2164200.0,20.8154,20.9866,20.5921,20.8303,2164200.0
2011-07-25 14:30:00,27.98,28.0,27.77,27.91,1115500.0,20.8303,20.8452,20.674,20.7782,1115500.0
2011-07-25 15:00:00,27.92,28.09,27.51,27.63,2040000.0,20.7856,20.9122,20.4804,20.5697,2040000.0
2011-07-25 15:30:00,27.63,28.13,27.52,27.98,3251400.0,20.5697,20.942,20.4878,20.8303,3251400.0
2011-07-26 09:30:00,27.67,27.7,26.96,27.11,1925200.0,20.5995,20.6218,20.0709,20.1826,1925200.0
2011-07-26 10:00:00,27.15,27.36,27.09,27.3,855200.0,20.2124,20.3687,20.1677,20.3241,855200.0
2011-07-26 10:30:00,27.28,27.28,27.13,27.17,447200.0,20.3092,20.3092,20.1975,20.2273,447200.0
2011-07-26 11:00:00,27.18,27.48,27.15,27.36,747000.0,20.2347,20.4581,20.2124,20.3687,747000.0
2011-07-26 11:30:00,27.36,27.98,27.36,27.5,669600.0,20.3687,20.8303,20.3687,20.4729,669600.0
2011-07-26 12:00:00,27.5,28.06,27.49,28.03,412300.0,20.4729,20.8898,20.4655,20.8675,412300.0
2011-07-26 12:30:00,28.03,28.38,27.85,28.25,571100.0,20.8675,21.1281,20.7335,21.0313,571100.0
2011-07-26 13:00:00,28.25,28.25,27.91,27.98,242500.0,21.0313,21.0313,20.7782,20.8303,242500.0
2011-07-26 13:30:00,27.97,28.11,27.95,28.02,219200.0,20.8228,20.9271,20.808,20.8601,219200.0
2011-07-26 14:00:00,28.03,28.26,27.96,28.25,315200.0,20.8675,21.0387,20.8154,21.0313,315200.0
2011-07-26 14:30:00,28.25,28.25,27.96,28.16,299300.0,21.0313,21.0313,20.8154,20.9643,299300.0
2011-07-26 15:00:00,28.16,28.26,28.15,28.23,358500.0,20.9643,21.0387,20.9569,21.0164,358500.0
2011-07-26 15:30:00,28.22,28.3,27.97,28.03,494400.0,21.009,21.0685,20.8228,20.8675,494400.0
2011-07-27 09:30:00,27.96,28.38,27.95,28.15,696200.0,20.8154,21.1281,20.808,20.9569,696200.0
2011-07-27 10:00:00,28.15,28.2,27.87,27.98,556600.0,20.9569,20.9941,20.7484,20.8303,556600.0
2011-07-27 10:30:00,27.97,28.01,27.78,27.93,284900.0,20.8228,20.8526,20.6814,20.7931,284900.0
2011-07-27 11:00:00,27.95,28.02,27.85,27.95,225700.0,20.808,20.8601,20.7335,20.808,225700.0
2011-07-27 11:30:00,27.97,28.01,27.83,27.9,137200.0,20.8228,20.8526,20.7186,20.7707,137200.0
2011-07-27 12:00:00,27.9,27.96,27.81,27.85,331300.0,20.7707,20.8154,20.7037,20.7335,331300.0
2011-07-27 12:30:00,27.84,27.86,27.75,27.8,128200.0,20.7261,20.741,20.6591,20.6963,128200.0
2011-07-27 13:00:00,27.8,27.97,27.75,27.75,950400.0,20.6963,20.8228,20.6591,20.6591,950400.0
2011-07-27 13:30:00,27.76,28.1,27.71,28.08,263500.0,20.6665,20.9196,20.6293,20.9047,263500.0
2011-07-27 14:00:00,28.07,28.14,27.84,27.84,202800.0,20.8973,20.9494,20.7261,20.7261,202800.0
2011-07-27 14:30:00,27.84,27.85,27.48,27.56,461000.0,20.7261,20.7335,20.4581,20.5176,461000.0
2011-07-27 15:00:00,27.56,27.71,27.49,27.5,574100.0,20.5176,20.6293,20.4655,20.4729,574100.0
2011-07-27 15:30:00,27.51,27.64,27.33,27.37,1298700.0,20.4804,20.5772,20.3464,20.3762,1298700.0
2011-07-28 09:30:00,27.52,27.9,27.43,27.74,286300.0,20.4878,20.7707,20.4208,20.6516,286300.0
2011-07-28 10:00:00,27.75,27.76,27.5,27.51,216300.0,20.6591,20.6665,20.4729,20.4804,216300.0
2011-07-28 10:30:00,27.5,27.51,27.05,27.06,486600.0,20.4729,20.4804,20.1379,20.1454,486600.0
2011-07-28 11:00:00,27.05,27.27,26.89,27.2,325300.0,20.1379,20.3017,20.0188,20.2496,325300.0
2011-07-28 11:30:00,27.21,27.3,27.21,27.29,122900.0,20.257,20.3241,20.257,20.3166,122900.0
2011-07-28 12:00:00,27.3,27.55,27.3,27.5,292500.0,20.3241,20.5102,20.3241,20.4729,292500.0
2011-07-28 12:30:00,27.5,27.55,27.45,27.5,180900.0,20.4729,20.5102,20.4357,20.4729,180900.0
2011-07-28 13:00:00,27.49,27.5,27.42,27.43,183700.0,20.4655,20.4729,20.4134,20.4208,183700.0
2011-07-28 13:30:00,27.42,27.43,27.22,27.25,141900.0,20.4134,20.4208,20.2645,20.2868,141900.0
2011-07-28 14:00:00,27.26,27.29,27.2,27.24,170000.0,20.2943,20.3166,20.2496,20.2794,170000.0
2011-07-28 14:30:00,27.24,27.27,27.2,27.23,222400.0,20.2794,20.3017,20.2496,20.2719,222400.0
2011-07-28 15:00:00,27.23,27.3,27.2,27.25,364900.0,20.2719,20.3241,20.2496,20.2868,364900.0
2011-07-28 15:30:00,27.25,27.26,27.16,27.21,581100.0,20.2868,20.2943,20.2198,20.257,581100.0
2011-07-29 09:30:00,27.03,27.15,26.8,26.85,211600.0,20.123,20.2124,19.9518,19.989,211600.0
2011-07-29 10:00:00,26.85,26.9,26.66,26.72,205000.0,19.989,20.0263,19.8476,19.8923,205000.0
2011-07-29 10:30:00,26.73,26.92,26.67,26.71,158000.0,19.8997,20.0412,19.855,19.8848,158000.0
2011-07-29 11:00:00,26.73,26.98,26.71,26.96,467200.0,19.8997,20.0858,19.8848,20.0709,467200.0
2011-07-29 11:30:00,26.96,27.05,26.8,27.0,387800.0,20.0709,20.1379,19.9518,20.1007,387800.0
2011-07-29 12:00:00,27.0,27.02,26.77,26.77,245200.0,20.1007,20.1156,19.9295,19.9295,245200.0
2011-07-29 12:30:00,26.77,26.86,26.73,26.74,443000.0,19.9295,19.9965,19.8997,19.9071,443000.0
2011-07-29 13:00:00,26.74,26.79,26.56,26.59,210300.0,19.9071,19.9444,19.7731,19.7955,210300.0
2011-07-29 13:30:00,26.59,26.67,26.5,26.62,194800.0,19.7955,19.855,19.7285,19.8178,194800.0
2011-07-29 14:00:00,26.61,26.69,26.6,26.62,149000.0,19.8104,19.8699,19.8029,19.8178,149000.0
2011-07-29 14:30:00,26.61,26.69,26.51,26.54,302500.0,19.8104,19.8699,19.7359,19.7583,302500.0
2011-07-29 15:00:00,26.54,26.65,26.5,26.59,370700.0,19.7583,19.8401,19.7285,19.7955,370700.0
2011-07-29 15:30:00,26.58,26.78,26.57,26.67,571400.0,19.788,19.9369,19.7806,19.855,571400.0
2011-08-01 09:30:00,26.96,27.19,25.3,25.47,790000.0,20.0709,20.2422,18.8351,18.9617,790000.0
2011-08-01 10:00:00,25.5,25.8,25.2,25.59,723600.0,18.984,19.2073,18.7607,19.051,723600.0
2011-08-01 10:30:00,25.59,25.67,25.26,25.27,439300.0,19.051,19.1106,18.8053,18.8128,439300.0
2011-08-01 11:00:00,25.27,25.35,24.72,24.99,841500.0,18.8128,18.8723,18.4033,18.6043,841500.0
2011-08-01 11:30:00,24.98,24.98,23.9,23.96,1377200.0,18.5969,18.5969,17.7929,17.8375,1377200.0
2011-08-01 12:00:00,23.95,24.7,23.53,24.5,718400.0,17.8301,18.3884,17.5174,18.2395,718400.0
2011-08-01 12:30:00,24.51,24.65,24.27,24.31,555600.0,18.247,18.3512,18.0683,18.0981,555600.0
2011-08-01 13:00:00,24.31,24.4,24.15,24.33,570300.0,18.0981,18.1651,17.979,18.113,570300.0
2011-08-01 13:30:00,24.33,24.33,23.85,23.86,772700.0,18.113,18.113,17.7556,17.7631,772700.0
2011-08-01 14:00:00,23.85,23.94,23.69,23.76,433000.0,17.7556,17.8226,17.6365,17.6886,433000.0
2011-08-01 14:30:00,23.75,24.77,23.73,24.67,1767800.0,17.6812,18.4405,17.6663,18.3661,1767800.0
2011-08-01 15:00:00,24.63,24.87,24.44,24.8,1143500.0,18.3363,18.515,18.1949,18.4629,1143500.0
2011-08-01 15:30:00,24.81,25.19,24.66,24.92,1670200.0,18.4703,18.7532,18.3586,18.5522,1670200.0
2011-08-02 09:30:00,25.95,26.09,25.24,25.44,755200.0,19.319,19.4232,18.7904,18.9393,755200.0
2011-08-02 10:00:00,25.43,25.44,24.95,24.96,411800.0,18.9319,18.9393,18.5745,18.582,411800.0
2011-08-02 10:30:00,24.96,24.99,24.46,24.54,404000.0,18.582,18.6043,18.2098,18.2693,404000.0
2011-08-02 11:00:00,24.52,24.71,24.34,24.68,366100.0,18.2544,18.3959,18.1204,18.3735,366100.0
2011-08-02 11:30:00,24.67,24.87,24.65,24.76,251200.0,18.3661,18.515,18.3512,18.4331,251200.0
2011-08-02 12:00:00,24.76,24.76,24.58,24.68,226300.0,18.4331,18.4331,18.2991,18.3735,226300.0
2011-08-02 12:30:00,24.66,24.7,24.47,24.51,140200.0,18.3586,18.3884,18.2172,18.247,140200.0
2011-08-02 13:00:00,24.53,24.8,24.52,24.8,151700.0,18.2619,18.4629,18.2544,18.4629,151700.0
2011-08-02 13:30:00,24.8,24.85,24.69,24.77,252900.0,18.4629,18.5001,18.381,18.4405,252900.0
2011-08-02 14:00:00,24.76,24.93,24.74,24.86,279900.0,18.4331,18.5597,18.4182,18.5075,279900.0
2011-08-02 14:30:00,24.86,25.0,24.58,24.69,226900.0,18.5075,18.6118,18.2991,18.381,226900.0
2011-08-02 15:00:00,24.68,24.69,24.47,24.5,289900.0,18.3735,18.381,18.2172,18.2395,289900.0
2011-08-02 15:30:00,24.5,24.76,24.45,24.63,455100.0,18.2395,18.4331,18.2023,18.3363,455100.0
2011-08-03 09:30:00,24.57,24.9,24.16,24.22,188800.0,18.2916,18.5373,17.9864,18.0311,188800.0
2011-08-03 10:00:00,24.23,24.24,23.75,23.88,413000.0,18.0385,18.046,17.6812,17.778,413000.0
2011-08-03 10:30:00,23.88,23.89,22.76,22.97,754600.0,17.778,17.7854,16.9442,17.1005,754600.0
2011-08-03 11:00:00,22.99,23.46,22.71,23.46,993700.0,17.1154,17.4653,16.9069,17.4653,993700.0
2011-08-03 11:30:00,23.45,23.69,23.45,23.61,375300.0,17.4578,17.6365,17.4578,17.577,375300.0
2011-08-03 12:00:00,23.6,23.71,23.52,23.7,437600.0,17.5695,17.6514,17.51,17.644,437600.0
2011-08-03 12:30:00,23.7,24.11,23.68,24.05,352500.0,17.644,17.9492,17.6291,17.9045,352500.0
2011-08-03 13:00:00,24.05,24.15,23.97,24.12,233400.0,17.9045,17.979,17.845,17.9566,233400.0
2011-08-03 13:30:00,24.12,24.22,24.02,24.12,368900.0,17.9566,18.0311,17.8822,17.9566,368900.0
2011-08-03 14:00:00,24.12,24.57,23.85,24.54,2749300.0,17.9566,18.2916,17.7556,18.2693,2749300.0
2011-08-03 14:30:00,24.54,24.79,24.5,24.57,328400.0,18.2693,18.4554,18.2395,18.2916,328400.0
2011-08-03 15:00:00,24.57,24.73,24.52,24.67,340800.0,18.2916,18.4108,18.2544,18.3661,340800.0
2011-08-03 15:30:00,24.68,24.86,24.45,24.76,913200.0,18.3735,18.5075,18.2023,18.4331,913200.0
2011-08-04 09:30:00,24.63,24.65,23.96,24.19,419800.0,18.3363,18.3512,17.8375,18.0087,419800.0
2011-08-04 10:00:00,24.15,24.3,23.8,23.99,751200.0,17.979,18.0906,17.7184,17.8599,751200.0
2011-08-04 10:30:00,24.01,24.18,24.0,24.05,716000.0,17.8747,18.0013,17.8673,17.9045,716000.0
2011-08-04 11:00:00,24.05,24.06,23.7,23.78,658800.0,17.9045,17.912,17.644,17.7035,658800.0
2011-08-04 11:30:00,23.77,23.8,23.4,23.42,263200.0,17.6961,17.7184,17.4206,17.4355,263200.0
2011-08-04 12:00:00,23.43,23.45,23.15,23.24,274300.0,17.443,17.4578,17.2345,17.3015,274300.0
2011-08-04 12:30:00,23.25,23.6,23.25,23.46,878300.0,17.3089,17.5695,17.3089,17.4653,878300.0
2011-08-04 13:00:00,23.46,23.47,23.32,23.37,129000.0,17.4653,17.4727,17.3611,17.3983,129000.0
2011-08-04 13:30:00,23.37,23.47,23.25,23.44,268600.0,17.3983,17.4727,17.3089,17.4504,268600.0
2011-08-04 14:00:00,23.45,23.49,23.22,23.22,244300.0,17.4578,17.4876,17.2866,17.2866,244300.0
2011-08-04 14:30:00,23.23,23.54,23.21,23.34,312300.0,17.2941,17.5248,17.2792,17.3759,312300.0
2011-08-04 15:00:00,23.33,23.37,23.03,23.03,351900.0,17.3685,17.3983,17.1452,17.1452,351900.0
2011-08-04 15:30:00,23.04,23.1,22.58,22.91,1201100.0,17.1526,17.1973,16.8102,17.0558,1201100.0
2011-08-05 09:30:00,23.09,23.25,22.45,22.55,312100.0,17.1898,17.3089,16.7134,16.7878,312100.0
2011-08-05 10:00:00,22.5,22.95,22.49,22.88,261100.0,16.7506,17.0856,16.7431,17.0335,261100.0
2011-08-05 10:30:00,22.87,22.89,22.56,22.7,366600.0,17.026,17.0409,16.7953,16.8995,366600.0
2011-08-05 11:00:00,22.68,22.71,22.35,22.44,443700.0,16.8846,16.9069,16.6389,16.7059,443700.0
2011-08-05 11:30:00,22.42,22.49,21.92,21.96,246300.0,16.691,16.7431,16.3188,16.3486,246300.0
2011-08-05 12:00:00,21.95,22.37,21.69,22.18,285400.0,16.3411,16.6538,16.1476,16.5124,285400.0
2011-08-05 12:30:00,22.17,22.59,22.11,22.5,240500.0,16.5049,16.8176,16.4602,16.7506,240500.0
2011-08-05 13:00:00,22.5,22.55,22.21,22.41,351100.0,16.7506,16.7878,16.5347,16.6836,351100.0
2011-08-05 13:30:00,22.41,22.46,22.15,22.35,417900.0,16.6836,16.7208,16.49,16.6389,417900.0
2011-08-05 14:00:00,22.34,22.41,22.05,22.09,692700.0,16.6315,16.6836,16.4156,16.4454,692700.0
2011-08-05 14:30:00,22.1,22.17,22.02,22.09,430600.0,16.4528,16.5049,16.3932,16.4454,430600.0
2011-08-05 15:00:00,22.09,22.11,21.9,21.99,478900.0,16.4454,16.4602,16.3039,16.3709,478900.0
2011-08-05 15:30:00,22.0,22.11,21.94,21.97,672800.0,16.3784,16.4602,16.3337,16.356,672800.0
2011-08-08 09:30:00,21.58,21.67,19.68,19.68,1203100.0,16.0657,16.1327,14.6512,14.6512,1203100.0
2011-08-08 10:00:00,19.73,19.77,19.45,19.64,1442300.0,14.6884,14.7182,14.48,14.6214,1442300.0
2011-08-08 10:30:00,19.63,19.9,19.63,19.85,750900.0,14.614,14.815,14.614,14.7777,750900.0
2011-08-08 11:00:00,19.81,19.97,19.76,19.82,505500.0,14.748,14.8671,14.7107,14.7554,505500.0
2011-08-08 11:30:00,19.83,19.84,19.66,19.78,496300.0,14.7629,14.7703,14.6363,14.7256,496300.0
2011-08-08 12:00:00,19.79,19.79,19.45,19.46,547800.0,14.7331,14.7331,14.48,14.4874,547800.0
2011-08-08 12:30:00,19.45,19.46,19.25,19.26,278400.0,14.48,14.4874,14.3311,14.3385,278400.0
2011-08-08 13:00:00,19.25,19.31,18.75,18.81,399000.0,14.3311,14.3757,13.9588,14.0035,399000.0
2011-08-08 13:30:00,18.81,18.93,18.51,18.52,428300.0,14.0035,14.0928,13.7802,13.7876,428300.0
2011-08-08 14:00:00,18.52,18.54,17.25,17.9,911800.0,13.7876,13.8025,12.8421,13.326,911800.0
2011-08-08 14:30:00,17.96,18.45,17.9,17.9,708000.0,13.3707,13.7355,13.326,13.326,708000.0
2011-08-08 15:00:00,17.92,18.56,17.86,18.29,1125700.0,13.3409,13.8174,13.2962,13.6164,1125700.0
2011-08-08 15:30:00,18.3,18.56,17.86,18.2,1368000.0,13.6238,13.8174,13.2962,13.5494,1368000.0
2011-08-09 09:30:00,18.51,19.26,18.34,18.59,958600.0,13.7802,14.3385,13.6536,13.8397,958600.0
2011-08-09 10:00:00,18.59,18.84,18.56,18.7,995600.0,13.8397,14.0258,13.8174,13.9216,995600.0
2011-08-09 10:30:00,18.7,18.89,18.46,18.6,721200.0,13.9216,14.0631,13.7429,13.8472,721200.0
2011-08-09 11:00:00,18.61,18.62,18.25,18.48,417700.0,13.8546,13.862,13.5866,13.7578,417700.0
2011-08-09 11:30:00,18.49,18.5,17.92,18.36,457700.0,13.7653,13.7727,13.3409,13.6685,457700.0
2011-08-09 12:00:00,18.36,18.5,18.33,18.46,314600.0,13.6685,13.7727,13.6461,13.7429,314600.0
2011-08-09 12:30:00,18.46,18.58,18.18,18.18,550300.0,13.7429,13.8323,13.5345,13.5345,550300.0
2011-08-09 13:00:00,18.18,18.4,18.12,18.13,189700.0,13.5345,13.6983,13.4898,13.4973,189700.0
2011-08-09 13:30:00,18.12,18.17,17.75,17.75,179700.0,13.4898,13.527,13.2144,13.2144,179700.0
2011-08-09 14:00:00,17.75,17.91,17.11,17.48,593900.0,13.2144,13.3335,12.7379,13.0133,593900.0
2011-08-09 14:30:00,17.48,17.52,17.03,17.3,800400.0,13.0133,13.0431,12.6783,12.8793,800400.0
2011-08-09 15:00:00,17.32,17.87,17.18,17.87,851400.0,12.8942,13.3037,12.79,13.3037,851400.0
2011-08-09 15:30:00,17.86,18.36,17.65,18.35,1116700.0,13.2962,13.6685,13.1399,13.661,1116700.0
2011-08-10 09:30:00,17.8,18.57,17.68,18.45,660200.0,13.2516,13.8248,13.1622,13.7355,660200.0
2011-08-10 10:00:00,18.45,18.46,18.14,18.2,604600.0,13.7355,13.7429,13.5047,13.5494,604600.0
2011-08-10 10:30:00,18.21,18.58,18.19,18.52,1183700.0,13.5568,13.8323,13.5419,13.7876,1183700.0
2011-08-10 11:00:00,18.52,18.68,18.37,18.42,476200.0,13.7876,13.9067,13.6759,13.7132,476200.0
2011-08-10 11:30:00,18.43,18.54,18.42,18.49,401200.0,13.7206,13.8025,13.7132,13.7653,401200.0
2011-08-10 12:00:00,18.49,18.5,18.21,18.33,579800.0,13.7653,13.7727,13.5568,13.6461,579800.0
2011-08-10 12:30:00,18.32,18.48,18.25,18.43,188300.0,13.6387,13.7578,13.5866,13.7206,188300.0
2011-08-10 13:00:00,18.42,18.7,18.4,18.6,827600.0,13.7132,13.9216,13.6983,13.8472,827600.0
2011-08-10 13:30:00,18.58,18.71,18.46,18.65,1298000.0,13.8323,13.929,13.7429,13.8844,1298000.0
2011-08-10 14:00:00,18.65,18.91,18.63,18.76,1368700.0,13.8844,14.0779,13.8695,13.9663,1368700.0
2011-08-10 14:30:00,18.78,18.96,18.73,18.8,1551100.0,13.9812,14.1152,13.9439,13.9961,1551100.0
2011-08-10 15:00:00,18.8,18.93,18.65,18.87,719100.0,13.9961,14.0928,13.8844,14.0482,719100.0
2011-08-10 15:30:00,18.87,18.88,18.54,18.56,1696300.0,14.0482,14.0556,13.8025,13.8174,1696300.0
2011-08-11 09:30:00,18.79,19.45,18.79,18.9,727800.0,13.9886,14.48,13.9886,14.0705,727800.0
2011-08-11 10:00:00,18.9,19.22,18.75,19.03,635300.0,14.0705,14.3087,13.9588,14.1673,635300.0
2011-08-11 10:30:00,19.03,19.12,18.96,18.97,268400.0,14.1673,14.2343,14.1152,14.1226,268400.0
2011-08-11 11:00:00,18.94,19.14,18.94,19.14,185700.0,14.1003,14.2492,14.1003,14.2492,185700.0
2011-08-11 11:30:00,19.14,19.17,19.02,19.05,194700.0,14.2492,14.2715,14.1598,14.1822,194700.0
2011-08-11 12:00:00,19.05,19.16,19.01,19.07,385900.0,14.1822,14.2641,14.1524,14.1971,385900.0
2011-08-11 12:30:00,19.08,19.23,19.03,19.18,188400.0,14.2045,14.3162,14.1673,14.2789,188400.0
2011-08-11 13:00:00,19.18,19.19,19.06,19.14,1358000.0,14.2789,14.2864,14.1896,14.2492,1358000.0
2011-08-11 13:30:00,19.13,19.5,19.09,19.46,339200.0,14.2417,14.5172,14.2119,14.4874,339200.0
2011-08-11 14:00:00,19.47,19.87,19.42,19.78,479300.0,14.4948,14.7926,14.4576,14.7256,479300.0
2011-08-11 14:30:00,19.78,19.79,19.52,19.57,330000.0,14.7256,14.7331,14.5321,14.5693,330000.0
2011-08-11 15:00:00,19.56,19.6,19.41,19.41,453000.0,14.5618,14.5916,14.4502,14.4502,453000.0
2011-08-11 15:30:00,19.42,19.76,19.4,19.43,1201800.0,14.4576,14.7107,14.4427,14.4651,1201800.0
2011-08-12 09:30:00,19.48,19.8,19.04,19.6,665100.0,14.5023,14.7405,14.1747,14.5916,665100.0
2011-08-12 10:00:00,19.59,19.7,18.59,19.66,686500.0,14.5842,14.6661,13.8397,14.6363,686500.0
2011-08-12 10:30:00,19.67,19.95,19.63,19.94,250100.0,14.6437,14.8522,14.614,14.8447,250100.0
2011-08-12 11:00:00,19.94,20.1,19.87,20.05,207100.0,14.8447,14.9639,14.7926,14.9266,207100.0
2011-08-12 11:30:00,20.05,20.5,20.03,20.39,356200.0,14.9266,15.2617,14.9117,15.1798,356200.0
2011-08-12 12:00:00,20.38,20.4,20.25,20.38,96400.0,15.1723,15.1872,15.0755,15.1723,96400.0
2011-08-12 12:30:00,20.39,20.55,20.33,20.54,148900.0,15.1798,15.2989,15.1351,15.2914,148900.0
2011-08-12 13:00:00,20.53,20.59,20.41,20.49,144700.0,15.284,15.3287,15.1946,15.2542,144700.0
2011-08-12 13:30:00,20.5,20.79,20.49,20.77,266200.0,15.2617,15.4775,15.2542,15.4627,266200.0
2011-08-12 14:00:00,20.77,20.9,20.72,20.75,314200.0,15.4627,15.5594,15.4254,15.4478,314200.0
2011-08-12 14:30:00,20.75,21.01,20.64,21.0,322600.0,15.4478,15.6413,15.3659,15.6339,322600.0
2011-08-12 15:00:00,21.0,21.18,20.94,21.1,870500.0,15.6339,15.7679,15.5892,15.7083,870500.0
2011-08-12 15:30:00,21.1,21.41,21.0,21.22,1707900.0,15.7083,15.9391,15.6339,15.7977,1707900.0
2011-08-15 09:30:00,21.42,23.55,21.42,23.24,1958900.0,15.9466,17.5323,15.9466,17.3015,1958900.0
2011-08-15 10:00:00,23.24,23.4,22.75,23.03,840700.0,17.3015,17.4206,16.9367,17.1452,840700.0
2011-08-15 10:30:00,23.04,23.18,22.72,22.95,486200.0,17.1526,17.2568,16.9144,17.0856,486200.0
2011-08-15 11:00:00,22.94,23.08,22.68,22.69,468400.0,17.0782,17.1824,16.8846,16.892,468400.0
2011-08-15 11:30:00,22.69,22.8,22.52,22.77,243600.0,16.892,16.9739,16.7655,16.9516,243600.0
2011-08-15 12:00:00,22.77,22.91,22.57,22.62,166300.0,16.9516,17.0558,16.8027,16.8399,166300.0
2011-08-15 12:30:00,22.63,23.2,22.55,22.97,218200.0,16.8474,17.2717,16.7878,17.1005,218200.0
2011-08-15 13:00:00,22.97,23.04,22.9,23.0,340300.0,17.1005,17.1526,17.0484,17.1228,340300.0
2011-08-15 13:30:00,23.01,23.01,22.43,22.48,388300.0,17.1303,17.1303,16.6985,16.7357,388300.0
2011-08-15 14:00:00,22.47,22.71,22.45,22.67,214200.0,16.7283,16.9069,16.7134,16.8772,214200.0
2011-08-15 14:30:00,22.66,22.83,22.53,22.62,254300.0,16.8697,16.9963,16.7729,16.8399,254300.0
2011-08-15 15:00:00,22.63,22.67,22.34,22.36,195200.0,16.8474,16.8772,16.6315,16.6464,195200.0
2011-08-15 15:30:00,22.35,22.74,22.33,22.59,744700.0,16.6389,16.9293,16.624,16.8176,744700.0
2011-08-16 09:30:00,22.33,22.41,22.0,22.15,160400.0,16.624,16.6836,16.3784,16.49,160400.0
2011-08-16 10:00:00,22.15,22.25,22.0,22.11,139800.0,16.49,16.5645,16.3784,16.4602,139800.0
2011-08-16 10:30:00,22.13,22.17,21.94,22.11,165300.0,16.4751,16.5049,16.3337,16.4602,165300.0
2011-08-16 11:00:00,22.11,22.12,21.88,21.89,81000.0,16.4602,16.4677,16.289,16.2965,81000.0
2011-08-16 11:30:00,21.89,22.0,21.84,21.96,88400.0,16.2965,16.3784,16.2592,16.3486,88400.0
2011-08-16 12:00:00,21.93,22.0,21.66,21.66,152400.0,16.3262,16.3784,16.1252,16.1252,152400.0
2011-08-16 12:30:00,21.66,21.8,21.52,21.67,383600.0,16.1252,16.2295,16.021,16.1327,383600.0
2011-08-16 13:00:00,21.68,21.9,21.52,21.8,329000.0,16.1401,16.3039,16.021,16.2295,329000.0
2011-08-16 13:30:00,21.8,21.85,21.7,21.82,195800.0,16.2295,16.2667,16.155,16.2444,195800.0
2011-08-16 14:00:00,21.81,21.86,21.77,21.8,208400.0,16.2369,16.2741,16.2071,16.2295,208400.0
2011-08-16 14:30:00,21.8,21.82,21.59,21.59,210800.0,16.2295,16.2444,16.0731,16.0731,210800.0
2011-08-16 15:00:00,21.6,21.9,21.6,21.89,274500.0,16.0806,16.3039,16.0806,16.2965,274500.0
2011-08-16 15:30:00,21.9,21.9,21.68,21.76,310800.0,16.3039,16.3039,16.1401,16.1997,310800.0
2011-08-17 09:30:00,21.95,22.06,21.69,21.7,185900.0,16.3411,16.423,16.1476,16.155,185900.0
2011-08-17 10:00:00,21.71,21.75,21.17,21.2,429200.0,16.1625,16.1922,15.7604,15.7828,429200.0
2011-08-17 10:30:00,21.2,21.54,21.17,21.5,468300.0,15.7828,16.0359,15.7604,16.0061,468300.0
2011-08-17 11:00:00,21.5,21.51,21.19,21.2,138400.0,16.0061,16.0136,15.7753,15.7828,138400.0
2011-08-17 11:30:00,21.2,21.28,20.94,21.16,348500.0,15.7828,15.8423,15.5892,15.753,348500.0
2011-08-17 12:00:00,21.2,21.24,21.08,21.19,127900.0,15.7828,15.8126,15.6934,15.7753,127900.0
2011-08-17 12:30:00,21.19,21.23,20.82,20.85,199500.0,15.7753,15.8051,15.4999,15.5222,199500.0
2011-08-17 13:00:00,20.85,20.96,20.84,20.93,103100.0,15.5222,15.6041,15.5148,15.5818,103100.0
2011-08-17 13:30:00,20.93,21.05,20.85,21.01,113400.0,15.5818,15.6711,15.5222,15.6413,113400.0
2011-08-17 14:00:00,21.01,21.1,20.98,21.02,216000.0,15.6413,15.7083,15.619,15.6488,216000.0
2011-08-17 14:30:00,21.02,21.06,20.92,21.05,197600.0,15.6488,15.6786,15.5743,15.6711,197600.0
2011-08-17 15:00:00,21.04,21.09,20.97,20.97,215300.0,15.6637,15.7009,15.6116,15.6116,215300.0
2011-08-17 15:30:00,21.0,21.05,20.81,20.99,562200.0,15.6339,15.6711,15.4924,15.6264,562200.0
2011-08-18 09:30:00,20.49,20.7,19.7,20.24,314300.0,15.2542,15.4105,14.6661,15.0681,314300.0
2011-08-18 10:00:00,20.23,20.23,19.77,19.9,410600.0,15.0606,15.0606,14.7182,14.815,410600.0
2011-08-18 10:30:00,19.89,19.97,19.75,19.85,222800.0,14.8075,14.8671,14.7033,14.7777,222800.0
2011-08-18 11:00:00,19.85,19.89,19.67,19.82,223600.0,14.7777,14.8075,14.6437,14.7554,223600.0
2011-08-18 11:30:00,19.81,20.07,19.8,20.05,182000.0,14.748,14.9415,14.7405,14.9266,182000.0
2011-08-18 12:00:00,20.06,20.12,20.0,20.08,123500.0,14.9341,14.9788,14.8894,14.949,123500.0
2011-08-18 12:30:00,20.04,20.09,19.95,19.95,132100.0,14.9192,14.9564,14.8522,14.8522,132100.0
2011-08-18 13:00:00,19.95,20.0,19.81,19.87,121000.0,14.8522,14.8894,14.748,14.7926,121000.0
2011-08-18 13:30:00,19.87,19.89,19.7,19.75,143700.0,14.7926,14.8075,14.6661,14.7033,143700.0
2011-08-18 14:00:00,19.75,19.9,19.72,19.75,262800.0,14.7033,14.815,14.681,14.7033,262800.0
2011-08-18 14:30:00,19.76,19.84,19.72,19.73,362400.0,14.7107,14.7703,14.681,14.6884,362400.0
2011-08-18 15:00:00,19.73,19.83,19.68,19.83,322100.0,14.6884,14.7629,14.6512,14.7629,322100.0
2011-08-18 15:30:00,19.84,20.02,19.75,19.94,732600.0,14.7703,14.9043,14.7033,14.8447,732600.0
2011-08-19 09:30:00,19.67,19.77,19.42,19.77,135900.0,14.6437,14.7182,14.4576,14.7182,135900.0
2011-08-19 10:00:00,19.76,20.05,19.76,20.01,101800.0,14.7107,14.9266,14.7107,14.8969,101800.0
2011-08-19 10:30:00,20.02,20.04,19.75,19.76,86500.0,14.9043,14.9192,14.7033,14.7107,86500.0
2011-08-19 11:00:00,19.75,19.8,19.62,19.63,62500.0,14.7033,14.7405,14.6065,14.614,62500.0
2011-08-19 11:30:00,19.64,19.84,19.63,19.79,48600.0,14.6214,14.7703,14.614,14.7331,48600.0
2011-08-19 12:00:00,19.8,19.83,19.72,19.77,35500.0,14.7405,14.7629,14.681,14.7182,35500.0
2011-08-19 12:30:00,19.76,19.82,19.74,19.76,106700.0,14.7107,14.7554,14.6959,14.7107,106700.0
2011-08-19 13:00:00,19.76,19.77,19.67,19.73,50800.0,14.7107,14.7182,14.6437,14.6884,50800.0
2011-08-19 13:30:00,19.7,19.71,19.55,19.59,56700.0,14.6661,14.6735,14.5544,14.5842,56700.0
2011-08-19 14:00:00,19.59,19.63,19.37,19.39,150100.0,14.5842,14.614,14.4204,14.4353,150100.0
2011-08-19 14:30:00,19.38,19.43,19.25,19.39,158600.0,14.4278,14.4651,14.3311,14.4353,158600.0
2011-08-19 15:00:00,19.39,19.42,19.06,19.14,288300.0,14.4353,14.4576,14.1896,14.2492,288300.0
2011-08-19 15:30:00,19.13,19.35,19.08,19.25,463600.0,14.2417,14.4055,14.2045,14.3311,463600.0
2011-08-22 09:30:00,19.57,19.91,19.51,19.55,93400.0,14.5693,14.8224,14.5246,14.5544,93400.0
2011-08-22 10:00:00,19.56,19.57,19.23,19.45,117700.0,14.5618,14.5693,14.3162,14.48,117700.0
2011-08-22 10:30:00,19.46,19.46,19.05,19.08,66500.0,14.4874,14.4874,14.1822,14.2045,66500.0
2011-08-22 11:00:00,19.08,19.18,19.03,19.17,68200.0,14.2045,14.2789,14.1673,14.2715,68200.0
2011-08-22 11:30:00,19.19,19.19,18.8,18.96,128400.0,14.2864,14.2864,13.9961,14.1152,128400.0
2011-08-22 12:00:00,18.96,19.15,18.94,19.0,58900.0,14.1152,14.2566,14.1003,14.1449,58900.0
2011-08-22 12:30:00,19.0,19.14,18.99,19.1,87800.0,14.1449,14.2492,14.1375,14.2194,87800.0
2011-08-22 13:00:00,19.1,19.12,19.04,19.04,59300.0,14.2194,14.2343,14.1747,14.1747,59300.0
2011-08-22 13:30:00,19.06,19.07,18.86,18.98,30400.0,14.1896,14.1971,14.0407,14.1301,30400.0
2011-08-22 14:00:00,18.96,19.1,18.93,19.05,101800.0,14.1152,14.2194,14.0928,14.1822,101800.0
2011-08-22 14:30:00,19.04,19.12,19.02,19.08,138300.0,14.1747,14.2343,14.1598,14.2045,138300.0
2011-08-22 15:00:00,19.08,19.24,19.07,19.2,74600.0,14.2045,14.3236,14.1971,14.2938,74600.0
2011-08-22 15:30:00,19.19,19.21,18.98,19.06,224300.0,14.2864,14.3013,14.1301,14.1896,224300.0
2011-08-23 09:30:00,19.14,19.25,18.63,18.76,640600.0,14.2492,14.3311,13.8695,13.9663,640600.0
2011-08-23 10:00:00,18.75,19.04,18.75,18.76,204700.0,13.9588,14.1747,13.9588,13.9663,204700.0
2011-08-23 10:30:00,18.76,19.01,18.67,18.76,355700.0,13.9663,14.1524,13.8993,13.9663,355700.0
2011-08-23 11:00:00,18.76,18.8,18.65,18.67,160900.0,13.9663,13.9961,13.8844,13.8993,160900.0
2011-08-23 11:30:00,18.68,18.81,18.55,18.79,297900.0,13.9067,14.0035,13.8099,13.9886,297900.0
2011-08-23 12:00:00,18.79,18.86,18.78,18.81,120000.0,13.9886,14.0407,13.9812,14.0035,120000.0
2011-08-23 12:30:00,18.8,18.97,18.8,18.95,70000.0,13.9961,14.1226,13.9961,14.1077,70000.0
2011-08-23 13:00:00,18.96,19.0,18.9,18.93,51700.0,14.1152,14.1449,14.0705,14.0928,51700.0
2011-08-23 13:30:00,18.94,18.98,18.8,18.9,112100.0,14.1003,14.1301,13.9961,14.0705,112100.0
2011-08-23 14:00:00,18.89,18.92,18.78,18.83,137800.0,14.0631,14.0854,13.9812,14.0184,137800.0
2011-08-23 14:30:00,18.84,18.89,18.8,18.85,221500.0,14.0258,14.0631,13.9961,14.0333,221500.0
2011-08-23 15:00:00,18.85,19.27,18.85,19.26,317600.0,14.0333,14.346,14.0333,14.3385,317600.0
2011-08-23 15:30:00,19.26,19.6,19.26,19.57,481500.0,14.3385,14.5916,14.3385,14.5693,481500.0
2011-08-24 09:30:00,19.56,19.69,19.36,19.46,110800.0,14.5618,14.6586,14.413,14.4874,110800.0
2011-08-24 10:00:00,19.48,19.63,19.45,19.49,153400.0,14.5023,14.614,14.48,14.5097,153400.0
2011-08-24 10:30:00,19.5,19.55,19.28,19.28,179700.0,14.5172,14.5544,14.3534,14.3534,179700.0
2011-08-24 11:00:00,19.28,19.43,19.09,19.35,127000.0,14.3534,14.4651,14.2119,14.4055,127000.0
2011-08-24 11:30:00,19.34,19.4,19.22,19.31,115500.0,14.3981,14.4427,14.3087,14.3757,115500.0
2011-08-24 12:00:00,19.3,19.44,19.19,19.36,93600.0,14.3683,14.4725,14.2864,14.413,93600.0
2011-08-24 12:30:00,19.37,19.52,19.37,19.48,92200.0,14.4204,14.5321,14.4204,14.5023,92200.0
2011-08-24 13:00:00,19.5,19.7,19.47,19.65,95100.0,14.5172,14.6661,14.4948,14.6289,95100.0
2011-08-24 13:30:00,19.66,19.67,19.5,19.65,88100.0,14.6363,14.6437,14.5172,14.6289,88100.0
2011-08-24 14:00:00,19.65,19.88,19.64,19.75,131900.0,14.6289,14.8001,14.6214,14.7033,131900.0
2011-08-24 14:30:00,19.75,20.24,19.65,19.87,356300.0,14.7033,15.0681,14.6289,14.7926,356300.0
2011-08-24 15:00:00,19.88,20.05,19.85,19.98,100700.0,14.8001,14.9266,14.7777,14.8745,100700.0
2011-08-24 15:30:00,19.99,20.08,19.96,20.03,326700.0,14.882,14.949,14.8596,14.9117,326700.0
2011-08-25 09:30:00,20.24,20.24,19.49,19.53,63600.0,15.0681,15.0681,14.5097,14.5395,63600.0
2011-08-25 10:00:00,19.54,19.55,19.13,19.13,175900.0,14.547,14.5544,14.2417,14.2417,175900.0
2011-08-25 10:30:00,19.14,19.25,18.87,19.2,131700.0,14.2492,14.3311,14.0482,14.2938,131700.0
2011-08-25 11:00:00,19.2,19.5,19.2,19.45,145300.0,14.2938,14.5172,14.2938,14.48,145300.0
2011-08-25 11:30:00,19.45,19.57,19.3,19.41,110100.0,14.48,14.5693,14.3683,14.4502,110100.0
2011-08-25 12:00:00,19.42,19.44,19.22,19.29,80600.0,14.4576,14.4725,14.3087,14.3608,80600.0
2011-08-25 12:30:00,19.29,19.29,19.03,19.09,134400.0,14.3608,14.3608,14.1673,14.2119,134400.0
2011-08-25 13:00:00,19.11,19.14,18.99,19.05,84200.0,14.2268,14.2492,14.1375,14.1822,84200.0
2011-08-25 13:30:00,19.05,19.09,18.95,19.08,61300.0,14.1822,14.2119,14.1077,14.2045,61300.0
2011-08-25 14:00:00,19.07,19.21,19.05,19.2,111200.0,14.1971,14.3013,14.1822,14.2938,111200.0
2011-08-25 14:30:00,19.2,19.29,19.18,19.28,133900.0,14.2938,14.3608,14.2789,14.3534,133900.0
2011-08-25 15:00:00,19.28,19.28,19.11,19.12,92500.0,14.3534,14.3534,14.2268,14.2343,92500.0
2011-08-25 15:30:00,19.13,19.13,19.0,19.07,189200.0,14.2417,14.2417,14.1449,14.1971,189200.0
2011-08-26 09:30:00,19.02,19.11,18.74,18.87,30500.0,14.1598,14.2268,13.9514,14.0482,30500.0
2011-08-26 10:00:00,18.87,18.94,18.47,18.82,176600.0,14.0482,14.1003,13.7504,14.0109,176600.0
2011-08-26 10:30:00,18.81,19.37,18.77,19.11,86400.0,14.0035,14.4204,13.9737,14.2268,86400.0
2011-08-26 11:00:00,19.1,19.25,19.08,19.2,187400.0,14.2194,14.3311,14.2045,14.2938,187400.0
2011-08-26 11:30:00,19.2,19.22,19.09,19.1,184400.0,14.2938,14.3087,14.2119,14.2194,184400.0
2011-08-26 12:00:00,19.14,19.25,19.1,19.18,147300.0,14.2492,14.3311,14.2194,14.2789,147300.0
2011-08-26 12:30:00,19.15,19.16,19.03,19.06,49200.0,14.2566,14.2641,14.1673,14.1896,49200.0
2011-08-26 13:00:00,19.05,19.25,19.03,19.25,91000.0,14.1822,14.3311,14.1673,14.3311,91000.0
2011-08-26 13:30:00,19.25,19.6,19.25,19.54,125200.0,14.3311,14.5916,14.3311,14.547,125200.0
2011-08-26 14:00:00,19.54,19.58,19.4,19.52,76300.0,14.547,14.5767,14.4427,14.5321,76300.0
2011-08-26 14:30:00,19.52,19.56,19.41,19.42,58000.0,14.5321,14.5618,14.4502,14.4576,58000.0
2011-08-26 15:00:00,19.41,19.41,19.21,19.36,57900.0,14.4502,14.4502,14.3013,14.413,57900.0
2011-08-26 15:30:00,19.34,19.55,19.32,19.49,150700.0,14.3981,14.5544,14.3832,14.5097,150700.0
2011-08-29 09:30:00,19.73,20.44,19.73,20.2,221200.0,14.6884,15.217,14.6884,15.0383,221200.0
2011-08-29 10:00:00,20.23,20.36,20.2,20.21,155900.0,15.0606,15.1574,15.0383,15.0458,155900.0
2011-08-29 10:30:00,20.21,20.21,19.71,19.79,243600.0,15.0458,15.0458,14.6735,14.7331,243600.0
2011-08-29 11:00:00,19.76,19.87,19.71,19.76,144700.0,14.7107,14.7926,14.6735,14.7107,144700.0
2011-08-29 11:30:00,19.73,19.86,19.64,19.86,181200.0,14.6884,14.7852,14.6214,14.7852,181200.0
2011-08-29 12:00:00,19.86,20.04,19.86,20.03,65200.0,14.7852,14.9192,14.7852,14.9117,65200.0
2011-08-29 12:30:00,20.02,20.11,20.0,20.0,295100.0,14.9043,14.9713,14.8894,14.8894,295100.0
2011-08-29 13:00:00,20.0,20.04,20.0,20.01,94400.0,14.8894,14.9192,14.8894,14.8969,94400.0
2011-08-29 13:30:00,20.01,20.04,19.94,19.97,181500.0,14.8969,14.9192,14.8447,14.8671,181500.0
2011-08-29 14:00:00,19.96,20.0,19.93,19.96,90600.0,14.8596,14.8894,14.8373,14.8596,90600.0
2011-08-29 14:30:00,19.96,19.98,19.84,19.85,84400.0,14.8596,14.8745,14.7703,14.7777,84400.0
2011-08-29 15:00:00,19.85,20.0,19.84,19.98,102100.0,14.7777,14.8894,14.7703,14.8745,102100.0
2011-08-29 15:30:00,19.98,20.0,19.92,19.99,234800.0,14.8745,14.8894,14.8299,14.882,234800.0
2011-08-30 09:30:00,19.93,19.94,19.66,19.79,160100.0,14.8373,14.8447,14.6363,14.7331,160100.0
2011-08-30 10:00:00,19.76,19.8,19.61,19.77,124900.0,14.7107,14.7405,14.5991,14.7182,124900.0
2011-08-30 10:30:00,19.75,19.85,19.64,19.68,55900.0,14.7033,14.7777,14.6214,14.6512,55900.0
2011-08-30 11:00:00,19.69,19.85,19.65,19.8,89700.0,14.6586,14.7777,14.6289,14.7405,89700.0
2011-08-30 11:30:00,19.79,20.0,19.77,19.98,197600.0,14.7331,14.8894,14.7182,14.8745,197600.0
2011-08-30 12:00:00,19.99,20.0,19.74,19.74,111500.0,14.882,14.8894,14.6959,14.6959,111500.0
2011-08-30 12:30:00,19.73,19.9,19.72,19.76,63100.0,14.6884,14.815,14.681,14.7107,63100.0
2011-08-30 13:00:00,19.77,19.91,19.75,19.84,100700.0,14.7182,14.8224,14.7033,14.7703,100700.0
2011-08-30 13:30:00,19.83,19.93,19.8,19.85,274700.0,14.7629,14.8373,14.7405,14.7777,274700.0
2011-08-30 14:00:00,19.86,19.95,19.8,19.95,135400.0,14.7852,14.8522,14.7405,14.8522,135400.0
2011-08-30 14:30:00,19.95,19.97,19.82,19.92,137300.0,14.8522,14.8671,14.7554,14.8299,137300.0
2011-08-30 15:00:00,19.92,19.92,19.79,19.85,95400.0,14.8299,14.8299,14.7331,14.7777,95400.0
2011-08-30 15:30:00,19.85,19.99,19.84,19.86,255000.0,14.7777,14.882,14.7703,14.7852,255000.0
2011-08-31 09:30:00,19.89,20.15,19.81,19.82,62800.0,14.8075,15.0011,14.748,14.7554,62800.0
2011-08-31 10:00:00,19.83,20.08,19.77,19.98,207600.0,14.7629,14.949,14.7182,14.8745,207600.0
2011-08-31 10:30:00,19.97,20.01,19.82,19.85,102400.0,14.8671,14.8969,14.7554,14.7777,102400.0
2011-08-31 11:00:00,19.85,19.92,19.75,19.92,128400.0,14.7777,14.8299,14.7033,14.8299,128400.0
2011-08-31 11:30:00,19.93,19.97,19.89,19.95,162000.0,14.8373,14.8671,14.8075,14.8522,162000.0
2011-08-31 12:00:00,19.95,20.12,19.95,20.02,246100.0,14.8522,14.9788,14.8522,14.9043,246100.0
2011-08-31 12:30:00,20.02,20.26,20.01,20.26,295000.0,14.9043,15.083,14.8969,15.083,295000.0
2011-08-31 13:00:00,20.23,20.41,20.23,20.3,187200.0,15.0606,15.1946,15.0606,15.1128,187200.0
2011-08-31 13:30:00,20.3,20.41,20.28,20.35,101800.0,15.1128,15.1946,15.0979,15.15,101800.0
2011-08-31 14:00:00,20.35,20.36,19.9,20.06,125400.0,15.15,15.1574,14.815,14.9341,125400.0
2011-08-31 14:30:00,20.06,20.1,19.92,20.0,191300.0,14.9341,14.9639,14.8299,14.8894,191300.0
2011-08-31 15:00:00,19.99,20.05,19.93,20.02,196900.0,14.882,14.9266,14.8373,14.9043,196900.0
2011-08-31 15:30:00,20.02,20.08,19.98,20.06,636200.0,14.9043,14.949,14.8745,14.9341,636200.0
2011-09-01 09:30:00,20.16,20.62,19.92,20.13,185500.0,15.0085,15.351,14.8299,14.9862,185500.0
2011-09-01 10:00:00,20.12,20.36,20.11,20.15,111200.0,14.9788,15.1574,14.9713,15.0011,111200.0
2011-09-01 10:30:00,20.13,20.16,19.92,20.03,50600.0,14.9862,15.0085,14.8299,14.9117,50600.0
2011-09-01 11:00:00,20.02,20.09,19.93,20.0,42200.0,14.9043,14.9564,14.8373,14.8894,42200.0
2011-09-01 11:30:00,20.01,20.13,19.98,20.01,50300.0,14.8969,14.9862,14.8745,14.8969,50300.0
2011-09-01 12:00:00,19.98,20.0,19.83,19.87,103300.0,14.8745,14.8894,14.7629,14.7926,103300.0
2011-09-01 12:30:00,19.87,19.9,19.73,19.73,37800.0,14.7926,14.815,14.6884,14.6884,37800.0
2011-09-01 13:00:00,19.71,19.72,19.55,19.61,52900.0,14.6735,14.681,14.5544,14.5991,52900.0
2011-09-01 13:30:00,19.62,19.64,19.34,19.37,79700.0,14.6065,14.6214,14.3981,14.4204,79700.0
2011-09-01 14:00:00,19.37,19.43,19.35,19.4,75400.0,14.4204,14.4651,14.4055,14.4427,75400.0
2011-09-01 14:30:00,19.4,19.5,19.4,19.45,65200.0,14.4427,14.5172,14.4427,14.48,65200.0
2011-09-01 15:00:00,19.46,19.46,19.24,19.25,138400.0,14.4874,14.4874,14.3236,14.3311,138400.0
2011-09-01 15:30:00,19.25,19.28,19.08,19.19,487300.0,14.3311,14.3534,14.2045,14.2864,487300.0
2011-09-02 09:30:00,18.82,19.0,18.31,18.66,234600.0,14.0109,14.1449,13.6313,13.8918,234600.0
2011-09-02 10:00:00,18.66,18.79,18.55,18.61,87700.0,13.8918,13.9886,13.8099,13.8546,87700.0
2011-09-02 10:30:00,18.62,18.63,18.36,18.53,113500.0,13.862,13.8695,13.6685,13.795,113500.0
2011-09-02 11:00:00,18.53,18.68,18.5,18.64,102700.0,13.795,13.9067,13.7727,13.8769,102700.0
2011-09-02 11:30:00,18.64,18.79,18.59,18.64,143800.0,13.8769,13.9886,13.8397,13.8769,143800.0
2011-09-02 12:00:00,18.65,18.66,18.37,18.41,70200.0,13.8844,13.8918,13.6759,13.7057,70200.0
2011-09-02 12:30:00,18.42,18.55,18.39,18.47,56400.0,13.7132,13.8099,13.6908,13.7504,56400.0
2011-09-02 13:00:00,18.48,18.5,18.45,18.48,33600.0,13.7578,13.7727,13.7355,13.7578,33600.0
2011-09-02 13:30:00,18.47,18.61,18.47,18.54,160600.0,13.7504,13.8546,13.7504,13.8025,160600.0
2011-09-02 14:00:00,18.56,18.71,18.52,18.67,74900.0,13.8174,13.929,13.7876,13.8993,74900.0
2011-09-02 14:30:00,18.67,18.68,18.59,18.65,109400.0,13.8993,13.9067,13.8397,13.8844,109400.0
2011-09-02 15:00:00,18.66,18.72,18.62,18.66,283500.0,13.8918,13.9365,13.862,13.8918,283500.0
2011-09-02 15:30:00,18.67,18.75,18.57,18.65,385500.0,13.8993,13.9588,13.8248,13.8844,385500.0
2011-09-06 09:30:00,18.08,18.45,18.0,18.31,101000.0,13.46,13.7355,13.4005,13.6313,101000.0
2011-09-06 10:00:00,18.33,18.44,17.87,17.88,247400.0,13.6461,13.728,13.3037,13.3111,247400.0
2011-09-06 10:30:00,17.89,18.25,17.88,18.2,253400.0,13.3186,13.5866,13.3111,13.5494,253400.0
2011-09-06 11:00:00,18.21,18.46,18.17,18.43,270500.0,13.5568,13.7429,13.527,13.7206,270500.0
2011-09-06 11:30:00,18.44,18.58,18.4,18.58,102400.0,13.728,13.8323,13.6983,13.8323,102400.0
2011-09-06 12:00:00,18.57,18.76,18.57,18.71,95100.0,13.8248,13.9663,13.8248,13.929,95100.0
2011-09-06 12:30:00,18.71,18.72,18.65,18.68,206700.0,13.929,13.9365,13.8844,13.9067,206700.0
2011-09-06 13:00:00,18.68,18.85,18.66,18.79,60000.0,13.9067,14.0333,13.8918,13.9886,60000.0
2011-09-06 13:30:00,18.78,18.79,18.63,18.68,141600.0,13.9812,13.9886,13.8695,13.9067,141600.0
2011-09-06 14:00:00,18.67,18.91,18.66,18.88,114700.0,13.8993,14.0779,13.8918,14.0556,114700.0
2011-09-06 14:30:00,18.9,18.91,18.66,18.68,80300.0,14.0705,14.0779,13.8918,13.9067,80300.0
2011-09-06 15:00:00,18.68,18.81,18.68,18.75,255000.0,13.9067,14.0035,13.9067,13.9588,255000.0
2011-09-06 15:30:00,18.75,18.89,18.69,18.76,388400.0,13.9588,14.0631,13.9142,13.9663,388400.0
2011-09-07 09:30:00,19.1,19.19,18.9,19.0,232100.0,14.2194,14.2864,14.0705,14.1449,232100.0
2011-09-07 10:00:00,19.0,19.19,18.98,19.16,140500.0,14.1449,14.2864,14.1301,14.2641,140500.0
2011-09-07 10:30:00,19.16,19.53,19.16,19.51,197500.0,14.2641,14.5395,14.2641,14.5246,197500.0
2011-09-07 11:00:00,19.51,19.63,19.47,19.56,110700.0,14.5246,14.614,14.4948,14.5618,110700.0
2011-09-07 11:30:00,19.55,19.75,19.45,19.75,72900.0,14.5544,14.7033,14.48,14.7033,72900.0
2011-09-07 12:00:00,19.75,20.04,19.72,19.76,239400.0,14.7033,14.9192,14.681,14.7107,239400.0
2011-09-07 12:30:00,19.76,20.11,19.76,20.0,216500.0,14.7107,14.9713,14.7107,14.8894,216500.0
2011-09-07 13:00:00,19.99,20.03,19.9,19.99,93600.0,14.882,14.9117,14.815,14.882,93600.0
2011-09-07 13:30:00,19.99,20.05,19.91,19.92,99000.0,14.882,14.9266,14.8224,14.8299,99000.0
2011-09-07 14:00:00,19.91,19.97,19.89,19.95,82300.0,14.8224,14.8671,14.8075,14.8522,82300.0
2011-09-07 14:30:00,19.95,20.01,19.8,19.8,264600.0,14.8522,14.8969,14.7405,14.7405,264600.0
2011-09-07 15:00:00,19.81,19.91,19.8,19.84,168300.0,14.748,14.8224,14.7405,14.7703,168300.0
2011-09-07 15:30:00,19.85,19.9,19.79,19.85,233400.0,14.7777,14.815,14.7331,14.7777,233400.0
2011-09-08 09:30:00,19.71,19.98,19.57,19.64,66800.0,14.6735,14.8745,14.5693,14.6214,66800.0
2011-09-08 10:00:00,19.68,19.84,19.59,19.77,63800.0,14.6512,14.7703,14.5842,14.7182,63800.0
2011-09-08 10:30:00,19.77,20.05,19.75,20.05,105800.0,14.7182,14.9266,14.7033,14.9266,105800.0
2011-09-08 11:00:00,20.04,20.15,19.92,19.95,86600.0,14.9192,15.0011,14.8299,14.8522,86600.0
2011-09-08 11:30:00,19.94,19.95,19.61,19.73,69600.0,14.8447,14.8522,14.5991,14.6884,69600.0
2011-09-08 12:00:00,19.73,19.9,19.72,19.79,36200.0,14.6884,14.815,14.681,14.7331,36200.0
2011-09-08 12:30:00,19.8,19.89,19.7,19.88,66400.0,14.7405,14.8075,14.6661,14.8001,66400.0
2011-09-08 13:00:00,19.88,19.9,19.61,19.72,98200.0,14.8001,14.815,14.5991,14.681,98200.0
2011-09-08 13:30:00,19.72,19.8,19.57,19.73,160200.0,14.681,14.7405,14.5693,14.6884,160200.0
2011-09-08 14:00:00,19.73,19.88,19.62,19.69,140000.0,14.6884,14.8001,14.6065,14.6586,140000.0
2011-09-08 14:30:00,19.69,19.76,19.61,19.64,90700.0,14.6586,14.7107,14.5991,14.6214,90700.0
2011-09-08 15:00:00,19.64,19.64,19.54,19.58,120100.0,14.6214,14.6214,14.547,14.5767,120100.0
2011-09-08 15:30:00,19.58,19.7,19.42,19.5,184800.0,14.5767,14.6661,14.4576,14.5172,184800.0
2011-09-09 09:30:00,19.32,19.59,18.92,19.04,135400.0,14.3832,14.5842,14.0854,14.1747,135400.0
2011-09-09 10:00:00,19.03,19.29,19.03,19.25,190300.0,14.1673,14.3608,14.1673,14.3311,190300.0
2011-09-09 10:30:00,19.25,19.5,19.25,19.39,182400.0,14.3311,14.5172,14.3311,14.4353,182400.0
2011-09-09 11:00:00,19.39,19.41,19.13,19.15,113900.0,14.4353,14.4502,14.2417,14.2566,113900.0
2011-09-09 11:30:00,19.15,19.18,19.1,19.13,96400.0,14.2566,14.2789,14.2194,14.2417,96400.0
2011-09-09 12:00:00,19.12,19.13,18.98,19.01,115700.0,14.2343,14.2417,14.1301,14.1524,115700.0
2011-09-09 12:30:00,19.0,19.02,18.73,18.92,123600.0,14.1449,14.1598,13.9439,14.0854,123600.0
2011-09-09 13:00:00,18.94,19.07,18.86,18.96,60500.0,14.1003,14.1971,14.0407,14.1152,60500.0
2011-09-09 13:30:00,18.96,19.16,18.83,18.86,104900.0,14.1152,14.2641,14.0184,14.0407,104900.0
2011-09-09 14:00:00,18.86,19.0,18.85,18.9,136800.0,14.0407,14.1449,14.0333,14.0705,136800.0
2011-09-09 14:30:00,18.91,18.94,18.71,18.72,75600.0,14.0779,14.1003,13.929,13.9365,75600.0
2011-09-09 15:00:00,18.72,18.76,18.31,18.32,343900.0,13.9365,13.9663,13.6313,13.6387,343900.0
2011-09-09 15:30:00,18.32,18.4,18.28,18.29,599500.0,13.6387,13.6983,13.6089,13.6164,599500.0
2011-09-12 09:30:00,18.09,18.42,17.6,17.84,496100.0,13.4675,13.7132,13.1027,13.2814,496100.0
2011-09-12 10:00:00,17.86,18.17,17.82,17.99,365800.0,13.2962,13.527,13.2665,13.393,365800.0
2011-09-12 10:30:00,18.01,18.14,17.86,18.04,189800.0,13.4079,13.5047,13.2962,13.4303,189800.0
2011-09-12 11:00:00,18.03,18.5,17.95,18.46,190100.0,13.4228,13.7727,13.3633,13.7429,190100.0
2011-09-12 11:30:00,18.47,18.84,18.46,18.66,176400.0,13.7504,14.0258,13.7429,13.8918,176400.0
2011-09-12 12:00:00,18.66,18.74,18.51,18.6,139800.0,13.8918,13.9514,13.7802,13.8472,139800.0
2011-09-12 12:30:00,18.61,18.64,18.25,18.33,177800.0,13.8546,13.8769,13.5866,13.6461,177800.0
2011-09-12 13:00:00,18.33,18.37,18.22,18.26,68500.0,13.6461,13.6759,13.5643,13.594,68500.0
2011-09-12 13:30:00,18.24,18.24,17.89,18.01,252100.0,13.5791,13.5791,13.3186,13.4079,252100.0
2011-09-12 14:00:00,18.01,18.06,17.98,18.0,257100.0,13.4079,13.4451,13.3856,13.4005,257100.0
2011-09-12 14:30:00,18.01,18.2,18.01,18.01,130500.0,13.4079,13.5494,13.4079,13.4079,130500.0
2011-09-12 15:00:00,18.02,18.09,17.99,18.06,389900.0,13.4154,13.4675,13.393,13.4451,389900.0
2011-09-12 15:30:00,18.05,18.45,18.05,18.4,583400.0,13.4377,13.7355,13.4377,13.6983,583400.0
2011-09-13 09:30:00,18.07,18.07,17.54,17.95,584500.0,13.4526,13.4526,13.058,13.3633,584500.0
2011-09-13 10:00:00,17.96,18.0,17.65,17.67,205400.0,13.3707,13.4005,13.1399,13.1548,205400.0
2011-09-13 10:30:00,17.67,17.73,17.39,17.44,348800.0,13.1548,13.1995,12.9463,12.9836,348800.0
2011-09-13 11:00:00,17.43,17.5,17.2,17.22,321100.0,12.9761,13.0282,12.8049,12.8198,321100.0
2011-09-13 11:30:00,17.24,17.53,17.24,17.51,427200.0,12.8347,13.0506,12.8347,13.0357,427200.0
2011-09-13 12:00:00,17.5,17.88,17.46,17.71,304100.0,13.0282,13.3111,12.9985,13.1846,304100.0
2011-09-13 12:30:00,17.71,17.84,17.58,17.8,187900.0,13.1846,13.2814,13.0878,13.2516,187900.0
2011-09-13 13:00:00,17.8,17.91,17.72,17.76,132100.0,13.2516,13.3335,13.192,13.2218,132100.0
2011-09-13 13:30:00,17.75,17.82,17.64,17.65,213100.0,13.2144,13.2665,13.1325,13.1399,213100.0
2011-09-13 14:00:00,17.65,17.72,17.59,17.68,217600.0,13.1399,13.192,13.0952,13.1622,217600.0
2011-09-13 14:30:00,17.69,17.79,17.51,17.6,233600.0,13.1697,13.2441,13.0357,13.1027,233600.0
2011-09-13 15:00:00,17.61,17.64,17.45,17.61,310200.0,13.1101,13.1325,12.991,13.1101,310200.0
2011-09-13 15:30:00,17.6,17.74,17.57,17.68,623300.0,13.1027,13.2069,13.0804,13.1622,623300.0
2011-09-14 09:30:00,17.71,18.16,17.6,17.92,328100.0,13.1846,13.5196,13.1027,13.3409,328100.0
2011-09-14 10:00:00,17.92,18.0,17.89,17.95,650300.0,13.3409,13.4005,13.3186,13.3633,650300.0
2011-09-14 10:30:00,17.94,18.04,17.9,17.97,394800.0,13.3558,13.4303,13.326,13.3781,394800.0
2011-09-14 11:00:00,17.96,18.64,17.95,18.64,1181000.0,13.3707,13.8769,13.3633,13.8769,1181000.0
2011-09-14 11:30:00,18.64,18.81,18.33,18.54,771000.0,13.8769,14.0035,13.6461,13.8025,771000.0
2011-09-14 12:00:00,18.53,18.53,18.2,18.44,441900.0,13.795,13.795,13.5494,13.728,441900.0
2011-09-14 12:30:00,18.43,18.71,18.43,18.69,284000.0,13.7206,13.929,13.7206,13.9142,284000.0
2011-09-14 13:00:00,18.69,18.79,18.61,18.69,518400.0,13.9142,13.9886,13.8546,13.9142,518400.0
2011-09-14 13:30:00,18.68,19.11,18.65,18.93,402100.0,13.9067,14.2268,13.8844,14.0928,402100.0
2011-09-14 14:00:00,18.93,19.05,18.89,18.92,194900.0,14.0928,14.1822,14.0631,14.0854,194900.0
2011-09-14 14:30:00,18.91,19.0,18.72,18.76,272500.0,14.0779,14.1449,13.9365,13.9663,272500.0
2011-09-14 15:00:00,18.76,18.84,18.7,18.8,313600.0,13.9663,14.0258,13.9216,13.9961,313600.0
2011-09-14 15:30:00,18.8,18.87,18.6,18.61,1130100.0,13.9961,14.0482,13.8472,13.8546,1130100.0
2011-09-15 09:30:00,19.96,21.0,19.93,20.52,2541100.0,14.8596,15.6339,14.8373,15.2765,2541100.0
2011-09-15 10:00:00,20.52,20.82,20.52,20.76,1036900.0,15.2765,15.4999,15.2765,15.4552,1036900.0
2011-09-15 10:30:00,20.76,20.8,20.49,20.56,688700.0,15.4552,15.485,15.2542,15.3063,688700.0
2011-09-15 11:00:00,20.56,20.81,20.48,20.58,396900.0,15.3063,15.4924,15.2468,15.3212,396900.0
2011-09-15 11:30:00,20.59,20.74,20.57,20.62,184800.0,15.3287,15.4403,15.3138,15.351,184800.0
2011-09-15 12:00:00,20.62,20.66,20.52,20.59,159000.0,15.351,15.3808,15.2765,15.3287,159000.0
2011-09-15 12:30:00,20.6,20.73,20.59,20.69,154000.0,15.3361,15.4329,15.3287,15.4031,154000.0
2011-09-15 13:00:00,20.69,20.78,20.67,20.69,216400.0,15.4031,15.4701,15.3882,15.4031,216400.0
2011-09-15 13:30:00,20.69,20.8,20.68,20.73,209800.0,15.4031,15.485,15.3957,15.4329,209800.0
2011-09-15 14:00:00,20.74,20.79,20.7,20.76,224200.0,15.4403,15.4775,15.4105,15.4552,224200.0
2011-09-15 14:30:00,20.76,20.97,20.73,20.84,454700.0,15.4552,15.6116,15.4329,15.5148,454700.0
2011-09-15 15:00:00,20.84,20.94,20.78,20.81,351400.0,15.5148,15.5892,15.4701,15.4924,351400.0
2011-09-15 15:30:00,20.82,20.87,20.75,20.86,624000.0,15.4999,15.5371,15.4478,15.5297,624000.0
2011-09-16 09:30:00,21.26,21.54,20.86,21.02,734200.0,15.8274,16.0359,15.5297,15.6488,734200.0
2011-09-16 10:00:00,21.04,21.08,20.89,20.9,532400.0,15.6637,15.6934,15.552,15.5594,532400.0
2011-09-16 10:30:00,20.9,21.01,20.75,20.86,293400.0,15.5594,15.6413,15.4478,15.5297,293400.0
2011-09-16 11:00:00,20.88,20.99,20.82,20.99,248200.0,15.5445,15.6264,15.4999,15.6264,248200.0
2011-09-16 11:30:00,20.98,20.98,20.77,20.95,163500.0,15.619,15.619,15.4627,15.5967,163500.0
2011-09-16 12:00:00,20.95,21.07,20.88,20.99,257200.0,15.5967,15.686,15.5445,15.6264,257200.0
2011-09-16 12:30:00,21.0,21.01,20.91,20.93,124400.0,15.6339,15.6413,15.5669,15.5818,124400.0
2011-09-16 13:00:00,20.94,20.95,20.88,20.92,278900.0,15.5892,15.5967,15.5445,15.5743,278900.0
2011-09-16 13:30:00,20.91,20.94,20.89,20.91,135900.0,15.5669,15.5892,15.552,15.5669,135900.0
2011-09-16 14:00:00,20.92,21.09,20.91,21.02,173100.0,15.5743,15.7009,15.5669,15.6488,173100.0
2011-09-16 14:30:00,21.02,21.15,21.01,21.07,172400.0,15.6488,15.7456,15.6413,15.686,172400.0
2011-09-16 15:00:00,21.08,21.09,20.99,21.05,112500.0,15.6934,15.7009,15.6264,15.6711,112500.0
2011-09-16 15:30:00,21.05,21.28,21.04,21.24,431200.0,15.6711,15.8423,15.6637,15.8126,431200.0
2011-09-19 09:30:00,20.73,20.74,20.2,20.48,236300.0,15.4329,15.4403,15.0383,15.2468,236300.0
2011-09-19 10:00:00,20.47,20.6,20.25,20.39,250700.0,15.2393,15.3361,15.0755,15.1798,250700.0
2011-09-19 10:30:00,20.4,20.46,20.34,20.36,147800.0,15.1872,15.2319,15.1425,15.1574,147800.0
2011-09-19 11:00:00,20.38,20.45,20.27,20.3,115900.0,15.1723,15.2244,15.0904,15.1128,115900.0
2011-09-19 11:30:00,20.3,20.31,20.21,20.24,101900.0,15.1128,15.1202,15.0458,15.0681,101900.0
2011-09-19 12:00:00,20.24,20.29,20.0,20.11,116000.0,15.0681,15.1053,14.8894,14.9713,116000.0
2011-09-19 12:30:00,20.11,20.12,20.04,20.08,107600.0,14.9713,14.9788,14.9192,14.949,107600.0
2011-09-19 13:00:00,20.08,20.15,20.03,20.1,233500.0,14.949,15.0011,14.9117,14.9639,233500.0
2011-09-19 13:30:00,20.11,20.13,20.05,20.11,126800.0,14.9713,14.9862,14.9266,14.9713,126800.0
2011-09-19 14:00:00,20.11,20.11,19.86,19.98,313700.0,14.9713,14.9713,14.7852,14.8745,313700.0
2011-09-19 14:30:00,19.98,20.03,19.95,19.98,261100.0,14.8745,14.9117,14.8522,14.8745,261100.0
2011-09-19 15:00:00,19.99,20.05,19.95,20.01,654600.0,14.882,14.9266,14.8522,14.8969,654600.0
2011-09-19 15:30:00,20.01,20.01,19.74,19.8,1114500.0,14.8969,14.8969,14.6959,14.7405,1114500.0
2011-09-20 09:30:00,20.0,20.0,19.49,19.64,338100.0,14.8894,14.8894,14.5097,14.6214,338100.0
2011-09-20 10:00:00,19.64,19.95,19.64,19.81,91600.0,14.6214,14.8522,14.6214,14.748,91600.0
2011-09-20 10:30:00,19.83,19.91,19.75,19.84,275400.0,14.7629,14.8224,14.7033,14.7703,275400.0
2011-09-20 11:00:00,19.85,20.0,19.83,19.99,226100.0,14.7777,14.8894,14.7629,14.882,226100.0
2011-09-20 11:30:00,20.0,20.07,19.93,20.01,341100.0,14.8894,14.9415,14.8373,14.8969,341100.0
2011-09-20 12:00:00,20.01,20.04,20.0,20.0,102300.0,14.8969,14.9192,14.8894,14.8894,102300.0
2011-09-20 12:30:00,20.01,20.19,20.0,20.18,142600.0,14.8969,15.0309,14.8894,15.0234,142600.0
2011-09-20 13:00:00,20.16,20.18,20.07,20.12,71300.0,15.0085,15.0234,14.9415,14.9788,71300.0
2011-09-20 13:30:00,20.11,20.13,20.03,20.05,39600.0,14.9713,14.9862,14.9117,14.9266,39600.0
2011-09-20 14:00:00,20.06,20.1,19.96,20.06,52300.0,14.9341,14.9639,14.8596,14.9341,52300.0
2011-09-20 14:30:00,20.06,20.07,19.95,19.97,67600.0,14.9341,14.9415,14.8522,14.8671,67600.0
2011-09-20 15:00:00,19.97,19.99,19.89,19.9,245400.0,14.8671,14.882,14.8075,14.815,245400.0
2011-09-20 15:30:00,19.9,19.94,19.85,19.9,379400.0,14.815,14.8447,14.7777,14.815,379400.0
2011-09-21 09:30:00,19.89,20.44,19.75,20.3,942700.0,14.8075,15.217,14.7033,15.1128,942700.0
2011-09-21 10:00:00,20.34,20.52,20.26,20.44,330600.0,15.1425,15.2765,15.083,15.217,330600.0
2011-09-21 10:30:00,20.44,20.5,19.97,20.28,332700.0,15.217,15.2617,14.8671,15.0979,332700.0
2011-09-21 11:00:00,20.29,20.46,20.11,20.26,172000.0,15.1053,15.2319,14.9713,15.083,172000.0
2011-09-21 11:30:00,20.25,20.37,20.21,20.26,217200.0,15.0755,15.1649,15.0458,15.083,217200.0
2011-09-21 12:00:00,20.27,20.35,20.25,20.33,130900.0,15.0904,15.15,15.0755,15.1351,130900.0
2011-09-21 12:30:00,20.33,20.35,20.24,20.25,170200.0,15.1351,15.15,15.0681,15.0755,170200.0
2011-09-21 13:00:00,20.25,20.32,20.25,20.28,109800.0,15.0755,15.1276,15.0755,15.0979,109800.0
2011-09-21 13:30:00,20.29,20.3,20.19,20.24,344200.0,15.1053,15.1128,15.0309,15.0681,344200.0
2011-09-21 14:00:00,20.23,20.25,19.88,20.0,173700.0,15.0606,15.0755,14.8001,14.8894,173700.0
2011-09-21 14:30:00,20.0,20.22,19.96,20.14,385100.0,14.8894,15.0532,14.8596,14.9936,385100.0
2011-09-21 15:00:00,20.12,20.25,20.08,20.17,142700.0,14.9788,15.0755,14.949,15.016,142700.0
2011-09-21 15:30:00,20.16,20.16,19.82,19.84,661800.0,15.0085,15.0085,14.7554,14.7703,661800.0
2011-09-22 09:30:00,19.03,19.93,19.03,19.83,355800.0,14.1673,14.8373,14.1673,14.7629,355800.0
2011-09-22 10:00:00,19.83,20.33,19.83,20.15,180500.0,14.7629,15.1351,14.7629,15.0011,180500.0
2011-09-22 10:30:00,20.14,20.16,19.98,20.0,82100.0,14.9936,15.0085,14.8745,14.8894,82100.0
2011-09-22 11:00:00,20.01,20.04,19.87,19.95,179900.0,14.8969,14.9192,14.7926,14.8522,179900.0
2011-09-22 11:30:00,19.94,20.02,19.9,19.91,65900.0,14.8447,14.9043,14.815,14.8224,65900.0
2011-09-22 12:00:00,19.9,19.94,19.86,19.91,459000.0,14.815,14.8447,14.7852,14.8224,459000.0
2011-09-22 12:30:00,19.9,19.96,19.9,19.9,185700.0,14.815,14.8596,14.815,14.815,185700.0
2011-09-22 13:00:00,19.91,19.92,19.83,19.89,151100.0,14.8224,14.8299,14.7629,14.8075,151100.0
2011-09-22 13:30:00,19.87,19.97,19.84,19.88,368800.0,14.7926,14.8671,14.7703,14.8001,368800.0
2011-09-22 14:00:00,19.87,19.91,19.78,19.84,421500.0,14.7926,14.8224,14.7256,14.7703,421500.0
2011-09-22 14:30:00,19.84,19.92,19.65,19.87,258900.0,14.7703,14.8299,14.6289,14.7926,258900.0
2011-09-22 15:00:00,19.87,19.88,19.43,19.63,401700.0,14.7926,14.8001,14.4651,14.614,401700.0
2011-09-22 15:30:00,19.64,19.99,19.57,19.94,559000.0,14.6214,14.882,14.5693,14.8447,559000.0
2011-09-23 09:30:00,19.53,19.8,19.34,19.48,299100.0,14.5395,14.7405,14.3981,14.5023,299100.0
2011-09-23 10:00:00,19.48,19.84,19.43,19.74,237300.0,14.5023,14.7703,14.4651,14.6959,237300.0
2011-09-23 10:30:00,19.68,19.82,19.68,19.69,102200.0,14.6512,14.7554,14.6512,14.6586,102200.0
2011-09-23 11:00:00,19.68,19.73,19.57,19.71,305100.0,14.6512,14.6884,14.5693,14.6735,305100.0
2011-09-23 11:30:00,19.72,19.77,19.53,19.61,105000.0,14.681,14.7182,14.5395,14.5991,105000.0
2011-09-23 12:00:00,19.61,19.63,19.48,19.53,137200.0,14.5991,14.614,14.5023,14.5395,137200.0
2011-09-23 12:30:00,19.52,19.68,19.47,19.61,125800.0,14.5321,14.6512,14.4948,14.5991,125800.0
2011-09-23 13:00:00,19.6,19.61,19.43,19.45,115700.0,14.5916,14.5991,14.4651,14.48,115700.0
2011-09-23 13:30:00,19.45,19.55,19.32,19.51,143700.0,14.48,14.5544,14.3832,14.5246,143700.0
2011-09-23 14:00:00,19.52,19.69,19.4,19.5,231400.0,14.5321,14.6586,14.4427,14.5172,231400.0
2011-09-23 14:30:00,19.5,19.57,19.4,19.43,209300.0,14.5172,14.5693,14.4427,14.4651,209300.0
2011-09-23 15:00:00,19.44,19.48,19.3,19.3,368100.0,14.4725,14.5023,14.3683,14.3683,368100.0
2011-09-23 15:30:00,19.31,19.51,19.23,19.47,421000.0,14.3757,14.5246,14.3162,14.4948,421000.0
2011-09-26 09:30:00,19.77,20.0,19.56,19.78,181100.0,14.7182,14.8894,14.5618,14.7256,181100.0
2011-09-26 10:00:00,19.78,19.78,19.37,19.63,133600.0,14.7256,14.7256,14.4204,14.614,133600.0
2011-09-26 10:30:00,19.63,19.7,19.44,19.65,114800.0,14.614,14.6661,14.4725,14.6289,114800.0
2011-09-26 11:00:00,19.66,19.7,19.51,19.66,95700.0,14.6363,14.6661,14.5246,14.6363,95700.0
2011-09-26 11:30:00,19.67,19.7,19.59,19.7,131400.0,14.6437,14.6661,14.5842,14.6661,131400.0
2011-09-26 12:00:00,19.7,19.82,19.67,19.8,77000.0,14.6661,14.7554,14.6437,14.7405,77000.0
2011-09-26 12:30:00,19.8,19.8,19.69,19.7,86300.0,14.7405,14.7405,14.6586,14.6661,86300.0
2011-09-26 13:00:00,19.7,19.7,19.55,19.57,151400.0,14.6661,14.6661,14.5544,14.5693,151400.0
2011-09-26 13:30:00,19.57,19.67,19.52,19.66,136600.0,14.5693,14.6437,14.5321,14.6363,136600.0
2011-09-26 14:00:00,19.66,19.84,19.6,19.61,120100.0,14.6363,14.7703,14.5916,14.5991,120100.0
2011-09-26 14:30:00,19.61,19.64,19.55,19.62,96900.0,14.5991,14.6214,14.5544,14.6065,96900.0
2011-09-26 15:00:00,19.63,19.63,19.55,19.6,234700.0,14.614,14.614,14.5544,14.5916,234700.0
2011-09-26 15:30:00,19.6,19.84,19.57,19.8,511700.0,14.5916,14.7703,14.5693,14.7405,511700.0
2011-09-27 09:30:00,20.3,20.37,19.81,20.05,248700.0,15.1128,15.1649,14.748,14.9266,248700.0
2011-09-27 10:00:00,20.09,20.36,19.95,20.32,167900.0,14.9564,15.1574,14.8522,15.1276,167900.0
2011-09-27 10:30:00,20.32,20.32,20.06,20.2,147000.0,15.1276,15.1276,14.9341,15.0383,147000.0
2011-09-27 11:00:00,20.2,20.25,20.1,20.18,57800.0,15.0383,15.0755,14.9639,15.0234,57800.0
2011-09-27 11:30:00,20.17,20.25,20.14,20.24,38900.0,15.016,15.0755,14.9936,15.0681,38900.0
2011-09-27 12:00:00,20.25,20.32,20.21,20.22,56400.0,15.0755,15.1276,15.0458,15.0532,56400.0
2011-09-27 12:30:00,20.23,20.24,20.15,20.21,43400.0,15.0606,15.0681,15.0011,15.0458,43400.0
2011-09-27 13:00:00,20.2,20.23,20.16,20.18,40500.0,15.0383,15.0606,15.0085,15.0234,40500.0
2011-09-27 13:30:00,20.19,20.27,20.15,20.21,44000.0,15.0309,15.0904,15.0011,15.0458,44000.0
2011-09-27 14:00:00,20.2,20.25,20.17,20.22,43400.0,15.0383,15.0755,15.016,15.0532,43400.0
2011-09-27 14:30:00,20.21,20.25,20.15,20.24,84900.0,15.0458,15.0755,15.0011,15.0681,84900.0
2011-09-27 15:00:00,20.23,20.24,20.01,20.03,108200.0,15.0606,15.0681,14.8969,14.9117,108200.0
2011-09-27 15:30:00,20.02,20.07,19.75,19.86,245300.0,14.9043,14.9415,14.7033,14.7852,245300.0
2011-09-28 09:30:00,19.88,19.88,19.46,19.65,97600.0,14.8001,14.8001,14.4874,14.6289,97600.0
2011-09-28 10:00:00,19.64,19.77,19.63,19.71,113600.0,14.6214,14.7182,14.614,14.6735,113600.0
2011-09-28 10:30:00,19.71,19.71,19.54,19.56,90100.0,14.6735,14.6735,14.547,14.5618,90100.0
2011-09-28 11:00:00,19.55,19.66,19.53,19.58,70400.0,14.5544,14.6363,14.5395,14.5767,70400.0
2011-09-28 11:30:00,19.54,19.71,19.49,19.67,59100.0,14.547,14.6735,14.5097,14.6437,59100.0
2011-09-28 12:00:00,19.68,19.71,19.51,19.71,62300.0,14.6512,14.6735,14.5246,14.6735,62300.0
2011-09-28 12:30:00,19.71,19.73,19.59,19.73,38900.0,14.6735,14.6884,14.5842,14.6884,38900.0
2011-09-28 13:00:00,19.72,19.73,19.54,19.56,32200.0,14.681,14.6884,14.547,14.5618,32200.0
2011-09-28 13:30:00,19.56,19.58,19.38,19.42,71200.0,14.5618,14.5767,14.4278,14.4576,71200.0
2011-09-28 14:00:00,19.4,19.44,19.29,19.39,107500.0,14.4427,14.4725,14.3608,14.4353,107500.0
2011-09-28 14:30:00,19.39,19.48,19.34,19.41,77500.0,14.4353,14.5023,14.3981,14.4502,77500.0
2011-09-28 15:00:00,19.39,19.53,19.36,19.38,121100.0,14.4353,14.5395,14.413,14.4278,121100.0
2011-09-28 15:30:00,19.37,19.39,19.2,19.2,472000.0,14.4204,14.4353,14.2938,14.2938,472000.0
2011-09-29 09:30:00,19.5,19.66,19.34,19.4,94700.0,14.5172,14.6363,14.3981,14.4427,94700.0
2011-09-29 10:00:00,19.4,19.45,19.0,19.4,149000.0,14.4427,14.48,14.1449,14.4427,149000.0
2011-09-29 10:30:00,19.4,19.62,19.29,19.35,52600.0,14.4427,14.6065,14.3608,14.4055,52600.0
2011-09-29 11:00:00,19.36,19.44,19.23,19.41,86800.0,14.413,14.4725,14.3162,14.4502,86800.0
2011-09-29 11:30:00,19.39,19.52,19.35,19.52,104200.0,14.4353,14.5321,14.4055,14.5321,104200.0
2011-09-29 12:00:00,19.52,19.7,19.51,19.67,67700.0,14.5321,14.6661,14.5246,14.6437,67700.0
2011-09-29 12:30:00,19.69,19.7,19.58,19.7,208100.0,14.6586,14.6661,14.5767,14.6661,208100.0
2011-09-29 13:00:00,19.7,19.94,19.67,19.67,97000.0,14.6661,14.8447,14.6437,14.6437,97000.0
2011-09-29 13:30:00,19.7,19.91,19.5,19.91,127100.0,14.6661,14.8224,14.5172,14.8224,127100.0
2011-09-29 14:00:00,19.9,19.91,19.46,19.76,156700.0,14.815,14.8224,14.4874,14.7107,156700.0
2011-09-29 14:30:00,19.75,19.82,19.64,19.79,82400.0,14.7033,14.7554,14.6214,14.7331,82400.0
2011-09-29 15:00:00,19.79,19.85,19.65,19.76,92500.0,14.7331,14.7777,14.6289,14.7107,92500.0
2011-09-29 15:30:00,19.77,19.83,19.68,19.79,261800.0,14.7182,14.7629,14.6512,14.7331,261800.0
2011-09-30 09:30:00,19.52,19.95,19.47,19.69,260100.0,14.5321,14.8522,14.4948,14.6586,260100.0
2011-09-30 10:00:00,19.69,19.89,19.65,19.87,210400.0,14.6586,14.8075,14.6289,14.7926,210400.0
2011-09-30 10:30:00,19.87,19.9,19.79,19.82,169700.0,14.7926,14.815,14.7331,14.7554,169700.0
2011-09-30 11:00:00,19.81,19.93,19.78,19.87,163900.0,14.748,14.8373,14.7256,14.7926,163900.0
2011-09-30 11:30:00,19.87,19.95,19.7,19.79,392000.0,14.7926,14.8522,14.6661,14.7331,392000.0
2011-09-30 12:00:00,19.77,19.79,19.59,19.6,657500.0,14.7182,14.7331,14.5842,14.5916,657500.0
2011-09-30 12:30:00,19.62,19.76,19.58,19.62,384600.0,14.6065,14.7107,14.5767,14.6065,384600.0
2011-09-30 13:00:00,19.63,19.74,19.59,19.72,333200.0,14.614,14.6959,14.5842,14.681,333200.0
2011-09-30 13:30:00,19.72,19.85,19.69,19.85,142000.0,14.681,14.7777,14.6586,14.7777,142000.0
2011-09-30 14:00:00,19.85,19.9,19.77,19.84,158500.0,14.7777,14.815,14.7182,14.7703,158500.0
2011-09-30 14:30:00,19.85,20.05,19.84,20.05,207900.0,14.7777,14.9266,14.7703,14.9266,207900.0
2011-09-30 15:00:00,20.04,20.19,19.96,20.17,206800.0,14.9192,15.0309,14.8596,15.016,206800.0
2011-09-30 15:30:00,20.17,20.31,20.04,20.14,637500.0,15.016,15.1202,14.9192,14.9936,637500.0
2011-10-03 09:30:00,20.09,20.45,20.09,20.27,332700.0,14.9564,15.2244,14.9564,15.0904,332700.0
2011-10-03 10:00:00,20.27,20.49,20.09,20.17,215300.0,15.0904,15.2542,14.9564,15.016,215300.0
2011-10-03 10:30:00,20.17,20.2,20.01,20.11,99800.0,15.016,15.0383,14.8969,14.9713,99800.0
2011-10-03 11:00:00,20.1,20.25,20.04,20.17,68000.0,14.9639,15.0755,14.9192,15.016,68000.0
2011-10-03 11:30:00,20.17,20.24,19.95,20.03,168600.0,15.016,15.0681,14.8522,14.9117,168600.0
2011-10-03 12:00:00,20.03,20.04,19.66,19.66,184300.0,14.9117,14.9192,14.6363,14.6363,184300.0
2011-10-03 12:30:00,19.66,19.69,19.59,19.63,80800.0,14.6363,14.6586,14.5842,14.614,80800.0
2011-10-03 13:00:00,19.62,19.63,19.48,19.55,145400.0,14.6065,14.614,14.5023,14.5544,145400.0
2011-10-03 13:30:00,19.55,19.6,18.84,18.84,732200.0,14.5544,14.5916,14.0258,14.0258,732200.0
2011-10-03 14:00:00,18.84,19.14,18.8,19.12,410000.0,14.0258,14.2492,13.9961,14.2343,410000.0
2011-10-03 14:30:00,19.12,19.16,18.72,18.91,287700.0,14.2343,14.2641,13.9365,14.0779,287700.0
2011-10-03 15:00:00,18.91,19.12,18.87,19.12,479700.0,14.0779,14.2343,14.0482,14.2343,479700.0
2011-10-03 15:30:00,19.12,19.15,18.74,18.84,840800.0,14.2343,14.2566,13.9514,14.0258,840800.0
2011-10-04 09:30:00,18.51,18.68,17.53,17.7,618400.0,13.7802,13.9067,13.0506,13.1771,618400.0
2011-10-04 10:00:00,17.7,18.27,17.43,17.99,633100.0,13.1771,13.6015,12.9761,13.393,633100.0
2011-10-04 10:30:00,17.99,18.39,17.9,18.3,202400.0,13.393,13.6908,13.326,13.6238,202400.0
2011-10-04 11:00:00,18.3,18.44,18.0,18.01,125600.0,13.6238,13.728,13.4005,13.4079,125600.0
2011-10-04 11:30:00,18.01,18.31,17.92,18.28,172200.0,13.4079,13.6313,13.3409,13.6089,172200.0
2011-10-04 12:00:00,18.28,18.44,18.17,18.21,83500.0,13.6089,13.728,13.527,13.5568,83500.0
2011-10-04 12:30:00,18.2,18.22,18.08,18.1,83400.0,13.5494,13.5643,13.46,13.4749,83400.0
2011-10-04 13:00:00,18.1,18.13,18.0,18.05,130700.0,13.4749,13.4973,13.4005,13.4377,130700.0
2011-10-04 13:30:00,18.05,18.06,17.89,18.02,233700.0,13.4377,13.4451,13.3186,13.4154,233700.0
2011-10-04 14:00:00,18.02,18.03,17.78,18.01,218100.0,13.4154,13.4228,13.2367,13.4079,218100.0
2011-10-04 14:30:00,18.0,18.01,17.71,17.73,288900.0,13.4005,13.4079,13.1846,13.1995,288900.0
2011-10-04 15:00:00,17.73,17.89,17.59,17.86,315200.0,13.1995,13.3186,13.0952,13.2962,315200.0
2011-10-04 15:30:00,17.86,18.6,17.78,18.6,710100.0,13.2962,13.8472,13.2367,13.8472,710100.0
2011-10-05 09:30:00,17.88,18.55,17.7,18.47,403400.0,13.3111,13.8099,13.1771,13.7504,403400.0
2011-10-05 10:00:00,18.47,18.8,18.45,18.56,178200.0,13.7504,13.9961,13.7355,13.8174,178200.0
2011-10-05 10:30:00,18.55,18.84,18.54,18.65,333200.0,13.8099,14.0258,13.8025,13.8844,333200.0
2011-10-05 11:00:00,18.65,18.65,18.43,18.46,148500.0,13.8844,13.8844,13.7206,13.7429,148500.0
2011-10-05 11:30:00,18.47,18.54,18.11,18.17,447400.0,13.7504,13.8025,13.4824,13.527,447400.0
2011-10-05 12:00:00,18.18,18.2,18.06,18.15,407800.0,13.5345,13.5494,13.4451,13.5121,407800.0
2011-10-05 12:30:00,18.15,18.16,17.98,18.15,280400.0,13.5121,13.5196,13.3856,13.5121,280400.0
2011-10-05 13:00:00,18.15,18.17,18.07,18.15,162500.0,13.5121,13.527,13.4526,13.5121,162500.0
2011-10-05 13:30:00,18.15,18.3,18.14,18.24,93300.0,13.5121,13.6238,13.5047,13.5791,93300.0
2011-10-05 14:00:00,18.24,18.32,18.15,18.31,660600.0,13.5791,13.6387,13.5121,13.6313,660600.0
2011-10-05 14:30:00,18.31,18.45,18.3,18.34,138400.0,13.6313,13.7355,13.6238,13.6536,138400.0
2011-10-05 15:00:00,18.36,18.36,18.09,18.1,177400.0,13.6685,13.6685,13.4675,13.4749,177400.0
2011-10-05 15:30:00,18.1,18.21,17.99,18.08,525300.0,13.4749,13.5568,13.393,13.46,525300.0
2011-10-06 09:30:00,18.11,18.4,17.99,18.27,131900.0,13.4824,13.6983,13.393,13.6015,131900.0
2011-10-06 10:00:00,18.3,18.57,18.27,18.45,71000.0,13.6238,13.8248,13.6015,13.7355,71000.0
2011-10-06 10:30:00,18.47,18.59,18.31,18.31,30500.0,13.7504,13.8397,13.6313,13.6313,30500.0
2011-10-06 11:00:00,18.37,18.57,18.32,18.54,50000.0,13.6759,13.8248,13.6387,13.8025,50000.0
2011-10-06 11:30:00,18.55,18.8,18.53,18.66,117300.0,13.8099,13.9961,13.795,13.8918,117300.0
2011-10-06 12:00:00,18.67,18.73,18.61,18.64,25200.0,13.8993,13.9439,13.8546,13.8769,25200.0
2011-10-06 12:30:00,18.64,18.7,18.6,18.63,37200.0,13.8769,13.9216,13.8472,13.8695,37200.0
2011-10-06 13:00:00,18.63,18.65,18.36,18.37,201300.0,13.8695,13.8844,13.6685,13.6759,201300.0
2011-10-06 13:30:00,18.37,18.41,18.21,18.27,252900.0,13.6759,13.7057,13.5568,13.6015,252900.0
2011-10-06 14:00:00,18.27,18.37,18.2,18.32,110000.0,13.6015,13.6759,13.5494,13.6387,110000.0
2011-10-06 14:30:00,18.32,18.33,18.17,18.25,155800.0,13.6387,13.6461,13.527,13.5866,155800.0
2011-10-06 15:00:00,18.24,18.32,18.16,18.2,234900.0,13.5791,13.6387,13.5196,13.5494,234900.0
2011-10-06 15:30:00,18.2,18.28,18.19,18.26,544800.0,13.5494,13.6089,13.5419,13.594,544800.0
2011-10-07 09:30:00,18.58,18.58,18.15,18.49,70200.0,13.8323,13.8323,13.5121,13.7653,70200.0
2011-10-07 10:00:00,18.48,18.75,18.36,18.62,78800.0,13.7578,13.9588,13.6685,13.862,78800.0
2011-10-07 10:30:00,18.61,18.71,18.52,18.69,83300.0,13.8546,13.929,13.7876,13.9142,83300.0
2011-10-07 11:00:00,18.67,18.88,18.65,18.88,80600.0,13.8993,14.0556,13.8844,14.0556,80600.0
2011-10-07 11:30:00,18.89,19.02,18.83,18.99,226300.0,14.0631,14.1598,14.0184,14.1375,226300.0
2011-10-07 12:00:00,18.99,19.0,18.65,18.75,133700.0,14.1375,14.1449,13.8844,13.9588,133700.0
2011-10-07 12:30:00,18.75,18.78,18.49,18.54,88700.0,13.9588,13.9812,13.7653,13.8025,88700.0
2011-10-07 13:00:00,18.54,18.61,18.4,18.41,146500.0,13.8025,13.8546,13.6983,13.7057,146500.0
2011-10-07 13:30:00,18.41,18.46,18.31,18.43,118000.0,13.7057,13.7429,13.6313,13.7206,118000.0
2011-10-07 14:00:00,18.43,18.75,18.38,18.54,112900.0,13.7206,13.9588,13.6834,13.8025,112900.0
2011-10-07 14:30:00,18.53,18.7,18.27,18.48,277100.0,13.795,13.9216,13.6015,13.7578,277100.0
2011-10-07 15:00:00,18.51,18.92,18.42,18.84,252600.0,13.7802,14.0854,13.7132,14.0258,252600.0
2011-10-07 15:30:00,18.84,18.9,18.47,18.61,373400.0,14.0258,14.0705,13.7504,13.8546,373400.0
2011-10-10 09:30:00,18.99,19.28,18.82,19.02,126900.0,14.1375,14.3534,14.0109,14.1598,126900.0
2011-10-10 10:00:00,19.02,19.28,18.88,19.18,127700.0,14.1598,14.3534,14.0556,14.2789,127700.0
2011-10-10 10:30:00,19.14,19.15,19.0,19.02,61900.0,14.2492,14.2566,14.1449,14.1598,61900.0
2011-10-10 11:00:00,19.02,19.03,18.83,18.98,65900.0,14.1598,14.1673,14.0184,14.1301,65900.0
2011-10-10 11:30:00,18.98,19.18,18.88,19.17,69100.0,14.1301,14.2789,14.0556,14.2715,69100.0
2011-10-10 12:00:00,19.16,19.25,19.04,19.11,66900.0,14.2641,14.3311,14.1747,14.2268,66900.0
2011-10-10 12:30:00,19.11,19.2,19.07,19.1,16900.0,14.2268,14.2938,14.1971,14.2194,16900.0
2011-10-10 13:00:00,19.1,19.25,19.1,19.19,43100.0,14.2194,14.3311,14.2194,14.2864,43100.0
2011-10-10 13:30:00,19.19,19.19,19.03,19.07,30300.0,14.2864,14.2864,14.1673,14.1971,30300.0
2011-10-10 14:00:00,19.07,19.09,18.98,18.99,48100.0,14.1971,14.2119,14.1301,14.1375,48100.0
2011-10-10 14:30:00,18.99,19.05,18.93,18.93,37300.0,14.1375,14.1822,14.0928,14.0928,37300.0
2011-10-10 15:00:00,18.94,19.04,18.9,19.04,69900.0,14.1003,14.1747,14.0705,14.1747,69900.0
2011-10-10 15:30:00,19.04,19.21,18.96,19.17,232900.0,14.1747,14.3013,14.1152,14.2715,232900.0
2011-10-11 09:30:00,19.19,19.19,18.86,19.05,52800.0,14.2864,14.2864,14.0407,14.1822,52800.0
2011-10-11 10:00:00,19.05,19.16,18.88,19.11,59600.0,14.1822,14.2641,14.0556,14.2268,59600.0
2011-10-11 10:30:00,19.11,19.26,18.97,18.97,158000.0,14.2268,14.3385,14.1226,14.1226,158000.0
2011-10-11 11:00:00,18.98,19.15,18.94,19.11,31800.0,14.1301,14.2566,14.1003,14.2268,31800.0
2011-10-11 11:30:00,19.12,19.17,19.04,19.06,43500.0,14.2343,14.2715,14.1747,14.1896,43500.0
2011-10-11 12:00:00,19.05,19.08,18.94,18.96,40700.0,14.1822,14.2045,14.1003,14.1152,40700.0
2011-10-11 12:30:00,18.98,19.03,18.91,18.98,24700.0,14.1301,14.1673,14.0779,14.1301,24700.0
2011-10-11 13:00:00,19.0,19.11,18.92,19.1,24200.0,14.1449,14.2268,14.0854,14.2194,24200.0
2011-10-11 13:30:00,19.1,19.11,19.04,19.09,32600.0,14.2194,14.2268,14.1747,14.2119,32600.0
2011-10-11 14:00:00,19.08,19.14,19.03,19.13,70600.0,14.2045,14.2492,14.1673,14.2417,70600.0
2011-10-11 14:30:00,19.13,19.21,19.11,19.18,56500.0,14.2417,14.3013,14.2268,14.2789,56500.0
2011-10-11 15:00:00,19.18,19.22,18.99,19.09,90100.0,14.2789,14.3087,14.1375,14.2119,90100.0
2011-10-11 15:30:00,19.11,19.18,19.01,19.08,144200.0,14.2268,14.2789,14.1524,14.2045,144200.0
2011-10-12 09:30:00,19.29,19.66,19.11,19.53,286600.0,14.3608,14.6363,14.2268,14.5395,286600.0
2011-10-12 10:00:00,19.54,19.54,19.43,19.47,152200.0,14.547,14.547,14.4651,14.4948,152200.0
2011-10-12 10:30:00,19.47,19.61,19.47,19.56,121700.0,14.4948,14.5991,14.4948,14.5618,121700.0
2011-10-12 11:00:00,19.57,19.68,19.49,19.5,134800.0,14.5693,14.6512,14.5097,14.5172,134800.0
2011-10-12 11:30:00,19.51,19.65,19.48,19.61,162400.0,14.5246,14.6289,14.5023,14.5991,162400.0
2011-10-12 12:00:00,19.61,20.07,19.59,19.89,349800.0,14.5991,14.9415,14.5842,14.8075,349800.0
2011-10-12 12:30:00,19.88,19.97,19.87,19.93,100200.0,14.8001,14.8671,14.7926,14.8373,100200.0
2011-10-12 13:00:00,19.93,20.1,19.93,20.06,104300.0,14.8373,14.9639,14.8373,14.9341,104300.0
2011-10-12 13:30:00,20.05,20.07,19.9,19.9,367700.0,14.9266,14.9415,14.815,14.815,367700.0
2011-10-12 14:00:00,19.9,20.16,19.9,20.16,573700.0,14.815,15.0085,14.815,15.0085,573700.0
2011-10-12 14:30:00,20.15,20.25,20.0,20.0,270800.0,15.0011,15.0755,14.8894,14.8894,270800.0
2011-10-12 15:00:00,20.0,20.6,19.98,20.54,695300.0,14.8894,15.3361,14.8745,15.2914,695300.0
2011-10-12 15:30:00,20.55,20.8,20.26,20.29,1527900.0,15.2989,15.485,15.083,15.1053,1527900.0
2011-10-13 09:30:00,20.12,20.28,19.92,19.99,217600.0,14.9788,15.0979,14.8299,14.882,217600.0
2011-10-13 10:00:00,20.0,20.19,19.96,20.1,145800.0,14.8894,15.0309,14.8596,14.9639,145800.0
2011-10-13 10:30:00,20.08,20.14,19.98,20.07,119000.0,14.949,14.9936,14.8745,14.9415,119000.0
2011-10-13 11:00:00,20.07,20.17,20.05,20.1,91100.0,14.9415,15.016,14.9266,14.9639,91100.0
2011-10-13 11:30:00,20.1,20.6,20.08,20.51,299300.0,14.9639,15.3361,14.949,15.2691,299300.0
2011-10-13 12:00:00,20.5,20.55,20.35,20.37,111300.0,15.2617,15.2989,15.15,15.1649,111300.0
2011-10-13 12:30:00,20.37,20.4,20.28,20.36,171300.0,15.1649,15.1872,15.0979,15.1574,171300.0
2011-10-13 13:00:00,20.36,20.51,20.34,20.5,128000.0,15.1574,15.2691,15.1425,15.2617,128000.0
2011-10-13 13:30:00,20.5,20.98,20.5,20.71,254700.0,15.2617,15.619,15.2617,15.418,254700.0
2011-10-13 14:00:00,20.71,20.71,20.37,20.62,353700.0,15.418,15.418,15.1649,15.351,353700.0
2011-10-13 14:30:00,20.62,20.79,20.51,20.77,228400.0,15.351,15.4775,15.2691,15.4627,228400.0
2011-10-13 15:00:00,20.77,21.01,20.77,20.83,303300.0,15.4627,15.6413,15.4627,15.5073,303300.0
2011-10-13 15:30:00,20.82,21.21,20.79,21.16,895400.0,15.4999,15.7902,15.4775,15.753,895400.0
2011-10-14 09:30:00,21.47,22.16,21.45,21.74,955500.0,15.9838,16.4975,15.9689,16.1848,955500.0
2011-10-14 10:00:00,21.73,21.88,21.34,21.45,273000.0,16.1773,16.289,15.887,15.9689,273000.0
2011-10-14 10:30:00,21.44,22.07,21.39,22.0,250900.0,15.9615,16.4305,15.9242,16.3784,250900.0
2011-10-14 11:00:00,21.99,22.02,21.74,21.76,242800.0,16.3709,16.3932,16.1848,16.1997,242800.0
2011-10-14 11:30:00,21.79,21.95,21.75,21.79,61000.0,16.222,16.3411,16.1922,16.222,61000.0
2011-10-14 12:00:00,21.78,21.84,21.68,21.74,96900.0,16.2146,16.2592,16.1401,16.1848,96900.0
2011-10-14 12:30:00,21.74,21.95,21.72,21.84,86400.0,16.1848,16.3411,16.1699,16.2592,86400.0
2011-10-14 13:00:00,21.84,21.98,21.79,21.91,102800.0,16.2592,16.3635,16.222,16.3114,102800.0
2011-10-14 13:30:00,21.89,21.98,21.69,21.84,157900.0,16.2965,16.3635,16.1476,16.2592,157900.0
2011-10-14 14:00:00,21.82,21.94,21.75,21.83,143900.0,16.2444,16.3337,16.1922,16.2518,143900.0
2011-10-14 14:30:00,21.83,21.88,21.78,21.87,106300.0,16.2518,16.289,16.2146,16.2816,106300.0
2011-10-14 15:00:00,21.86,22.12,21.84,22.07,397000.0,16.2741,16.4677,16.2592,16.4305,397000.0
2011-10-14 15:30:00,22.07,22.12,21.96,22.05,531000.0,16.4305,16.4677,16.3486,16.4156,531000.0
2011-10-17 09:30:00,21.95,22.21,21.75,21.82,96200.0,16.3411,16.5347,16.1922,16.2444,96200.0
2011-10-17 10:00:00,21.82,21.86,21.46,21.49,156600.0,16.2444,16.2741,15.9763,15.9987,156600.0
2011-10-17 10:30:00,21.5,21.77,21.5,21.73,97900.0,16.0061,16.2071,16.0061,16.1773,97900.0
2011-10-17 11:00:00,21.74,21.94,21.7,21.9,76300.0,16.1848,16.3337,16.155,16.3039,76300.0
2011-10-17 11:30:00,21.9,21.93,21.72,21.76,91800.0,16.3039,16.3262,16.1699,16.1997,91800.0
2011-10-17 12:00:00,21.77,21.91,21.76,21.8,81800.0,16.2071,16.3114,16.1997,16.2295,81800.0
2011-10-17 12:30:00,21.81,21.95,21.78,21.86,92600.0,16.2369,16.3411,16.2146,16.2741,92600.0
2011-10-17 13:00:00,21.85,21.95,21.82,21.9,67600.0,16.2667,16.3411,16.2444,16.3039,67600.0
2011-10-17 13:30:00,21.9,21.99,21.76,21.95,141900.0,16.3039,16.3709,16.1997,16.3411,141900.0
2011-10-17 14:00:00,21.96,21.97,21.77,21.82,160200.0,16.3486,16.356,16.2071,16.2444,160200.0
2011-10-17 14:30:00,21.82,21.84,21.75,21.82,102100.0,16.2444,16.2592,16.1922,16.2444,102100.0
2011-10-17 15:00:00,21.82,21.98,21.81,21.82,148900.0,16.2444,16.3635,16.2369,16.2444,148900.0
2011-10-17 15:30:00,21.82,21.97,21.68,21.83,600500.0,16.2444,16.356,16.1401,16.2518,600500.0
2011-10-18 09:30:00,21.92,22.37,21.75,22.1,233400.0,16.3188,16.6538,16.1922,16.4528,233400.0
2011-10-18 10:00:00,22.11,22.63,21.96,22.52,281700.0,16.4602,16.8474,16.3486,16.7655,281700.0
2011-10-18 10:30:00,22.53,22.55,22.41,22.54,155200.0,16.7729,16.7878,16.6836,16.7804,155200.0
2011-10-18 11:00:00,22.54,22.62,22.37,22.51,107200.0,16.7804,16.8399,16.6538,16.758,107200.0
2011-10-18 11:30:00,22.52,22.6,22.46,22.54,297800.0,16.7655,16.825,16.7208,16.7804,297800.0
2011-10-18 12:00:00,22.53,22.6,22.21,22.36,150300.0,16.7729,16.825,16.5347,16.6464,150300.0
2011-10-18 12:30:00,22.36,22.47,22.24,22.42,98100.0,16.6464,16.7283,16.557,16.691,98100.0
2011-10-18 13:00:00,22.42,22.42,22.18,22.27,113800.0,16.691,16.691,16.5124,16.5794,113800.0
2011-10-18 13:30:00,22.27,22.29,22.18,22.18,95900.0,16.5794,16.5943,16.5124,16.5124,95900.0
2011-10-18 14:00:00,22.16,22.34,22.16,22.27,170100.0,16.4975,16.6315,16.4975,16.5794,170100.0
2011-10-18 14:30:00,22.27,22.42,22.23,22.4,170700.0,16.5794,16.691,16.5496,16.6761,170700.0
2011-10-18 15:00:00,22.39,22.88,22.37,22.52,271100.0,16.6687,17.0335,16.6538,16.7655,271100.0
2011-10-18 15:30:00,22.52,22.83,22.48,22.68,642600.0,16.7655,16.9963,16.7357,16.8846,642600.0
2011-10-19 09:30:00,22.75,22.86,21.95,22.13,333900.0,16.9367,17.0186,16.3411,16.4751,333900.0
2011-10-19 10:00:00,22.13,22.58,22.05,22.58,197500.0,16.4751,16.8102,16.4156,16.8102,197500.0
2011-10-19 10:30:00,22.6,22.61,22.4,22.59,147900.0,16.825,16.8325,16.6761,16.8176,147900.0
2011-10-19 11:00:00,22.59,22.85,22.58,22.6,149800.0,16.8176,17.0112,16.8102,16.825,149800.0
2011-10-19 11:30:00,22.6,22.64,22.32,22.38,226400.0,16.825,16.8548,16.6166,16.6613,226400.0
2011-10-19 12:00:00,22.38,22.4,22.24,22.32,87900.0,16.6613,16.6761,16.557,16.6166,87900.0
2011-10-19 12:30:00,22.34,22.46,22.27,22.39,50300.0,16.6315,16.7208,16.5794,16.6687,50300.0
2011-10-19 13:00:00,22.39,22.47,22.3,22.32,40200.0,16.6687,16.7283,16.6017,16.6166,40200.0
2011-10-19 13:30:00,22.32,22.32,21.92,22.29,257700.0,16.6166,16.6166,16.3188,16.5943,257700.0
2011-10-19 14:00:00,22.28,22.31,21.99,22.0,188600.0,16.5868,16.6091,16.3709,16.3784,188600.0
2011-10-19 14:30:00,22.0,22.12,21.89,21.91,163500.0,16.3784,16.4677,16.2965,16.3114,163500.0
2011-10-19 15:00:00,21.91,22.08,21.91,21.95,195100.0,16.3114,16.4379,16.3114,16.3411,195100.0
2011-10-19 15:30:00,21.94,22.02,21.76,21.93,333300.0,16.3337,16.3932,16.1997,16.3262,333300.0
2011-10-20 09:30:00,21.93,22.13,21.11,21.53,154800.0,16.3262,16.4751,15.7158,16.0285,154800.0
2011-10-20 10:00:00,21.55,21.7,21.4,21.64,248700.0,16.0433,16.155,15.9317,16.1103,248700.0
2011-10-20 10:30:00,21.7,21.7,21.41,21.41,48800.0,16.155,16.155,15.9391,15.9391,48800.0
2011-10-20 11:00:00,21.4,21.7,21.35,21.7,192200.0,15.9317,16.155,15.8945,16.155,192200.0
2011-10-20 11:30:00,21.7,21.94,21.49,21.56,596000.0,16.155,16.3337,15.9987,16.0508,596000.0
2011-10-20 12:00:00,21.57,21.57,21.44,21.56,65000.0,16.0582,16.0582,15.9615,16.0508,65000.0
2011-10-20 12:30:00,21.55,21.63,21.43,21.6,90900.0,16.0433,16.1029,15.954,16.0806,90900.0
2011-10-20 13:00:00,21.61,21.64,21.49,21.53,169200.0,16.088,16.1103,15.9987,16.0285,169200.0
2011-10-20 13:30:00,21.54,21.64,21.43,21.59,144400.0,16.0359,16.1103,15.954,16.0731,144400.0
2011-10-20 14:00:00,21.57,21.62,21.39,21.53,113000.0,16.0582,16.0955,15.9242,16.0285,113000.0
2011-10-20 14:30:00,21.53,21.72,21.5,21.61,285800.0,16.0285,16.1699,16.0061,16.088,285800.0
2011-10-20 15:00:00,21.61,21.88,21.57,21.78,281600.0,16.088,16.289,16.0582,16.2146,281600.0
2011-10-20 15:30:00,21.78,21.89,21.6,21.68,648100.0,16.2146,16.2965,16.0806,16.1401,648100.0
2011-10-21 09:30:00,22.1,22.87,22.1,22.73,389100.0,16.4528,17.026,16.4528,16.9218,389100.0
2011-10-21 10:00:00,22.73,22.85,22.49,22.75,449500.0,16.9218,17.0112,16.7431,16.9367,449500.0
2011-10-21 10:30:00,22.74,22.75,22.55,22.71,261100.0,16.9293,16.9367,16.7878,16.9069,261100.0
2011-10-21 11:00:00,22.71,22.81,22.63,22.8,107100.0,16.9069,16.9814,16.8474,16.9739,107100.0
2011-10-21 11:30:00,22.81,23.11,22.8,22.91,342500.0,16.9814,17.2047,16.9739,17.0558,342500.0
2011-10-21 12:00:00,22.91,22.95,22.73,22.87,169800.0,17.0558,17.0856,16.9218,17.026,169800.0
2011-10-21 12:30:00,22.86,22.92,22.73,22.86,48700.0,17.0186,17.0633,16.9218,17.0186,48700.0
2011-10-21 13:00:00,22.84,22.89,22.7,22.77,151500.0,17.0037,17.0409,16.8995,16.9516,151500.0
2011-10-21 13:30:00,22.77,22.9,22.72,22.82,89900.0,16.9516,17.0484,16.9144,16.9888,89900.0
2011-10-21 14:00:00,22.82,22.89,22.79,22.89,97900.0,16.9888,17.0409,16.9665,17.0409,97900.0
2011-10-21 14:30:00,22.89,23.34,22.86,23.05,321900.0,17.0409,17.3759,17.0186,17.1601,321900.0
2011-10-21 15:00:00,23.05,23.23,22.93,23.08,438500.0,17.1601,17.2941,17.0707,17.1824,438500.0
2011-10-21 15:30:00,23.09,23.38,23.08,23.28,613200.0,17.1898,17.4057,17.1824,17.3313,613200.0
2011-10-24 09:30:00,23.27,23.55,22.62,22.66,349600.0,17.3238,17.5323,16.8399,16.8697,349600.0
2011-10-24 10:00:00,22.63,22.89,22.54,22.88,270300.0,16.8474,17.0409,16.7804,17.0335,270300.0
2011-10-24 10:30:00,22.91,23.05,22.82,22.95,74400.0,17.0558,17.1601,16.9888,17.0856,74400.0
2011-10-24 11:00:00,22.98,23.12,22.93,23.12,89700.0,17.1079,17.2122,17.0707,17.2122,89700.0
2011-10-24 11:30:00,23.11,23.13,22.96,22.96,96400.0,17.2047,17.2196,17.093,17.093,96400.0
2011-10-24 12:00:00,22.98,23.0,22.94,22.97,64900.0,17.1079,17.1228,17.0782,17.1005,64900.0
2011-10-24 12:30:00,22.97,22.97,22.8,22.91,76000.0,17.1005,17.1005,16.9739,17.0558,76000.0
2011-10-24 13:00:00,22.9,22.91,22.85,22.89,95700.0,17.0484,17.0558,17.0112,17.0409,95700.0
2011-10-24 13:30:00,22.89,22.94,22.84,22.9,83800.0,17.0409,17.0782,17.0037,17.0484,83800.0
2011-10-24 14:00:00,22.88,22.94,22.82,22.86,75200.0,17.0335,17.0782,16.9888,17.0186,75200.0
2011-10-24 14:30:00,22.87,22.98,22.83,22.95,81600.0,17.026,17.1079,16.9963,17.0856,81600.0
2011-10-24 15:00:00,22.96,23.04,22.88,22.88,109800.0,17.093,17.1526,17.0335,17.0335,109800.0
2011-10-24 15:30:00,22.88,22.9,22.63,22.77,346700.0,17.0335,17.0484,16.8474,16.9516,346700.0
2011-10-25 09:30:00,22.59,22.59,22.1,22.27,105400.0,16.8176,16.8176,16.4528,16.5794,105400.0
2011-10-25 10:00:00,22.25,22.46,22.18,22.35,195100.0,16.5645,16.7208,16.5124,16.6389,195100.0
2011-10-25 10:30:00,22.34,22.35,22.26,22.31,76400.0,16.6315,16.6389,16.5719,16.6091,76400.0
2011-10-25 11:00:00,22.31,22.34,22.13,22.19,67200.0,16.6091,16.6315,16.4751,16.5198,67200.0
2011-10-25 11:30:00,22.18,22.25,22.14,22.21,115400.0,16.5124,16.5645,16.4826,16.5347,115400.0
2011-10-25 12:00:00,22.19,22.35,22.16,22.29,68800.0,16.5198,16.6389,16.4975,16.5943,68800.0
2011-10-25 12:30:00,22.3,22.34,22.23,22.28,73100.0,16.6017,16.6315,16.5496,16.5868,73100.0
2011-10-25 13:00:00,22.27,22.37,22.22,22.34,85600.0,16.5794,16.6538,16.5421,16.6315,85600.0
2011-10-25 13:30:00,22.34,22.46,22.32,22.44,60500.0,16.6315,16.7208,16.6166,16.7059,60500.0
2011-10-25 14:00:00,22.43,22.53,22.34,22.42,111800.0,16.6985,16.7729,16.6315,16.691,111800.0
2011-10-25 14:30:00,22.44,22.54,22.34,22.44,90700.0,16.7059,16.7804,16.6315,16.7059,90700.0
2011-10-25 15:00:00,22.46,22.5,22.28,22.3,122300.0,16.7208,16.7506,16.5868,16.6017,122300.0
2011-10-25 15:30:00,22.31,22.34,22.13,22.16,220000.0,16.6091,16.6315,16.4751,16.4975,220000.0
2011-10-26 09:30:00,22.52,22.65,22.24,22.29,46700.0,16.7655,16.8623,16.557,16.5943,46700.0
2011-10-26 10:00:00,22.27,22.27,21.76,21.8,69500.0,16.5794,16.5794,16.1997,16.2295,69500.0
2011-10-26 10:30:00,21.81,21.88,21.45,21.58,95500.0,16.2369,16.289,15.9689,16.0657,95500.0
2011-10-26 11:00:00,21.58,21.76,21.56,21.59,82500.0,16.0657,16.1997,16.0508,16.0731,82500.0
2011-10-26 11:30:00,21.61,21.67,21.47,21.47,135700.0,16.088,16.1327,15.9838,15.9838,135700.0
2011-10-26 12:00:00,21.46,22.09,21.46,21.95,170800.0,15.9763,16.4454,15.9763,16.3411,170800.0
2011-10-26 12:30:00,21.96,21.98,21.8,21.84,80700.0,16.3486,16.3635,16.2295,16.2592,80700.0
2011-10-26 13:00:00,21.86,21.86,21.72,21.78,39400.0,16.2741,16.2741,16.1699,16.2146,39400.0
2011-10-26 13:30:00,21.8,22.05,21.8,22.03,185900.0,16.2295,16.4156,16.2295,16.4007,185900.0
2011-10-26 14:00:00,22.03,22.17,21.98,22.16,121500.0,16.4007,16.5049,16.3635,16.4975,121500.0
2011-10-26 14:30:00,22.16,22.68,22.14,22.57,276500.0,16.4975,16.8846,16.4826,16.8027,276500.0
2011-10-26 15:00:00,22.6,22.6,22.27,22.48,279100.0,16.825,16.825,16.5794,16.7357,279100.0
2011-10-26 15:30:00,22.48,22.7,22.26,22.35,507000.0,16.7357,16.8995,16.5719,16.6389,507000.0
2011-10-27 09:30:00,22.5,22.95,22.01,22.34,181900.0,16.7506,17.0856,16.3858,16.6315,181900.0
2011-10-27 10:00:00,22.31,22.31,21.0,21.7,501700.0,16.6091,16.6091,15.6339,16.155,501700.0
2011-10-27 10:30:00,21.72,21.73,21.35,21.36,453200.0,16.1699,16.1773,15.8945,15.9019,453200.0
2011-10-27 11:00:00,21.37,21.62,21.33,21.5,244800.0,15.9093,16.0955,15.8796,16.0061,244800.0
2011-10-27 11:30:00,21.5,21.94,21.5,21.94,147800.0,16.0061,16.3337,16.0061,16.3337,147800.0
2011-10-27 12:00:00,21.94,22.22,21.91,22.12,196200.0,16.3337,16.5421,16.3114,16.4677,196200.0
2011-10-27 12:30:00,22.13,22.5,22.12,22.49,144000.0,16.4751,16.7506,16.4677,16.7431,144000.0
2011-10-27 13:00:00,22.49,22.64,22.37,22.6,83600.0,16.7431,16.8548,16.6538,16.825,83600.0
2011-10-27 13:30:00,22.62,22.78,22.56,22.61,251100.0,16.8399,16.959,16.7953,16.8325,251100.0
2011-10-27 14:00:00,22.63,22.81,22.42,22.42,265300.0,16.8474,16.9814,16.691,16.691,265300.0
2011-10-27 14:30:00,22.43,22.69,22.28,22.59,316100.0,16.6985,16.892,16.5868,16.8176,316100.0
2011-10-27 15:00:00,22.59,22.81,22.57,22.58,406000.0,16.8176,16.9814,16.8027,16.8102,406000.0
2011-10-27 15:30:00,22.58,22.62,22.5,22.55,444600.0,16.8102,16.8399,16.7506,16.7878,444600.0
2011-10-28 09:30:00,22.48,23.08,22.26,23.02,191900.0,16.7357,17.1824,16.5719,17.1377,191900.0
2011-10-28 10:00:00,23.03,23.05,22.63,22.88,210400.0,17.1452,17.1601,16.8474,17.0335,210400.0
2011-10-28 10:30:00,22.88,23.09,22.87,22.93,163900.0,17.0335,17.1898,17.026,17.0707,163900.0
2011-10-28 11:00:00,22.94,23.0,22.74,22.76,147300.0,17.0782,17.1228,16.9293,16.9442,147300.0
2011-10-28 11:30:00,22.76,22.99,22.75,22.85,120800.0,16.9442,17.1154,16.9367,17.0112,120800.0
2011-10-28 12:00:00,22.85,22.88,22.67,22.7,185200.0,17.0112,17.0335,16.8772,16.8995,185200.0
2011-10-28 12:30:00,22.7,22.82,22.62,22.75,88400.0,16.8995,16.9888,16.8399,16.9367,88400.0
2011-10-28 13:00:00,22.75,22.81,22.72,22.78,123600.0,16.9367,16.9814,16.9144,16.959,123600.0
2011-10-28 13:30:00,22.78,22.79,22.67,22.72,102700.0,16.959,16.9665,16.8772,16.9144,102700.0
2011-10-28 14:00:00,22.72,22.85,22.72,22.8,135300.0,16.9144,17.0112,16.9144,16.9739,135300.0
2011-10-28 14:30:00,22.8,22.82,22.64,22.75,126300.0,16.9739,16.9888,16.8548,16.9367,126300.0
2011-10-28 15:00:00,22.74,22.91,22.74,22.88,124000.0,16.9293,17.0558,16.9293,17.0335,124000.0
2011-10-28 15:30:00,22.87,22.89,22.76,22.77,351400.0,17.026,17.0409,16.9442,16.9516,351400.0
2011-10-31 09:30:00,22.68,22.98,22.52,22.62,146000.0,16.8846,17.1079,16.7655,16.8399,146000.0
2011-10-31 10:00:00,22.63,22.81,22.59,22.65,70900.0,16.8474,16.9814,16.8176,16.8623,70900.0
2011-10-31 10:30:00,22.65,23.19,22.61,23.16,121800.0,16.8623,17.2643,16.8325,17.2419,121800.0
2011-10-31 11:00:00,23.17,23.17,22.82,23.0,113500.0,17.2494,17.2494,16.9888,17.1228,113500.0
2011-10-31 11:30:00,23.0,23.06,22.72,23.06,126900.0,17.1228,17.1675,16.9144,17.1675,126900.0
2011-10-31 12:00:00,23.06,23.2,23.02,23.18,144700.0,17.1675,17.2717,17.1377,17.2568,144700.0
2011-10-31 12:30:00,23.17,23.25,23.12,23.16,232000.0,17.2494,17.3089,17.2122,17.2419,232000.0
2011-10-31 13:00:00,23.16,23.6,23.16,23.45,254300.0,17.2419,17.5695,17.2419,17.4578,254300.0
2011-10-31 13:30:00,23.45,23.52,23.23,23.37,183800.0,17.4578,17.51,17.2941,17.3983,183800.0
2011-10-31 14:00:00,23.39,23.66,23.36,23.59,231900.0,17.4132,17.6142,17.3908,17.5621,231900.0
2011-10-31 14:30:00,23.63,23.73,23.37,23.44,138200.0,17.5918,17.6663,17.3983,17.4504,138200.0
2011-10-31 15:00:00,23.42,23.46,23.23,23.31,346500.0,17.4355,17.4653,17.2941,17.3536,346500.0
2011-10-31 15:30:00,23.31,23.51,23.17,23.45,885900.0,17.3536,17.5025,17.2494,17.4578,885900.0
2011-11-01 09:30:00,23.09,25.64,22.5,24.07,882100.0,17.1898,19.0882,16.7506,17.9194,882100.0
2011-11-01 10:00:00,24.03,24.25,23.43,23.89,678700.0,17.8896,18.0534,17.443,17.7854,678700.0
2011-11-01 10:30:00,23.9,24.04,23.77,23.85,372300.0,17.7929,17.8971,17.6961,17.7556,372300.0
2011-11-01 11:00:00,23.85,23.9,23.35,23.63,479300.0,17.7556,17.7929,17.3834,17.5918,479300.0
2011-11-01 11:30:00,23.6,23.84,23.51,23.66,310000.0,17.5695,17.7482,17.5025,17.6142,310000.0
2011-11-01 12:00:00,23.63,23.84,23.6,23.7,240700.0,17.5918,17.7482,17.5695,17.644,240700.0
2011-11-01 12:30:00,23.7,23.79,23.52,23.61,281800.0,17.644,17.711,17.51,17.577,281800.0
2011-11-01 13:00:00,23.62,23.71,23.34,23.62,250900.0,17.5844,17.6514,17.3759,17.5844,250900.0
2011-11-01 13:30:00,23.63,23.85,23.47,23.69,438500.0,17.5918,17.7556,17.4727,17.6365,438500.0
2011-11-01 14:00:00,23.7,23.78,23.49,23.73,306500.0,17.644,17.7035,17.4876,17.6663,306500.0
2011-11-01 14:30:00,23.73,23.76,23.32,23.37,307600.0,17.6663,17.6886,17.3611,17.3983,307600.0
2011-11-01 15:00:00,23.37,23.54,23.3,23.43,363400.0,17.3983,17.5248,17.3462,17.443,363400.0
2011-11-01 15:30:00,23.44,23.78,23.32,23.5,708900.0,17.4504,17.7035,17.3611,17.4951,708900.0
2011-11-02 09:30:00,24.05,24.7,23.83,24.05,384000.0,17.9045,18.3884,17.7407,17.9045,384000.0
2011-11-02 10:00:00,24.05,24.05,23.55,23.59,421100.0,17.9045,17.9045,17.5323,17.5621,421100.0
2011-11-02 10:30:00,23.59,23.85,23.5,23.81,518400.0,17.5621,17.7556,17.4951,17.7258,518400.0
2011-11-02 11:00:00,23.81,23.93,23.7,23.83,150800.0,17.7258,17.8152,17.644,17.7407,150800.0
2011-11-02 11:30:00,23.83,23.87,23.75,23.81,155900.0,17.7407,17.7705,17.6812,17.7258,155900.0
2011-11-02 12:00:00,23.81,23.85,23.75,23.8,137600.0,17.7258,17.7556,17.6812,17.7184,137600.0
2011-11-02 12:30:00,23.8,23.84,23.71,23.75,184000.0,17.7184,17.7482,17.6514,17.6812,184000.0
2011-11-02 13:00:00,23.74,23.78,23.53,23.59,169200.0,17.6737,17.7035,17.5174,17.5621,169200.0
2011-11-02 13:30:00,23.59,23.73,23.51,23.53,114800.0,17.5621,17.6663,17.5025,17.5174,114800.0
2011-11-02 14:00:00,23.53,23.55,23.4,23.46,264100.0,17.5174,17.5323,17.4206,17.4653,264100.0
2011-11-02 14:30:00,23.46,23.5,23.4,23.41,247200.0,17.4653,17.4951,17.4206,17.4281,247200.0
2011-11-02 15:00:00,23.42,23.52,23.38,23.48,290200.0,17.4355,17.51,17.4057,17.4802,290200.0
2011-11-02 15:30:00,23.47,23.54,23.31,23.36,885500.0,17.4727,17.5248,17.3536,17.3908,885500.0
2011-11-03 09:30:00,23.0,23.41,22.73,22.98,238700.0,17.1228,17.4281,16.9218,17.1079,238700.0
2011-11-03 10:00:00,22.98,23.05,22.52,22.75,271400.0,17.1079,17.1601,16.7655,16.9367,271400.0
2011-11-03 10:30:00,22.76,22.8,22.6,22.73,221100.0,16.9442,16.9739,16.825,16.9218,221100.0
2011-11-03 11:00:00,22.72,22.82,22.61,22.73,191800.0,16.9144,16.9888,16.8325,16.9218,191800.0
2011-11-03 11:30:00,22.73,22.82,22.71,22.73,104700.0,16.9218,16.9888,16.9069,16.9218,104700.0
2011-11-03 12:00:00,22.73,22.96,22.66,22.95,163100.0,16.9218,17.093,16.8697,17.0856,163100.0
2011-11-03 12:30:00,22.95,23.03,22.85,22.94,171100.0,17.0856,17.1452,17.0112,17.0782,171100.0
2011-11-03 13:00:00,22.94,22.98,22.84,22.95,140700.0,17.0782,17.1079,17.0037,17.0856,140700.0
2011-11-03 13:30:00,22.95,23.21,22.85,23.07,489800.0,17.0856,17.2792,17.0112,17.1749,489800.0
2011-11-03 14:00:00,23.06,23.31,23.05,23.22,319300.0,17.1675,17.3536,17.1601,17.2866,319300.0
2011-11-03 14:30:00,23.21,23.39,23.12,23.34,323200.0,17.2792,17.4132,17.2122,17.3759,323200.0
2011-11-03 15:00:00,23.33,23.42,23.27,23.35,257900.0,17.3685,17.4355,17.3238,17.3834,257900.0
2011-11-03 15:30:00,23.36,23.38,23.07,23.1,673300.0,17.3908,17.4057,17.1749,17.1973,673300.0
2011-11-04 09:30:00,23.23,23.23,22.85,23.01,46300.0,17.2941,17.2941,17.0112,17.1303,46300.0
2011-11-04 10:00:00,22.98,23.04,22.95,23.0,55100.0,17.1079,17.1526,17.0856,17.1228,55100.0
2011-11-04 10:30:00,23.0,23.1,22.96,23.08,57600.0,17.1228,17.1973,17.093,17.1824,57600.0
2011-11-04 11:00:00,23.08,23.17,23.0,23.08,56700.0,17.1824,17.2494,17.1228,17.1824,56700.0
2011-11-04 11:30:00,23.1,23.16,23.08,23.1,51700.0,17.1973,17.2419,17.1824,17.1973,51700.0
2011-11-04 12:00:00,23.11,23.22,23.11,23.2,24000.0,17.2047,17.2866,17.2047,17.2717,24000.0
2011-11-04 12:30:00,23.19,23.35,23.1,23.28,87100.0,17.2643,17.3834,17.1973,17.3313,87100.0
2011-11-04 13:00:00,23.28,23.44,23.27,23.34,78700.0,17.3313,17.4504,17.3238,17.3759,78700.0
2011-11-04 13:30:00,23.33,23.42,23.22,23.28,113500.0,17.3685,17.4355,17.2866,17.3313,113500.0
2011-11-04 14:00:00,23.27,23.52,23.22,23.33,199700.0,17.3238,17.51,17.2866,17.3685,199700.0
2011-11-04 14:30:00,23.34,23.42,23.32,23.33,83100.0,17.3759,17.4355,17.3611,17.3685,83100.0
2011-11-04 15:00:00,23.32,23.45,23.3,23.45,114600.0,17.3611,17.4578,17.3462,17.4578,114600.0
2011-11-04 15:30:00,23.45,23.62,23.43,23.5,259100.0,17.4578,17.5844,17.443,17.4951,259100.0
2011-11-07 09:30:00,23.35,23.65,23.35,23.62,51600.0,17.3834,17.6067,17.3834,17.5844,51600.0
2011-11-07 10:00:00,23.62,23.87,23.57,23.81,83600.0,17.5844,17.7705,17.5472,17.7258,83600.0
2011-11-07 10:30:00,23.83,23.9,23.62,23.68,104500.0,17.7407,17.7929,17.5844,17.6291,104500.0
2011-11-07 11:00:00,23.68,23.86,23.55,23.75,82700.0,17.6291,17.7631,17.5323,17.6812,82700.0
2011-11-07 11:30:00,23.75,23.94,23.75,23.94,91400.0,17.6812,17.8226,17.6812,17.8226,91400.0
2011-11-07 12:00:00,23.92,23.93,23.7,23.78,66100.0,17.8077,17.8152,17.644,17.7035,66100.0
2011-11-07 12:30:00,23.78,23.88,23.66,23.82,51200.0,17.7035,17.778,17.6142,17.7333,51200.0
2011-11-07 13:00:00,23.8,23.92,23.71,23.9,66800.0,17.7184,17.8077,17.6514,17.7929,66800.0
2011-11-07 13:30:00,23.9,24.06,23.83,24.0,138900.0,17.7929,17.912,17.7407,17.8673,138900.0
2011-11-07 14:00:00,24.0,24.23,23.99,24.16,352100.0,17.8673,18.0385,17.8599,17.9864,352100.0
2011-11-07 14:30:00,24.16,24.28,24.11,24.24,649300.0,17.9864,18.0758,17.9492,18.046,649300.0
2011-11-07 15:00:00,24.23,24.37,24.19,24.3,312000.0,18.0385,18.1428,18.0087,18.0906,312000.0
2011-11-07 15:30:00,24.3,24.61,24.29,24.52,723800.0,18.0906,18.3214,18.0832,18.2544,723800.0
2011-11-08 09:30:00,24.38,24.7,23.9,24.29,696000.0,18.1502,18.3884,17.7929,18.0832,696000.0
2011-11-08 10:00:00,24.28,24.58,24.12,24.23,381600.0,18.0758,18.2991,17.9566,18.0385,381600.0
2011-11-08 10:30:00,24.22,24.53,24.18,24.44,233200.0,18.0311,18.2619,18.0013,18.1949,233200.0
2011-11-08 11:00:00,24.43,24.62,24.4,24.56,192300.0,18.1874,18.3289,18.1651,18.2842,192300.0
2011-11-08 11:30:00,24.56,24.58,24.44,24.53,202200.0,18.2842,18.2991,18.1949,18.2619,202200.0
2011-11-08 12:00:00,24.53,24.74,24.51,24.61,158600.0,18.2619,18.4182,18.247,18.3214,158600.0
2011-11-08 12:30:00,24.61,25.0,24.6,24.93,175500.0,18.3214,18.6118,18.314,18.5597,175500.0
2011-11-08 13:00:00,24.93,24.98,24.53,24.56,267300.0,18.5597,18.5969,18.2619,18.2842,267300.0
2011-11-08 13:30:00,24.56,25.07,24.56,25.01,626900.0,18.2842,18.6639,18.2842,18.6192,626900.0
2011-11-08 14:00:00,25.02,25.26,24.95,25.22,363000.0,18.6267,18.8053,18.5745,18.7756,363000.0
2011-11-08 14:30:00,25.22,25.3,25.06,25.28,583400.0,18.7756,18.8351,18.6564,18.8202,583400.0
2011-11-08 15:00:00,25.27,25.59,25.27,25.47,427700.0,18.8128,19.051,18.8128,18.9617,427700.0
2011-11-08 15:30:00,25.47,25.5,25.17,25.23,1451500.0,18.9617,18.984,18.7383,18.783,1451500.0
2011-11-09 09:30:00,24.32,24.97,24.32,24.82,281500.0,18.1055,18.5894,18.1055,18.4778,281500.0
2011-11-09 10:00:00,24.82,25.07,24.76,24.79,232500.0,18.4778,18.6639,18.4331,18.4554,232500.0
2011-11-09 10:30:00,24.79,25.06,24.77,24.96,311000.0,18.4554,18.6564,18.4405,18.582,311000.0
2011-11-09 11:00:00,24.95,25.2,24.86,25.06,148800.0,18.5745,18.7607,18.5075,18.6564,148800.0
2011-11-09 11:30:00,25.05,25.21,25.01,25.11,119300.0,18.649,18.7681,18.6192,18.6937,119300.0
2011-11-09 12:00:00,25.12,25.35,25.05,25.19,190600.0,18.7011,18.8723,18.649,18.7532,190600.0
2011-11-09 12:30:00,25.19,25.35,25.04,25.35,128800.0,18.7532,18.8723,18.6415,18.8723,128800.0
2011-11-09 13:00:00,25.35,25.4,25.01,25.12,174800.0,18.8723,18.9096,18.6192,18.7011,174800.0
2011-11-09 13:30:00,25.11,25.24,24.72,24.74,328900.0,18.6937,18.7904,18.4033,18.4182,328900.0
2011-11-09 14:00:00,24.75,25.1,24.6,24.88,403700.0,18.4257,18.6862,18.314,18.5224,403700.0
2011-11-09 14:30:00,24.88,25.15,24.86,24.99,260700.0,18.5224,18.7234,18.5075,18.6043,260700.0
2011-11-09 15:00:00,25.0,25.09,24.96,25.02,324000.0,18.6118,18.6788,18.582,18.6267,324000.0
2011-11-09 15:30:00,25.02,25.14,24.85,25.03,705800.0,18.6267,18.716,18.5001,18.6341,705800.0
2011-11-10 09:30:00,25.01,25.79,25.01,25.32,157400.0,18.6192,19.1999,18.6192,18.85,157400.0
2011-11-10 10:00:00,25.32,25.32,25.12,25.22,261200.0,18.85,18.85,18.7011,18.7756,261200.0
2011-11-10 10:30:00,25.22,25.25,25.14,25.23,201100.0,18.7756,18.7979,18.716,18.783,201100.0
2011-11-10 11:00:00,25.23,25.67,25.21,25.41,253400.0,18.783,19.1106,18.7681,18.917,253400.0
2011-11-10 11:30:00,25.4,25.75,25.34,25.73,143800.0,18.9096,19.1701,18.8649,19.1552,143800.0
2011-11-10 12:00:00,25.72,25.74,25.5,25.5,66100.0,19.1478,19.1627,18.984,18.984,66100.0
2011-11-10 12:30:00,25.52,25.79,25.51,25.64,408800.0,18.9989,19.1999,18.9914,19.0882,408800.0
2011-11-10 13:00:00,25.67,25.77,25.64,25.65,199500.0,19.1106,19.185,19.0882,19.0957,199500.0
2011-11-10 13:30:00,25.66,25.71,25.6,25.67,187500.0,19.1031,19.1403,19.0585,19.1106,187500.0
2011-11-10 14:00:00,25.67,25.76,25.44,25.76,331200.0,19.1106,19.1776,18.9393,19.1776,331200.0
2011-11-10 14:30:00,25.73,25.98,25.68,25.71,469900.0,19.1552,19.3414,19.118,19.1403,469900.0
2011-11-10 15:00:00,25.71,25.82,25.63,25.73,380700.0,19.1403,19.2222,19.0808,19.1552,380700.0
2011-11-10 15:30:00,25.72,25.93,25.71,25.88,619800.0,19.1478,19.3041,19.1403,19.2669,619800.0
2011-11-11 09:30:00,26.12,26.41,26.05,26.13,164300.0,19.4456,19.6615,19.3935,19.453,164300.0
2011-11-11 10:00:00,26.14,26.33,25.95,26.21,266000.0,19.4605,19.6019,19.319,19.5126,266000.0
2011-11-11 10:30:00,26.22,26.45,26.2,26.31,239300.0,19.52,19.6913,19.5051,19.587,239300.0
2011-11-11 11:00:00,26.31,26.43,26.2,26.31,277700.0,19.587,19.6764,19.5051,19.587,277700.0
2011-11-11 11:30:00,26.32,26.39,26.27,26.36,156500.0,19.5945,19.6466,19.5572,19.6242,156500.0
2011-11-11 12:00:00,26.36,26.51,26.34,26.5,160200.0,19.6242,19.7359,19.6094,19.7285,160200.0
2011-11-11 12:30:00,26.49,26.76,26.42,26.75,383400.0,19.721,19.922,19.6689,19.9146,383400.0
2011-11-11 13:00:00,26.75,26.86,26.46,26.48,218000.0,19.9146,19.9965,19.6987,19.7136,218000.0
2011-11-11 13:30:00,26.47,26.64,26.45,26.59,211800.0,19.7061,19.8327,19.6913,19.7955,211800.0
2011-11-11 14:00:00,26.58,26.72,26.56,26.57,384300.0,19.788,19.8923,19.7731,19.7806,384300.0
2011-11-11 14:30:00,26.57,26.65,26.39,26.54,255100.0,19.7806,19.8401,19.6466,19.7583,255100.0
2011-11-11 15:00:00,26.54,26.61,26.52,26.56,462600.0,19.7583,19.8104,19.7434,19.7731,462600.0
2011-11-11 15:30:00,26.57,26.6,26.39,26.53,753800.0,19.7806,19.8029,19.6466,19.7508,753800.0
2011-11-14 09:30:00,26.4,26.67,26.16,26.39,77700.0,19.654,19.855,19.4754,19.6466,77700.0
2011-11-14 10:00:00,26.4,26.69,26.25,26.57,193400.0,19.654,19.8699,19.5424,19.7806,193400.0
2011-11-14 10:30:00,26.54,26.73,26.49,26.64,242200.0,19.7583,19.8997,19.721,19.8327,242200.0
2011-11-14 11:00:00,26.62,26.68,26.51,26.51,179600.0,19.8178,19.8625,19.7359,19.7359,179600.0
2011-11-14 11:30:00,26.52,26.55,26.14,26.19,256700.0,19.7434,19.7657,19.4605,19.4977,256700.0
2011-11-14 12:00:00,26.19,26.42,26.17,26.23,151800.0,19.4977,19.6689,19.4828,19.5275,151800.0
2011-11-14 12:30:00,26.23,26.27,26.06,26.23,174200.0,19.5275,19.5572,19.4009,19.5275,174200.0
2011-11-14 13:00:00,26.18,26.57,26.1,26.52,180700.0,19.4902,19.7806,19.4307,19.7434,180700.0
2011-11-14 13:30:00,26.52,26.52,26.34,26.41,98200.0,19.7434,19.7434,19.6094,19.6615,98200.0
2011-11-14 14:00:00,26.41,26.63,26.36,26.59,168300.0,19.6615,19.8253,19.6242,19.7955,168300.0
2011-11-14 14:30:00,26.6,26.64,26.41,26.52,171600.0,19.8029,19.8327,19.6615,19.7434,171600.0
2011-11-14 15:00:00,26.52,26.56,26.43,26.53,162800.0,19.7434,19.7731,19.6764,19.7508,162800.0
2011-11-14 15:30:00,26.53,26.64,26.5,26.55,529600.0,19.7508,19.8327,19.7285,19.7657,529600.0
2011-11-15 09:30:00,26.43,26.48,26.11,26.33,93500.0,19.6764,19.7136,19.4381,19.6019,93500.0
2011-11-15 10:00:00,26.33,26.38,26.18,26.2,107100.0,19.6019,19.6391,19.4902,19.5051,107100.0
2011-11-15 10:30:00,26.21,26.43,26.17,26.18,171900.0,19.5126,19.6764,19.4828,19.4902,171900.0
2011-11-15 11:00:00,26.17,26.2,26.0,26.01,240700.0,19.4828,19.5051,19.3562,19.3637,240700.0
2011-11-15 11:30:00,26.01,26.29,25.94,26.29,205500.0,19.3637,19.5721,19.3116,19.5721,205500.0
2011-11-15 12:00:00,26.28,26.35,26.26,26.32,165800.0,19.5647,19.6168,19.5498,19.5945,165800.0
2011-11-15 12:30:00,26.33,26.59,26.3,26.5,127000.0,19.6019,19.7955,19.5796,19.7285,127000.0
2011-11-15 13:00:00,26.49,26.69,26.41,26.41,318600.0,19.721,19.8699,19.6615,19.6615,318600.0
2011-11-15 13:30:00,26.43,26.75,26.42,26.75,165800.0,19.6764,19.9146,19.6689,19.9146,165800.0
2011-11-15 14:00:00,26.75,26.76,26.63,26.63,109400.0,19.9146,19.922,19.8253,19.8253,109400.0
2011-11-15 14:30:00,26.64,26.7,26.61,26.67,107800.0,19.8327,19.8774,19.8104,19.855,107800.0
2011-11-15 15:00:00,26.68,26.74,26.67,26.71,173300.0,19.8625,19.9071,19.855,19.8848,173300.0
2011-11-15 15:30:00,26.71,26.71,26.58,26.65,346200.0,19.8848,19.8848,19.788,19.8401,346200.0
2011-11-16 09:30:00,26.52,26.75,26.21,26.29,172500.0,19.7434,19.9146,19.5126,19.5721,172500.0
2011-11-16 10:00:00,26.31,26.32,26.12,26.14,108400.0,19.587,19.5945,19.4456,19.4605,108400.0
2011-11-16 10:30:00,26.14,26.25,26.09,26.09,119100.0,19.4605,19.5424,19.4232,19.4232,119100.0
2011-11-16 11:00:00,26.09,26.1,25.98,26.0,302300.0,19.4232,19.4307,19.3414,19.3562,302300.0
2011-11-16 11:30:00,26.0,26.04,25.89,25.92,118500.0,19.3562,19.386,19.2743,19.2967,118500.0
2011-11-16 12:00:00,25.92,25.94,25.79,25.81,96200.0,19.2967,19.3116,19.1999,19.2148,96200.0
2011-11-16 12:30:00,25.81,25.93,25.8,25.82,84400.0,19.2148,19.3041,19.2073,19.2222,84400.0
2011-11-16 13:00:00,25.81,25.98,25.8,25.98,116400.0,19.2148,19.3414,19.2073,19.3414,116400.0
2011-11-16 13:30:00,25.99,26.05,25.89,25.89,160300.0,19.3488,19.3935,19.2743,19.2743,160300.0
2011-11-16 14:00:00,25.89,25.9,25.69,25.71,110500.0,19.2743,19.2818,19.1255,19.1403,110500.0
2011-11-16 14:30:00,25.7,25.71,25.51,25.55,266200.0,19.1329,19.1403,18.9914,19.0212,266200.0
2011-11-16 15:00:00,25.56,25.88,25.55,25.71,261800.0,19.0287,19.2669,19.0212,19.1403,261800.0
2011-11-16 15:30:00,25.71,25.71,25.46,25.48,485700.0,19.1403,19.1403,18.9542,18.9691,485700.0
2011-11-17 09:30:00,25.41,25.78,24.72,25.02,405300.0,18.917,19.1925,18.4033,18.6267,405300.0
2011-11-17 10:00:00,25.0,25.18,24.99,25.11,215700.0,18.6118,18.7458,18.6043,18.6937,215700.0
2011-11-17 10:30:00,25.12,25.22,25.07,25.13,134300.0,18.7011,18.7756,18.6639,18.7086,134300.0
2011-11-17 11:00:00,25.13,25.13,24.95,25.06,96700.0,18.7086,18.7086,18.5745,18.6564,96700.0
2011-11-17 11:30:00,25.06,25.24,25.06,25.13,143300.0,18.6564,18.7904,18.6564,18.7086,143300.0
2011-11-17 12:00:00,25.13,25.22,25.11,25.21,135200.0,18.7086,18.7756,18.6937,18.7681,135200.0
2011-11-17 12:30:00,25.2,25.27,24.97,25.2,190300.0,18.7607,18.8128,18.5894,18.7607,190300.0
2011-11-17 13:00:00,25.2,25.2,24.88,24.9,254400.0,18.7607,18.7607,18.5224,18.5373,254400.0
2011-11-17 13:30:00,24.89,25.02,24.78,25.02,120400.0,18.5299,18.6267,18.448,18.6267,120400.0
2011-11-17 14:00:00,25.01,25.02,24.9,24.98,256600.0,18.6192,18.6267,18.5373,18.5969,256600.0
2011-11-17 14:30:00,24.99,25.06,24.95,24.99,115700.0,18.6043,18.6564,18.5745,18.6043,115700.0
2011-11-17 15:00:00,24.99,25.01,24.92,24.98,320900.0,18.6043,18.6192,18.5522,18.5969,320900.0
2011-11-17 15:30:00,24.99,25.06,24.94,25.05,596100.0,18.6043,18.6564,18.5671,18.649,596100.0
2011-11-18 09:30:00,25.09,25.2,24.63,24.96,261400.0,18.6788,18.7607,18.3363,18.582,261400.0
2011-11-18 10:00:00,24.96,25.01,24.63,24.95,199500.0,18.582,18.6192,18.3363,18.5745,199500.0
2011-11-18 10:30:00,24.97,25.1,24.94,25.1,332000.0,18.5894,18.6862,18.5671,18.6862,332000.0
2011-11-18 11:00:00,25.1,25.21,24.92,25.1,220500.0,18.6862,18.7681,18.5522,18.6862,220500.0
2011-11-18 11:30:00,25.09,25.1,24.91,25.04,66700.0,18.6788,18.6862,18.5448,18.6415,66700.0
2011-11-18 12:00:00,25.03,25.04,24.86,25.0,79100.0,18.6341,18.6415,18.5075,18.6118,79100.0
2011-11-18 12:30:00,25.0,25.03,24.97,25.02,56300.0,18.6118,18.6341,18.5894,18.6267,56300.0
2011-11-18 13:00:00,25.0,25.12,24.98,25.01,223300.0,18.6118,18.7011,18.5969,18.6192,223300.0
2011-11-18 13:30:00,25.01,25.19,25.01,25.14,134300.0,18.6192,18.7532,18.6192,18.716,134300.0
2011-11-18 14:00:00,25.14,25.28,25.05,25.1,216600.0,18.716,18.8202,18.649,18.6862,216600.0
2011-11-18 14:30:00,25.09,25.19,25.05,25.12,398800.0,18.6788,18.7532,18.649,18.7011,398800.0
2011-11-18 15:00:00,25.12,25.69,25.08,25.63,582700.0,18.7011,19.1255,18.6713,19.0808,582700.0
2011-11-18 15:30:00,25.64,25.64,25.14,25.24,827400.0,19.0882,19.0882,18.716,18.7904,827400.0
2011-11-21 09:30:00,24.68,25.07,24.68,24.86,114600.0,18.3735,18.6639,18.3735,18.5075,114600.0
2011-11-21 10:00:00,24.86,25.25,24.8,25.25,147100.0,18.5075,18.7979,18.4629,18.7979,147100.0
2011-11-21 10:30:00,25.25,25.5,25.21,25.21,208000.0,18.7979,18.984,18.7681,18.7681,208000.0
2011-11-21 11:00:00,25.2,25.3,25.11,25.28,116200.0,18.7607,18.8351,18.6937,18.8202,116200.0
2011-11-21 11:30:00,25.28,25.32,24.96,25.03,82300.0,18.8202,18.85,18.582,18.6341,82300.0
2011-11-21 12:00:00,25.02,25.06,24.95,25.05,73000.0,18.6267,18.6564,18.5745,18.649,73000.0
2011-11-21 12:30:00,25.05,25.11,24.9,24.9,164800.0,18.649,18.6937,18.5373,18.5373,164800.0
2011-11-21 13:00:00,24.91,25.04,24.9,25.01,191500.0,18.5448,18.6415,18.5373,18.6192,191500.0
2011-11-21 13:30:00,24.99,25.11,24.97,25.06,49400.0,18.6043,18.6937,18.5894,18.6564,49400.0
2011-11-21 14:00:00,25.05,25.11,24.94,25.09,116200.0,18.649,18.6937,18.5671,18.6788,116200.0
2011-11-21 14:30:00,25.09,25.12,25.04,25.07,176700.0,18.6788,18.7011,18.6415,18.6639,176700.0
2011-11-21 15:00:00,25.05,25.12,25.02,25.09,222900.0,18.649,18.7011,18.6267,18.6788,222900.0
2011-11-21 15:30:00,25.1,25.1,25.02,25.02,327100.0,18.6862,18.6862,18.6267,18.6267,327100.0
2011-11-22 09:30:00,24.93,25.03,24.79,24.98,41300.0,18.5597,18.6341,18.4554,18.5969,41300.0
2011-11-22 10:00:00,24.97,25.0,24.8,24.85,55100.0,18.5894,18.6118,18.4629,18.5001,55100.0
2011-11-22 10:30:00,24.85,24.93,24.68,24.69,70000.0,18.5001,18.5597,18.3735,18.381,70000.0
2011-11-22 11:00:00,24.69,24.7,24.27,24.29,184200.0,18.381,18.3884,18.0683,18.0832,184200.0
2011-11-22 11:30:00,24.28,24.35,24.17,24.31,148400.0,18.0758,18.1279,17.9939,18.0981,148400.0
2011-11-22 12:00:00,24.31,24.36,24.21,24.25,212900.0,18.0981,18.1353,18.0236,18.0534,212900.0
2011-11-22 12:30:00,24.24,24.26,24.17,24.21,53200.0,18.046,18.0609,17.9939,18.0236,53200.0
2011-11-22 13:00:00,24.21,24.29,24.18,24.29,330900.0,18.0236,18.0832,18.0013,18.0832,330900.0
2011-11-22 13:30:00,24.29,24.48,24.27,24.28,122000.0,18.0832,18.2246,18.0683,18.0758,122000.0
2011-11-22 14:00:00,24.28,24.31,24.23,24.26,72100.0,18.0758,18.0981,18.0385,18.0609,72100.0
2011-11-22 14:30:00,24.27,24.28,24.1,24.16,93600.0,18.0683,18.0758,17.9417,17.9864,93600.0
2011-11-22 15:00:00,24.16,24.16,24.07,24.11,147200.0,17.9864,17.9864,17.9194,17.9492,147200.0
2011-11-22 15:30:00,24.11,24.13,23.79,23.94,1037300.0,17.9492,17.9641,17.711,17.8226,1037300.0
2011-11-23 09:30:00,23.73,24.01,23.61,23.87,83500.0,17.6663,17.8747,17.577,17.7705,83500.0
2011-11-23 10:00:00,23.86,23.88,23.45,23.46,82000.0,17.7631,17.778,17.4578,17.4653,82000.0
2011-11-23 10:30:00,23.46,23.57,23.22,23.45,251700.0,17.4653,17.5472,17.2866,17.4578,251700.0
2011-11-23 11:00:00,23.46,23.5,23.31,23.31,190200.0,17.4653,17.4951,17.3536,17.3536,190200.0
2011-11-23 11:30:00,23.31,23.53,23.26,23.4,131600.0,17.3536,17.5174,17.3164,17.4206,131600.0
2011-11-23 12:00:00,23.41,23.56,23.4,23.46,135100.0,17.4281,17.5397,17.4206,17.4653,135100.0
2011-11-23 12:30:00,23.47,23.69,23.45,23.65,92500.0,17.4727,17.6365,17.4578,17.6067,92500.0
2011-11-23 13:00:00,23.63,23.63,23.5,23.52,123700.0,17.5918,17.5918,17.4951,17.51,123700.0
2011-11-23 13:30:00,23.52,23.58,23.5,23.5,142400.0,17.51,17.5546,17.4951,17.4951,142400.0
2011-11-23 14:00:00,23.51,23.53,23.4,23.44,199800.0,17.5025,17.5174,17.4206,17.4504,199800.0
2011-11-23 14:30:00,23.44,23.55,23.43,23.46,149300.0,17.4504,17.5323,17.443,17.4653,149300.0
2011-11-23 15:00:00,23.46,23.66,23.38,23.58,496100.0,17.4653,17.6142,17.4057,17.5546,496100.0
2011-11-23 15:30:00,23.59,23.86,23.54,23.58,460300.0,17.5621,17.7631,17.5248,17.5546,460300.0
2011-11-25 09:30:00,23.59,23.89,23.51,23.82,15400.0,17.5621,17.7854,17.5025,17.7333,15400.0
2011-11-25 10:00:00,23.78,23.99,23.76,23.88,22100.0,17.7035,17.8599,17.6886,17.778,22100.0
2011-11-25 10:30:00,23.85,23.93,23.78,23.78,15900.0,17.7556,17.8152,17.7035,17.7035,15900.0
2011-11-25 11:00:00,23.78,23.82,23.6,23.61,24100.0,17.7035,17.7333,17.5695,17.577,24100.0
2011-11-25 11:30:00,23.6,23.67,23.47,23.47,34100.0,17.5695,17.6216,17.4727,17.4727,34100.0
2011-11-25 12:00:00,23.48,23.57,23.41,23.46,34600.0,17.4802,17.5472,17.4281,17.4653,34600.0
2011-11-25 12:30:00,23.47,23.6,23.44,23.47,84900.0,17.4727,17.5695,17.4504,17.4727,84900.0
2011-11-28 09:30:00,23.86,24.36,23.79,24.21,203900.0,17.7631,18.1353,17.711,18.0236,203900.0
2011-11-28 10:00:00,24.2,24.2,24.01,24.16,46700.0,18.0162,18.0162,17.8747,17.9864,46700.0
2011-11-28 10:30:00,24.14,24.16,23.91,23.93,95300.0,17.9715,17.9864,17.8003,17.8152,95300.0
2011-11-28 11:00:00,23.92,23.96,23.85,23.91,181600.0,17.8077,17.8375,17.7556,17.8003,181600.0
2011-11-28 11:30:00,23.91,23.96,23.89,23.93,141000.0,17.8003,17.8375,17.7854,17.8152,141000.0
2011-11-28 12:00:00,23.92,23.96,23.85,23.85,86300.0,17.8077,17.8375,17.7556,17.7556,86300.0
2011-11-28 12:30:00,23.84,23.91,23.73,23.9,124000.0,17.7482,17.8003,17.6663,17.7929,124000.0
2011-11-28 13:00:00,23.89,23.98,23.87,23.93,63200.0,17.7854,17.8524,17.7705,17.8152,63200.0
2011-11-28 13:30:00,23.92,23.93,23.81,23.82,57300.0,17.8077,17.8152,17.7258,17.7333,57300.0
2011-11-28 14:00:00,23.82,23.9,23.8,23.87,82500.0,17.7333,17.7929,17.7184,17.7705,82500.0
2011-11-28 14:30:00,23.87,23.89,23.76,23.8,92600.0,17.7705,17.7854,17.6886,17.7184,92600.0
2011-11-28 15:00:00,23.8,23.84,23.65,23.72,95000.0,17.7184,17.7482,17.6067,17.6588,95000.0
2011-11-28 15:30:00,23.72,23.8,23.61,23.77,381700.0,17.6588,17.7184,17.577,17.6961,381700.0
2011-11-29 09:30:00,23.94,23.94,23.42,23.64,55400.0,17.8226,17.8226,17.4355,17.5993,55400.0
2011-11-29 10:00:00,23.68,23.9,23.63,23.81,56800.0,17.6291,17.7929,17.5918,17.7258,56800.0
2011-11-29 10:30:00,23.83,23.98,23.83,23.96,56600.0,17.7407,17.8524,17.7407,17.8375,56600.0
2011-11-29 11:00:00,23.97,24.01,23.91,23.94,61700.0,17.845,17.8747,17.8003,17.8226,61700.0
2011-11-29 11:30:00,23.94,23.99,23.78,23.8,120200.0,17.8226,17.8599,17.7035,17.7184,120200.0
2011-11-29 12:00:00,23.8,23.91,23.78,23.86,85100.0,17.7184,17.8003,17.7035,17.7631,85100.0
2011-11-29 12:30:00,23.85,23.94,23.8,23.93,61800.0,17.7556,17.8226,17.7184,17.8152,61800.0
2011-11-29 13:00:00,23.93,24.01,23.86,23.99,133500.0,17.8152,17.8747,17.7631,17.8599,133500.0
2011-11-29 13:30:00,23.99,24.01,23.85,23.98,142100.0,17.8599,17.8747,17.7556,17.8524,142100.0
2011-11-29 14:00:00,23.98,24.03,23.9,23.93,225500.0,17.8524,17.8896,17.7929,17.8152,225500.0
2011-11-29 14:30:00,23.95,24.0,23.9,23.98,152800.0,17.8301,17.8673,17.7929,17.8524,152800.0
2011-11-29 15:00:00,23.99,24.18,23.97,24.15,170900.0,17.8599,18.0013,17.845,17.979,170900.0
2011-11-29 15:30:00,24.17,24.24,24.01,24.06,308500.0,17.9939,18.046,17.8747,17.912,308500.0
2011-11-30 09:30:00,24.68,24.73,24.2,24.23,126800.0,18.3735,18.4108,18.0162,18.0385,126800.0
2011-11-30 10:00:00,24.24,24.32,23.98,24.28,230800.0,18.046,18.1055,17.8524,18.0758,230800.0
2011-11-30 10:30:00,24.27,24.27,24.1,24.2,154900.0,18.0683,18.0683,17.9417,18.0162,154900.0
2011-11-30 11:00:00,24.19,24.2,24.07,24.07,53900.0,18.0087,18.0162,17.9194,17.9194,53900.0
2011-11-30 11:30:00,24.08,24.2,24.05,24.05,42200.0,17.9269,18.0162,17.9045,17.9045,42200.0
2011-11-30 12:00:00,24.05,24.06,23.91,23.98,90600.0,17.9045,17.912,17.8003,17.8524,90600.0
2011-11-30 12:30:00,23.99,24.1,23.99,24.02,151600.0,17.8599,17.9417,17.8599,17.8822,151600.0
2011-11-30 13:00:00,24.02,24.41,23.98,24.34,749000.0,17.8822,18.1725,17.8524,18.1204,749000.0
2011-11-30 13:30:00,24.34,24.37,23.98,24.01,178000.0,18.1204,18.1428,17.8524,17.8747,178000.0
2011-11-30 14:00:00,24.01,24.2,23.98,24.2,95000.0,17.8747,18.0162,17.8524,18.0162,95000.0
2011-11-30 14:30:00,24.2,24.3,24.15,24.3,162700.0,18.0162,18.0906,17.979,18.0906,162700.0
2011-11-30 15:00:00,24.3,24.34,24.2,24.3,391200.0,18.0906,18.1204,18.0162,18.0906,391200.0
2011-11-30 15:30:00,24.3,24.39,24.21,24.36,691300.0,18.0906,18.1576,18.0236,18.1353,691300.0
2011-12-01 09:30:00,24.29,24.43,24.05,24.29,266100.0,18.0832,18.1874,17.9045,18.0832,266100.0
2011-12-01 10:00:00,24.3,24.58,24.3,24.49,82900.0,18.0906,18.2991,18.0906,18.2321,82900.0
2011-12-01 10:30:00,24.5,24.5,24.34,24.45,72100.0,18.2395,18.2395,18.1204,18.2023,72100.0
2011-12-01 11:00:00,24.45,24.47,24.35,24.37,49600.0,18.2023,18.2172,18.1279,18.1428,49600.0
2011-12-01 11:30:00,24.38,24.39,24.31,24.35,57000.0,18.1502,18.1576,18.0981,18.1279,57000.0
2011-12-01 12:00:00,24.35,24.44,24.24,24.44,110300.0,18.1279,18.1949,18.046,18.1949,110300.0
2011-12-01 12:30:00,24.45,24.52,24.27,24.29,51800.0,18.2023,18.2544,18.0683,18.0832,51800.0
2011-12-01 13:00:00,24.29,24.36,24.27,24.29,129300.0,18.0832,18.1353,18.0683,18.0832,129300.0
2011-12-01 13:30:00,24.29,24.31,24.24,24.3,125000.0,18.0832,18.0981,18.046,18.0906,125000.0
2011-12-01 14:00:00,24.3,24.31,24.24,24.27,91300.0,18.0906,18.0981,18.046,18.0683,91300.0
2011-12-01 14:30:00,24.26,24.37,24.25,24.28,90000.0,18.0609,18.1428,18.0534,18.0758,90000.0
2011-12-01 15:00:00,24.29,24.35,24.27,24.35,99100.0,18.0832,18.1279,18.0683,18.1279,99100.0
2011-12-01 15:30:00,24.35,24.35,24.17,24.2,205400.0,18.1279,18.1279,17.9939,18.0162,205400.0
2011-12-02 09:30:00,24.02,24.33,23.87,24.32,142100.0,17.8822,18.113,17.7705,18.1055,142100.0
2011-12-02 10:00:00,24.34,24.43,24.27,24.41,168400.0,18.1204,18.1874,18.0683,18.1725,168400.0
2011-12-02 10:30:00,24.41,24.46,24.36,24.43,126400.0,18.1725,18.2098,18.1353,18.1874,126400.0
2011-12-02 11:00:00,24.42,24.47,24.21,24.25,614100.0,18.18,18.2172,18.0236,18.0534,614100.0
2011-12-02 11:30:00,24.26,24.29,24.22,24.23,71600.0,18.0609,18.0832,18.0311,18.0385,71600.0
2011-12-02 12:00:00,24.23,24.29,24.2,24.24,127600.0,18.0385,18.0832,18.0162,18.046,127600.0
2011-12-02 12:30:00,24.25,24.25,24.17,24.2,144100.0,18.0534,18.0534,17.9939,18.0162,144100.0
2011-12-02 13:00:00,24.19,24.19,23.95,23.96,444100.0,18.0087,18.0087,17.8301,17.8375,444100.0
2011-12-02 13:30:00,23.95,23.97,22.75,22.88,922500.0,17.8301,17.845,16.9367,17.0335,922500.0
2011-12-02 14:00:00,22.86,23.52,21.86,22.17,1119500.0,17.0186,17.51,16.2741,16.5049,1119500.0
2011-12-02 14:30:00,22.2,22.8,21.55,22.16,1442400.0,16.5273,16.9739,16.0433,16.4975,1442400.0
2011-12-02 15:00:00,22.15,22.9,21.84,22.48,2004800.0,16.49,17.0484,16.2592,16.7357,2004800.0
2011-12-02 15:30:00,22.48,22.52,22.26,22.44,1169900.0,16.7357,16.7655,16.5719,16.7059,1169900.0
2011-12-05 09:30:00,23.74,24.0,23.37,23.64,704300.0,17.6737,17.8673,17.3983,17.5993,704300.0
2011-12-05 10:00:00,23.64,23.76,23.48,23.75,346400.0,17.5993,17.6886,17.4802,17.6812,346400.0
2011-12-05 10:30:00,23.73,23.9,23.7,23.9,214700.0,17.6663,17.7929,17.644,17.7929,214700.0
2011-12-05 11:00:00,23.9,23.95,23.67,23.8,162700.0,17.7929,17.8301,17.6216,17.7184,162700.0
2011-12-05 11:30:00,23.8,23.86,23.69,23.7,103100.0,17.7184,17.7631,17.6365,17.644,103100.0
2011-12-05 12:00:00,23.69,23.94,23.63,23.94,86700.0,17.6365,17.8226,17.5918,17.8226,86700.0
2011-12-05 12:30:00,23.93,24.0,23.85,23.91,163800.0,17.8152,17.8673,17.7556,17.8003,163800.0
2011-12-05 13:00:00,23.92,23.95,23.72,23.78,134200.0,17.8077,17.8301,17.6588,17.7035,134200.0
2011-12-05 13:30:00,23.77,23.8,23.62,23.65,152600.0,17.6961,17.7184,17.5844,17.6067,152600.0
2011-12-05 14:00:00,23.64,23.77,23.55,23.72,232600.0,17.5993,17.6961,17.5323,17.6588,232600.0
2011-12-05 14:30:00,23.72,23.95,23.62,23.95,265000.0,17.6588,17.8301,17.5844,17.8301,265000.0
2011-12-05 15:00:00,23.95,23.95,23.67,23.75,329500.0,17.8301,17.8301,17.6216,17.6812,329500.0
2011-12-05 15:30:00,23.75,23.8,23.61,23.67,633200.0,17.6812,17.7184,17.577,17.6216,633200.0
2011-12-06 09:30:00,23.65,24.03,23.4,23.5,344000.0,17.6067,17.8896,17.4206,17.4951,344000.0
2011-12-06 10:00:00,23.49,23.72,23.41,23.64,206900.0,17.4876,17.6588,17.4281,17.5993,206900.0
2011-12-06 10:30:00,23.64,23.69,23.5,23.54,125600.0,17.5993,17.6365,17.4951,17.5248,125600.0
2011-12-06 11:00:00,23.55,23.58,23.32,23.4,229300.0,17.5323,17.5546,17.3611,17.4206,229300.0
2011-12-06 11:30:00,23.39,23.39,23.2,23.25,204600.0,17.4132,17.4132,17.2717,17.3089,204600.0
2011-12-06 12:00:00,23.25,23.28,23.2,23.23,96700.0,17.3089,17.3313,17.2717,17.2941,96700.0
2011-12-06 12:30:00,23.23,23.23,23.05,23.1,131000.0,17.2941,17.2941,17.1601,17.1973,131000.0
2011-12-06 13:00:00,23.11,23.14,23.04,23.13,200400.0,17.2047,17.2271,17.1526,17.2196,200400.0
2011-12-06 13:30:00,23.14,23.17,23.01,23.05,126800.0,17.2271,17.2494,17.1303,17.1601,126800.0
2011-12-06 14:00:00,23.06,23.09,23.0,23.06,161700.0,17.1675,17.1898,17.1228,17.1675,161700.0
2011-12-06 14:30:00,23.06,23.19,23.01,23.18,177000.0,17.1675,17.2643,17.1303,17.2568,177000.0
2011-12-06 15:00:00,23.19,23.42,23.18,23.34,291100.0,17.2643,17.4355,17.2568,17.3759,291100.0
2011-12-06 15:30:00,23.35,23.42,23.17,23.22,677200.0,17.3834,17.4355,17.2494,17.2866,677200.0
2011-12-07 09:30:00,23.06,23.19,22.88,22.99,127800.0,17.1675,17.2643,17.0335,17.1154,127800.0
2011-12-07 10:00:00,22.99,23.02,22.8,22.81,173700.0,17.1154,17.1377,16.9739,16.9814,173700.0
2011-12-07 10:30:00,22.81,22.95,22.7,22.95,180600.0,16.9814,17.0856,16.8995,17.0856,180600.0
2011-12-07 11:00:00,22.96,23.05,22.93,23.0,121100.0,17.093,17.1601,17.0707,17.1228,121100.0
2011-12-07 11:30:00,23.0,23.01,22.71,22.85,133400.0,17.1228,17.1303,16.9069,17.0112,133400.0
2011-12-07 12:00:00,22.85,22.88,22.7,22.78,96400.0,17.0112,17.0335,16.8995,16.959,96400.0
2011-12-07 12:30:00,22.77,22.9,22.77,22.83,175400.0,16.9516,17.0484,16.9516,16.9963,175400.0
2011-12-07 13:00:00,22.83,22.88,22.82,22.84,172800.0,16.9963,17.0335,16.9888,17.0037,172800.0
2011-12-07 13:30:00,22.85,22.86,22.7,22.79,105800.0,17.0112,17.0186,16.8995,16.9665,105800.0
2011-12-07 14:00:00,22.78,22.82,22.61,22.63,181300.0,16.959,16.9888,16.8325,16.8474,181300.0
2011-12-07 14:30:00,22.63,22.64,22.45,22.46,192900.0,16.8474,16.8548,16.7134,16.7208,192900.0
2011-12-07 15:00:00,22.46,22.58,22.43,22.56,259400.0,16.7208,16.8102,16.6985,16.7953,259400.0
2011-12-07 15:30:00,22.55,22.76,22.55,22.65,659800.0,16.7878,16.9442,16.7878,16.8623,659800.0
2011-12-08 09:30:00,22.53,22.55,21.92,22.1,254200.0,16.7729,16.7878,16.3188,16.4528,254200.0
2011-12-08 10:00:00,22.07,22.1,21.94,21.96,155900.0,16.4305,16.4528,16.3337,16.3486,155900.0
2011-12-08 10:30:00,21.97,22.0,21.9,21.92,122700.0,16.356,16.3784,16.3039,16.3188,122700.0
2011-12-08 11:00:00,21.91,21.93,21.42,21.52,223600.0,16.3114,16.3262,15.9466,16.021,223600.0
2011-12-08 11:30:00,21.53,21.66,21.41,21.47,198100.0,16.0285,16.1252,15.9391,15.9838,198100.0
2011-12-08 12:00:00,21.48,21.57,21.37,21.47,147000.0,15.9912,16.0582,15.9093,15.9838,147000.0
2011-12-08 12:30:00,21.48,21.5,21.41,21.44,101900.0,15.9912,16.0061,15.9391,15.9615,101900.0
2011-12-08 13:00:00,21.43,21.45,21.26,21.44,114800.0,15.954,15.9689,15.8274,15.9615,114800.0
2011-12-08 13:30:00,21.43,21.44,21.32,21.34,99700.0,15.954,15.9615,15.8721,15.887,99700.0
2011-12-08 14:00:00,21.33,21.41,21.29,21.33,107800.0,15.8796,15.9391,15.8498,15.8796,107800.0
2011-12-08 14:30:00,21.32,21.35,21.13,21.14,189100.0,15.8721,15.8945,15.7307,15.7381,189100.0
2011-12-08 15:00:00,21.14,21.48,21.14,21.48,517400.0,15.7381,15.9912,15.7381,15.9912,517400.0
2011-12-08 15:30:00,21.48,21.63,21.36,21.45,607400.0,15.9912,16.1029,15.9019,15.9689,607400.0
2011-12-09 09:30:00,21.4,21.73,21.35,21.49,79300.0,15.9317,16.1773,15.8945,15.9987,79300.0
2011-12-09 10:00:00,21.48,21.54,21.29,21.3,77200.0,15.9912,16.0359,15.8498,15.8572,77200.0
2011-12-09 10:30:00,21.3,21.45,21.27,21.39,263300.0,15.8572,15.9689,15.8349,15.9242,263300.0
2011-12-09 11:00:00,21.37,21.4,21.29,21.32,127300.0,15.9093,15.9317,15.8498,15.8721,127300.0
2011-12-09 11:30:00,21.32,21.48,21.32,21.48,138100.0,15.8721,15.9912,15.8721,15.9912,138100.0
2011-12-09 12:00:00,21.46,21.52,21.45,21.46,100300.0,15.9763,16.021,15.9689,15.9763,100300.0
2011-12-09 12:30:00,21.46,21.55,21.46,21.51,37200.0,15.9763,16.0433,15.9763,16.0136,37200.0
2011-12-09 13:00:00,21.51,21.53,21.41,21.41,75300.0,16.0136,16.0285,15.9391,15.9391,75300.0
2011-12-09 13:30:00,21.4,21.43,21.38,21.41,41300.0,15.9317,15.954,15.9168,15.9391,41300.0
2011-12-09 14:00:00,21.4,21.42,21.29,21.38,76000.0,15.9317,15.9466,15.8498,15.9168,76000.0
2011-12-09 14:30:00,21.39,21.41,21.24,21.3,55300.0,15.9242,15.9391,15.8126,15.8572,55300.0
2011-12-09 15:00:00,21.3,21.31,21.19,21.19,138400.0,15.8572,15.8647,15.7753,15.7753,138400.0
2011-12-09 15:30:00,21.19,21.23,21.17,21.19,296000.0,15.7753,15.8051,15.7604,15.7753,296000.0
2011-12-12 09:30:00,21.08,21.28,21.0,21.12,77500.0,15.6934,15.8423,15.6339,15.7232,77500.0
2011-12-12 10:00:00,21.12,21.16,20.99,21.0,46000.0,15.7232,15.753,15.6264,15.6339,46000.0
2011-12-12 10:30:00,21.01,21.01,20.76,20.86,321800.0,15.6413,15.6413,15.4552,15.5297,321800.0
2011-12-12 11:00:00,20.86,21.06,20.78,20.96,182300.0,15.5297,15.6786,15.4701,15.6041,182300.0
2011-12-12 11:30:00,20.95,21.0,20.76,20.76,192000.0,15.5967,15.6339,15.4552,15.4552,192000.0
2011-12-12 12:00:00,20.76,20.77,20.61,20.65,196000.0,15.4552,15.4627,15.3435,15.3733,196000.0
2011-12-12 12:30:00,20.66,20.7,20.62,20.64,81800.0,15.3808,15.4105,15.351,15.3659,81800.0
2011-12-12 13:00:00,20.64,20.67,20.61,20.63,69500.0,15.3659,15.3882,15.3435,15.3584,69500.0
2011-12-12 13:30:00,20.63,20.72,20.62,20.64,70800.0,15.3584,15.4254,15.351,15.3659,70800.0
2011-12-12 14:00:00,20.65,20.65,20.55,20.62,137200.0,15.3733,15.3733,15.2989,15.351,137200.0
2011-12-12 14:30:00,20.63,20.63,20.4,20.51,310300.0,15.3584,15.3584,15.1872,15.2691,310300.0
2011-12-12 15:00:00,20.51,20.65,20.34,20.54,458700.0,15.2691,15.3733,15.1425,15.2914,458700.0
2011-12-12 15:30:00,20.54,20.72,20.51,20.63,463200.0,15.2914,15.4254,15.2691,15.3584,463200.0
2011-12-13 09:30:00,20.68,21.18,20.66,21.17,184000.0,15.3957,15.7679,15.3808,15.7604,184000.0
2011-12-13 10:00:00,21.17,21.24,20.78,20.98,241900.0,15.7604,15.8126,15.4701,15.619,241900.0
2011-12-13 10:30:00,20.98,21.01,20.85,20.93,118300.0,15.619,15.6413,15.5222,15.5818,118300.0
2011-12-13 11:00:00,20.92,20.95,20.82,20.88,78400.0,15.5743,15.5967,15.4999,15.5445,78400.0
2011-12-13 11:30:00,20.88,20.93,20.82,20.87,147400.0,15.5445,15.5818,15.4999,15.5371,147400.0
2011-12-13 12:00:00,20.88,20.88,20.68,20.72,56400.0,15.5445,15.5445,15.3957,15.4254,56400.0
2011-12-13 12:30:00,20.7,20.75,20.62,20.7,66400.0,15.4105,15.4478,15.351,15.4105,66400.0
2011-12-13 13:00:00,20.7,20.75,20.63,20.69,80800.0,15.4105,15.4478,15.3584,15.4031,80800.0
2011-12-13 13:30:00,20.7,20.76,20.6,20.62,75900.0,15.4105,15.4552,15.3361,15.351,75900.0
2011-12-13 14:00:00,20.61,20.7,20.38,20.44,168300.0,15.3435,15.4105,15.1723,15.217,168300.0
2011-12-13 14:30:00,20.44,20.47,20.3,20.4,158200.0,15.217,15.2393,15.1128,15.1872,158200.0
2011-12-13 15:00:00,20.43,20.48,20.3,20.31,204800.0,15.2095,15.2468,15.1128,15.1202,204800.0
2011-12-13 15:30:00,20.31,20.32,20.13,20.23,644800.0,15.1202,15.1276,14.9862,15.0606,644800.0
2011-12-14 09:30:00,20.16,20.25,19.86,20.2,192200.0,15.0085,15.0755,14.7852,15.0383,192200.0
2011-12-14 10:00:00,20.18,20.64,20.07,20.52,371700.0,15.0234,15.3659,14.9415,15.2765,371700.0
2011-12-14 10:30:00,20.51,20.74,20.43,20.44,327600.0,15.2691,15.4403,15.2095,15.217,327600.0
2011-12-14 11:00:00,20.45,20.57,20.37,20.52,292100.0,15.2244,15.3138,15.1649,15.2765,292100.0
2011-12-14 11:30:00,20.53,20.59,20.48,20.55,165600.0,15.284,15.3287,15.2468,15.2989,165600.0
2011-12-14 12:00:00,20.54,20.63,20.52,20.58,293700.0,15.2914,15.3584,15.2765,15.3212,293700.0
2011-12-14 12:30:00,20.58,20.62,20.48,20.52,221100.0,15.3212,15.351,15.2468,15.2765,221100.0
2011-12-14 13:00:00,20.52,20.63,20.49,20.63,148000.0,15.2765,15.3584,15.2542,15.3584,148000.0
2011-12-14 13:30:00,20.64,20.66,20.48,20.5,284600.0,15.3659,15.3808,15.2468,15.2617,284600.0
2011-12-14 14:00:00,20.5,20.77,20.47,20.64,603800.0,15.2617,15.4627,15.2393,15.3659,603800.0
2011-12-14 14:30:00,20.64,20.72,20.58,20.66,266700.0,15.3659,15.4254,15.3212,15.3808,266700.0
2011-12-14 15:00:00,20.66,20.69,20.59,20.67,279800.0,15.3808,15.4031,15.3287,15.3882,279800.0
2011-12-14 15:30:00,20.67,20.67,20.56,20.58,517900.0,15.3882,15.3882,15.3063,15.3212,517900.0
2011-12-15 09:30:00,20.63,21.0,20.53,20.99,302500.0,15.3584,15.6339,15.284,15.6264,302500.0
2011-12-15 10:00:00,20.99,21.08,20.72,20.86,194200.0,15.6264,15.6934,15.4254,15.5297,194200.0
2011-12-15 10:30:00,20.85,20.9,20.82,20.84,209000.0,15.5222,15.5594,15.4999,15.5148,209000.0
2011-12-15 11:00:00,20.85,20.88,20.73,20.84,142800.0,15.5222,15.5445,15.4329,15.5148,142800.0
2011-12-15 11:30:00,20.85,20.9,20.78,20.87,276600.0,15.5222,15.5594,15.4701,15.5371,276600.0
2011-12-15 12:00:00,20.88,21.03,20.86,21.02,139300.0,15.5445,15.6562,15.5297,15.6488,139300.0
2011-12-15 12:30:00,21.03,21.16,21.0,21.09,159900.0,15.6562,15.753,15.6339,15.7009,159900.0
2011-12-15 13:00:00,21.08,21.22,21.0,21.2,130600.0,15.6934,15.7977,15.6339,15.7828,130600.0
2011-12-15 13:30:00,21.2,21.22,21.13,21.17,177500.0,15.7828,15.7977,15.7307,15.7604,177500.0
2011-12-15 14:00:00,21.16,21.24,21.16,21.19,529400.0,15.753,15.8126,15.753,15.7753,529400.0
2011-12-15 14:30:00,21.18,21.25,21.16,21.25,169400.0,15.7679,15.82,15.753,15.82,169400.0
2011-12-15 15:00:00,21.24,21.28,21.23,21.24,183300.0,15.8126,15.8423,15.8051,15.8126,183300.0
2011-12-15 15:30:00,21.24,21.24,21.07,21.16,404100.0,15.8126,15.8126,15.686,15.753,404100.0
2011-12-16 09:30:00,21.42,21.59,21.2,21.51,339700.0,15.9466,16.0731,15.7828,16.0136,339700.0
2011-12-16 10:00:00,21.5,21.9,21.48,21.84,295700.0,16.0061,16.3039,15.9912,16.2592,295700.0
2011-12-16 10:30:00,21.84,21.87,21.75,21.78,181400.0,16.2592,16.2816,16.1922,16.2146,181400.0
2011-12-16 11:00:00,21.77,21.84,21.43,21.5,396100.0,16.2071,16.2592,15.954,16.0061,396100.0
2011-12-16 11:30:00,21.5,21.66,21.48,21.48,182900.0,16.0061,16.1252,15.9912,15.9912,182900.0
2011-12-16 12:00:00,21.48,21.56,21.44,21.5,114100.0,15.9912,16.0508,15.9615,16.0061,114100.0
2011-12-16 12:30:00,21.49,21.6,21.43,21.48,200400.0,15.9987,16.0806,15.954,15.9912,200400.0
2011-12-16 13:00:00,21.48,21.5,21.37,21.4,175600.0,15.9912,16.0061,15.9093,15.9317,175600.0
2011-12-16 13:30:00,21.41,21.5,21.22,21.23,249900.0,15.9391,16.0061,15.7977,15.8051,249900.0
2011-12-16 14:00:00,21.23,21.4,21.2,21.36,244900.0,15.8051,15.9317,15.7828,15.9019,244900.0
2011-12-16 14:30:00,21.36,21.45,21.35,21.4,309800.0,15.9019,15.9689,15.8945,15.9317,309800.0
2011-12-16 15:00:00,21.39,21.48,21.38,21.48,319100.0,15.9242,15.9912,15.9168,15.9912,319100.0
2011-12-16 15:30:00,21.47,21.56,21.39,21.54,991300.0,15.9838,16.0508,15.9242,16.0359,991300.0
2011-12-19 09:30:00,21.67,21.9,21.57,21.77,224600.0,16.1327,16.3039,16.0582,16.2071,224600.0
2011-12-19 10:00:00,21.77,21.79,21.55,21.58,196100.0,16.2071,16.222,16.0433,16.0657,196100.0
2011-12-19 10:30:00,21.57,21.66,21.53,21.54,98700.0,16.0582,16.1252,16.0285,16.0359,98700.0
2011-12-19 11:00:00,21.54,21.58,21.29,21.51,145900.0,16.0359,16.0657,15.8498,16.0136,145900.0
2011-12-19 11:30:00,21.51,21.57,21.22,21.25,159700.0,16.0136,16.0582,15.7977,15.82,159700.0
2011-12-19 12:00:00,21.25,21.42,21.24,21.29,70000.0,15.82,15.9466,15.8126,15.8498,70000.0
2011-12-19 12:30:00,21.29,21.36,21.27,21.33,47800.0,15.8498,15.9019,15.8349,15.8796,47800.0
2011-12-19 13:00:00,21.34,21.35,21.25,21.26,67300.0,15.887,15.8945,15.82,15.8274,67300.0
2011-12-19 13:30:00,21.27,21.39,21.23,21.39,46500.0,15.8349,15.9242,15.8051,15.9242,46500.0
2011-12-19 14:00:00,21.39,21.43,21.32,21.35,67800.0,15.9242,15.954,15.8721,15.8945,67800.0
2011-12-19 14:30:00,21.35,21.35,21.24,21.26,60900.0,15.8945,15.8945,15.8126,15.8274,60900.0
2011-12-19 15:00:00,21.26,21.29,21.15,21.17,103000.0,15.8274,15.8498,15.7456,15.7604,103000.0
2011-12-19 15:30:00,21.18,21.24,21.14,21.24,373000.0,15.7679,15.8126,15.7381,15.8126,373000.0
2011-12-20 09:30:00,21.53,21.8,21.47,21.67,276600.0,16.0285,16.2295,15.9838,16.1327,276600.0
2011-12-20 10:00:00,21.69,21.7,21.34,21.59,176000.0,16.1476,16.155,15.887,16.0731,176000.0
2011-12-20 10:30:00,21.58,21.65,21.45,21.5,143100.0,16.0657,16.1178,15.9689,16.0061,143100.0
2011-12-20 11:00:00,21.5,21.5,21.29,21.32,122500.0,16.0061,16.0061,15.8498,15.8721,122500.0
2011-12-20 11:30:00,21.33,21.37,21.09,21.11,133000.0,15.8796,15.9093,15.7009,15.7158,133000.0
2011-12-20 12:00:00,21.12,21.35,21.03,21.32,253800.0,15.7232,15.8945,15.6562,15.8721,253800.0
2011-12-20 12:30:00,21.32,21.32,21.2,21.28,84900.0,15.8721,15.8721,15.7828,15.8423,84900.0
2011-12-20 13:00:00,21.28,21.32,21.18,21.19,148500.0,15.8423,15.8721,15.7679,15.7753,148500.0
2011-12-20 13:30:00,21.19,21.22,21.19,21.19,47900.0,15.7753,15.7977,15.7753,15.7753,47900.0
2011-12-20 14:00:00,21.2,21.22,21.17,21.18,74300.0,15.7828,15.7977,15.7604,15.7679,74300.0
2011-12-20 14:30:00,21.17,21.17,20.99,21.0,148300.0,15.7604,15.7604,15.6264,15.6339,148300.0
2011-12-20 15:00:00,21.01,21.05,20.96,20.97,287400.0,15.6413,15.6711,15.6041,15.6116,287400.0
2011-12-20 15:30:00,20.97,21.08,20.94,21.07,498700.0,15.6116,15.6934,15.5892,15.686,498700.0
2011-12-21 09:30:00,21.07,21.52,21.07,21.48,120200.0,15.686,16.021,15.686,15.9912,120200.0
2011-12-21 10:00:00,21.47,21.61,21.37,21.59,116600.0,15.9838,16.088,15.9093,16.0731,116600.0
2011-12-21 10:30:00,21.59,21.69,21.3,21.43,198100.0,16.0731,16.1476,15.8572,15.954,198100.0
2011-12-21 11:00:00,21.43,21.51,21.37,21.51,57000.0,15.954,16.0136,15.9093,16.0136,57000.0
2011-12-21 11:30:00,21.51,21.72,21.5,21.71,68800.0,16.0136,16.1699,16.0061,16.1625,68800.0
2011-12-21 12:00:00,21.7,21.72,21.59,21.64,69000.0,16.155,16.1699,16.0731,16.1103,69000.0
2011-12-21 12:30:00,21.64,21.69,21.62,21.69,19600.0,16.1103,16.1476,16.0955,16.1476,19600.0
2011-12-21 13:00:00,21.71,21.76,21.65,21.67,112600.0,16.1625,16.1997,16.1178,16.1327,112600.0
2011-12-21 13:30:00,21.67,21.8,21.64,21.74,34600.0,16.1327,16.2295,16.1103,16.1848,34600.0
2011-12-21 14:00:00,21.73,21.86,21.73,21.85,165100.0,16.1773,16.2741,16.1773,16.2667,165100.0
2011-12-21 14:30:00,21.85,21.91,21.77,21.77,89000.0,16.2667,16.3114,16.2071,16.2071,89000.0
2011-12-21 15:00:00,21.78,21.88,21.73,21.83,131300.0,16.2146,16.289,16.1773,16.2518,131300.0
2011-12-21 15:30:00,21.83,21.98,21.83,21.9,379700.0,16.2518,16.3635,16.2518,16.3039,379700.0
2011-12-22 09:30:00,21.91,22.04,21.69,21.75,115700.0,16.3114,16.4081,16.1476,16.1922,115700.0
2011-12-22 10:00:00,21.75,21.8,21.71,21.76,45600.0,16.1922,16.2295,16.1625,16.1997,45600.0
2011-12-22 10:30:00,21.76,21.86,21.76,21.83,55300.0,16.1997,16.2741,16.1997,16.2518,55300.0
2011-12-22 11:00:00,21.83,21.98,21.82,21.98,74100.0,16.2518,16.3635,16.2444,16.3635,74100.0
2011-12-22 11:30:00,21.99,22.04,21.96,22.03,94500.0,16.3709,16.4081,16.3486,16.4007,94500.0
2011-12-22 12:00:00,22.03,22.04,22.0,22.01,34800.0,16.4007,16.4081,16.3784,16.3858,34800.0
2011-12-22 12:30:00,22.02,22.17,22.01,22.16,109200.0,16.3932,16.5049,16.3858,16.4975,109200.0
2011-12-22 13:00:00,22.15,22.22,22.07,22.07,56500.0,16.49,16.5421,16.4305,16.4305,56500.0
2011-12-22 13:30:00,22.08,22.09,22.02,22.06,43700.0,16.4379,16.4454,16.3932,16.423,43700.0
2011-12-22 14:00:00,22.05,22.12,22.02,22.04,116100.0,16.4156,16.4677,16.3932,16.4081,116100.0
2011-12-22 14:30:00,22.05,22.08,21.93,21.96,115300.0,16.4156,16.4379,16.3262,16.3486,115300.0
2011-12-22 15:00:00,21.96,22.0,21.9,21.91,120700.0,16.3486,16.3784,16.3039,16.3114,120700.0
2011-12-22 15:30:00,21.91,21.93,21.83,21.87,181500.0,16.3114,16.3262,16.2518,16.2816,181500.0
2011-12-23 09:30:00,21.8,21.91,21.65,21.7,70700.0,16.2295,16.3114,16.1178,16.155,70700.0
2011-12-23 10:00:00,21.7,21.73,21.62,21.62,77900.0,16.155,16.1773,16.0955,16.0955,77900.0
2011-12-23 10:30:00,21.64,21.73,21.59,21.66,96000.0,16.1103,16.1773,16.0731,16.1252,96000.0
2011-12-23 11:00:00,21.66,21.7,21.6,21.65,82600.0,16.1252,16.155,16.0806,16.1178,82600.0
2011-12-23 11:30:00,21.65,21.68,21.56,21.63,116800.0,16.1178,16.1401,16.0508,16.1029,116800.0
2011-12-23 12:00:00,21.63,21.7,21.61,21.67,72300.0,16.1029,16.155,16.088,16.1327,72300.0
2011-12-23 12:30:00,21.66,21.7,21.62,21.66,38900.0,16.1252,16.155,16.0955,16.1252,38900.0
2011-12-23 13:00:00,21.64,21.68,21.6,21.63,20500.0,16.1103,16.1401,16.0806,16.1029,20500.0
2011-12-23 13:30:00,21.63,21.63,21.57,21.6,38000.0,16.1029,16.1029,16.0582,16.0806,38000.0
2011-12-23 14:00:00,21.57,21.61,21.49,21.5,47200.0,16.0582,16.088,15.9987,16.0061,47200.0
2011-12-23 14:30:00,21.51,21.57,21.49,21.56,44500.0,16.0136,16.0582,15.9987,16.0508,44500.0
2011-12-23 15:00:00,21.57,21.57,21.49,21.51,71800.0,16.0582,16.0582,15.9987,16.0136,71800.0
2011-12-23 15:30:00,21.52,21.54,21.41,21.45,335800.0,16.021,16.0359,15.9391,15.9689,335800.0
2011-12-27 09:30:00,21.41,21.69,21.18,21.22,73900.0,15.9391,16.1476,15.7679,15.7977,73900.0
2011-12-27 10:00:00,21.23,21.32,21.07,21.32,69100.0,15.8051,15.8721,15.686,15.8721,69100.0
2011-12-27 10:30:00,21.32,21.34,21.12,21.13,35100.0,15.8721,15.887,15.7232,15.7307,35100.0
2011-12-27 11:00:00,21.13,21.26,21.1,21.11,38800.0,15.7307,15.8274,15.7083,15.7158,38800.0
2011-12-27 11:30:00,21.11,21.2,21.05,21.18,23100.0,15.7158,15.7828,15.6711,15.7679,23100.0
2011-12-27 12:00:00,21.18,21.2,21.14,21.19,24700.0,15.7679,15.7828,15.7381,15.7753,24700.0
2011-12-27 12:30:00,21.2,21.25,21.18,21.18,19600.0,15.7828,15.82,15.7679,15.7679,19600.0
2011-12-27 13:00:00,21.19,21.21,21.16,21.17,28800.0,15.7753,15.7902,15.753,15.7604,28800.0
2011-12-27 13:30:00,21.17,21.23,21.1,21.23,95700.0,15.7604,15.8051,15.7083,15.8051,95700.0
2011-12-27 14:00:00,21.24,21.3,21.23,21.28,56600.0,15.8126,15.8572,15.8051,15.8423,56600.0
2011-12-27 14:30:00,21.27,21.36,21.27,21.33,103600.0,15.8349,15.9019,15.8349,15.8796,103600.0
2011-12-27 15:00:00,21.33,21.47,21.32,21.46,80900.0,15.8796,15.9838,15.8721,15.9763,80900.0
2011-12-27 15:30:00,21.46,21.49,21.34,21.38,255600.0,15.9763,15.9987,15.887,15.9168,255600.0
2011-12-28 09:30:00,21.4,21.44,21.05,21.07,52000.0,15.9317,15.9615,15.6711,15.686,52000.0
2011-12-28 10:00:00,21.05,21.14,20.93,20.99,92500.0,15.6711,15.7381,15.5818,15.6264,92500.0
2011-12-28 10:30:00,21.0,21.05,20.99,21.0,64300.0,15.6339,15.6711,15.6264,15.6339,64300.0
2011-12-28 11:00:00,20.99,21.01,20.96,20.97,49600.0,15.6264,15.6413,15.6041,15.6116,49600.0
2011-12-28 11:30:00,20.97,21.02,20.87,20.99,111000.0,15.6116,15.6488,15.5371,15.6264,111000.0
2011-12-28 12:00:00,21.0,21.0,20.93,20.94,37500.0,15.6339,15.6339,15.5818,15.5892,37500.0
2011-12-28 12:30:00,20.94,20.99,20.92,20.95,78500.0,15.5892,15.6264,15.5743,15.5967,78500.0
2011-12-28 13:00:00,20.96,20.99,20.91,20.95,198600.0,15.6041,15.6264,15.5669,15.5967,198600.0
2011-12-28 13:30:00,20.96,21.02,20.91,20.97,90500.0,15.6041,15.6488,15.5669,15.6116,90500.0
2011-12-28 14:00:00,20.95,20.96,20.82,20.9,67400.0,15.5967,15.6041,15.4999,15.5594,67400.0
2011-12-28 14:30:00,20.89,20.91,20.86,20.89,63900.0,15.552,15.5669,15.5297,15.552,63900.0
2011-12-28 15:00:00,20.9,20.92,20.82,20.86,113700.0,15.5594,15.5743,15.4999,15.5297,113700.0
2011-12-28 15:30:00,20.86,20.95,20.86,20.92,158600.0,15.5297,15.5967,15.5297,15.5743,158600.0
2011-12-29 09:30:00,20.93,21.2,20.85,21.1,65600.0,15.5818,15.7828,15.5222,15.7083,65600.0
2011-12-29 10:00:00,21.15,21.32,21.09,21.31,21800.0,15.7456,15.8721,15.7009,15.8647,21800.0
2011-12-29 10:30:00,21.31,21.39,21.26,21.28,28900.0,15.8647,15.9242,15.8274,15.8423,28900.0
2011-12-29 11:00:00,21.27,21.27,21.09,21.19,48900.0,15.8349,15.8349,15.7009,15.7753,48900.0
2011-12-29 11:30:00,21.18,21.29,21.18,21.23,33100.0,15.7679,15.8498,15.7679,15.8051,33100.0
2011-12-29 12:00:00,21.22,21.25,21.13,21.2,40900.0,15.7977,15.82,15.7307,15.7828,40900.0
2011-12-29 12:30:00,21.2,21.22,21.17,21.19,15600.0,15.7828,15.7977,15.7604,15.7753,15600.0
2011-12-29 13:00:00,21.19,21.21,21.11,21.15,28300.0,15.7753,15.7902,15.7158,15.7456,28300.0
2011-12-29 13:30:00,21.14,21.15,21.09,21.09,39200.0,15.7381,15.7456,15.7009,15.7009,39200.0
2011-12-29 14:00:00,21.1,21.15,21.08,21.11,50400.0,15.7083,15.7456,15.6934,15.7158,50400.0
2011-12-29 14:30:00,21.11,21.18,21.07,21.16,55800.0,15.7158,15.7679,15.686,15.753,55800.0
2011-12-29 15:00:00,21.15,21.34,21.14,21.23,98800.0,15.7456,15.887,15.7381,15.8051,98800.0
2011-12-29 15:30:00,21.22,21.32,21.22,21.29,207000.0,15.7977,15.8721,15.7977,15.8498,207000.0
2011-12-30 09:30:00,21.22,22.26,21.22,21.94,349800.0,15.7977,16.5719,15.7977,16.3337,349800.0
2011-12-30 10:00:00,21.91,22.07,21.88,22.03,104900.0,16.3114,16.4305,16.289,16.4007,104900.0
2011-12-30 10:30:00,22.02,22.3,21.93,22.17,195900.0,16.3932,16.6017,16.3262,16.5049,195900.0
2011-12-30 11:00:00,22.17,22.35,22.15,22.17,157700.0,16.5049,16.6389,16.49,16.5049,157700.0
2011-12-30 11:30:00,22.17,22.22,21.89,22.1,135800.0,16.5049,16.5421,16.2965,16.4528,135800.0
2011-12-30 12:00:00,22.09,22.11,22.03,22.06,74200.0,16.4454,16.4602,16.4007,16.423,74200.0
2011-12-30 12:30:00,22.06,22.25,22.05,22.2,94700.0,16.423,16.5645,16.4156,16.5273,94700.0
2011-12-30 13:00:00,22.18,22.2,21.98,21.99,101900.0,16.5124,16.5273,16.3635,16.3709,101900.0
2011-12-30 13:30:00,21.99,22.17,21.98,22.15,90600.0,16.3709,16.5049,16.3635,16.49,90600.0
2011-12-30 14:00:00,22.15,22.15,22.02,22.04,82200.0,16.49,16.49,16.3932,16.4081,82200.0
2011-12-30 14:30:00,22.05,22.13,21.95,21.96,99000.0,16.4156,16.4751,16.3411,16.3486,99000.0
2011-12-30 15:00:00,21.97,22.09,21.96,22.05,107100.0,16.356,16.4454,16.3486,16.4156,107100.0
2011-12-30 15:30:00,22.06,22.07,21.99,22.04,266200.0,16.423,16.4305,16.3709,16.4081,266200.0
2012-01-03 09:30:00,22.0,22.13,21.59,21.62,204900.0,16.3784,16.4751,16.0731,16.0955,204900.0
2012-01-03 10:00:00,21.61,21.76,21.56,21.69,124600.0,16.088,16.1997,16.0508,16.1476,124600.0
2012-01-03 10:30:00,21.7,21.75,21.66,21.68,64000.0,16.155,16.1922,16.1252,16.1401,64000.0
2012-01-03 11:00:00,21.67,21.79,21.65,21.7,73600.0,16.1327,16.222,16.1178,16.155,73600.0
2012-01-03 11:30:00,21.7,21.75,21.64,21.69,81400.0,16.155,16.1922,16.1103,16.1476,81400.0
2012-01-03 12:00:00,21.69,21.7,21.64,21.66,40000.0,16.1476,16.155,16.1103,16.1252,40000.0
2012-01-03 12:30:00,21.65,21.65,21.5,21.54,53300.0,16.1178,16.1178,16.0061,16.0359,53300.0
2012-01-03 13:00:00,21.53,21.55,21.47,21.5,92700.0,16.0285,16.0433,15.9838,16.0061,92700.0
2012-01-03 13:30:00,21.5,21.5,21.38,21.45,126900.0,16.0061,16.0061,15.9168,15.9689,126900.0
2012-01-03 14:00:00,21.45,21.49,21.4,21.41,115800.0,15.9689,15.9987,15.9317,15.9391,115800.0
2012-01-03 14:30:00,21.4,21.55,21.27,21.52,191300.0,15.9317,16.0433,15.8349,16.021,191300.0
2012-01-03 15:00:00,21.52,21.64,21.47,21.63,180100.0,16.021,16.1103,15.9838,16.1029,180100.0
2012-01-03 15:30:00,21.62,21.71,21.53,21.64,355000.0,16.0955,16.1625,16.0285,16.1103,355000.0
2012-01-04 09:30:00,21.5,21.5,21.2,21.23,228900.0,16.0061,16.0061,15.7828,15.8051,228900.0
2012-01-04 10:00:00,21.24,21.26,20.97,20.98,244400.0,15.8126,15.8274,15.6116,15.619,244400.0
2012-01-04 10:30:00,20.98,20.98,20.71,20.87,282500.0,15.619,15.619,15.418,15.5371,282500.0
2012-01-04 11:00:00,20.87,20.99,20.85,20.97,173300.0,15.5371,15.6264,15.5222,15.6116,173300.0
2012-01-04 11:30:00,20.97,20.99,20.91,20.91,114000.0,15.6116,15.6264,15.5669,15.5669,114000.0
2012-01-04 12:00:00,20.92,20.98,20.91,20.96,111300.0,15.5743,15.619,15.5669,15.6041,111300.0
2012-01-04 12:30:00,20.95,20.96,20.88,20.89,87000.0,15.5967,15.6041,15.5445,15.552,87000.0
2012-01-04 13:00:00,20.9,20.91,20.85,20.9,128900.0,15.5594,15.5669,15.5222,15.5594,128900.0
2012-01-04 13:30:00,20.89,20.89,20.79,20.82,110700.0,15.552,15.552,15.4775,15.4999,110700.0
2012-01-04 14:00:00,20.81,20.84,20.74,20.76,189000.0,15.4924,15.5148,15.4403,15.4552,189000.0
2012-01-04 14:30:00,20.75,20.8,20.7,20.76,262300.0,15.4478,15.485,15.4105,15.4552,262300.0
2012-01-04 15:00:00,20.76,20.77,20.72,20.76,310000.0,15.4552,15.4627,15.4254,15.4552,310000.0
2012-01-04 15:30:00,20.76,20.8,20.74,20.79,613000.0,15.4552,15.485,15.4403,15.4775,613000.0
2012-01-05 09:30:00,20.65,21.2,20.65,20.99,202000.0,15.3733,15.7828,15.3733,15.6264,202000.0
2012-01-05 10:00:00,20.95,21.16,20.91,21.1,271100.0,15.5967,15.753,15.5669,15.7083,271100.0
2012-01-05 10:30:00,21.08,21.19,21.0,21.08,115200.0,15.6934,15.7753,15.6339,15.6934,115200.0
2012-01-05 11:00:00,21.06,21.29,21.05,21.28,99500.0,15.6786,15.8498,15.6711,15.8423,99500.0
2012-01-05 11:30:00,21.28,21.29,21.15,21.21,84600.0,15.8423,15.8498,15.7456,15.7902,84600.0
2012-01-05 12:00:00,21.21,21.35,21.21,21.35,65700.0,15.7902,15.8945,15.7902,15.8945,65700.0
2012-01-05 12:30:00,21.35,21.57,21.34,21.54,80700.0,15.8945,16.0582,15.887,16.0359,80700.0
2012-01-05 13:00:00,21.53,21.56,21.44,21.49,110200.0,16.0285,16.0508,15.9615,15.9987,110200.0
2012-01-05 13:30:00,21.49,21.5,21.29,21.29,74100.0,15.9987,16.0061,15.8498,15.8498,74100.0
2012-01-05 14:00:00,21.29,21.32,21.23,21.31,191100.0,15.8498,15.8721,15.8051,15.8647,191100.0
2012-01-05 14:30:00,21.32,21.37,21.3,21.33,63200.0,15.8721,15.9093,15.8572,15.8796,63200.0
2012-01-05 15:00:00,21.33,21.33,21.27,21.29,144600.0,15.8796,15.8796,15.8349,15.8498,144600.0
2012-01-05 15:30:00,21.29,21.32,21.24,21.28,281400.0,15.8498,15.8721,15.8126,15.8423,281400.0
2012-01-06 09:30:00,21.3,22.1,21.3,22.03,674900.0,15.8572,16.4528,15.8572,16.4007,674900.0
2012-01-06 10:00:00,22.0,22.0,21.7,21.74,214100.0,16.3784,16.3784,16.155,16.1848,214100.0
2012-01-06 10:30:00,21.73,21.9,21.73,21.88,194900.0,16.1773,16.3039,16.1773,16.289,194900.0
2012-01-06 11:00:00,21.9,21.97,21.9,21.94,136800.0,16.3039,16.356,16.3039,16.3337,136800.0
2012-01-06 11:30:00,21.95,22.19,21.89,22.19,139600.0,16.3411,16.5198,16.2965,16.5198,139600.0
2012-01-06 12:00:00,22.17,22.5,22.15,22.5,124600.0,16.5049,16.7506,16.49,16.7506,124600.0
2012-01-06 12:30:00,22.5,22.52,22.36,22.38,147100.0,16.7506,16.7655,16.6464,16.6613,147100.0
2012-01-06 13:00:00,22.37,22.43,22.35,22.42,102200.0,16.6538,16.6985,16.6389,16.691,102200.0
2012-01-06 13:30:00,22.42,22.47,22.31,22.41,236500.0,16.691,16.7283,16.6091,16.6836,236500.0
2012-01-06 14:00:00,22.4,22.42,22.27,22.31,131200.0,16.6761,16.691,16.5794,16.6091,131200.0
2012-01-06 14:30:00,22.31,22.54,22.22,22.48,110000.0,16.6091,16.7804,16.5421,16.7357,110000.0
2012-01-06 15:00:00,22.48,22.64,22.42,22.54,175900.0,16.7357,16.8548,16.691,16.7804,175900.0
2012-01-06 15:30:00,22.54,22.59,22.29,22.35,516300.0,16.7804,16.8176,16.5943,16.6389,516300.0
2012-01-09 09:30:00,22.14,22.35,21.97,22.04,161000.0,16.4826,16.6389,16.356,16.4081,161000.0
2012-01-09 10:00:00,22.04,22.5,22.0,22.32,446700.0,16.4081,16.7506,16.3784,16.6166,446700.0
2012-01-09 10:30:00,22.32,22.68,22.06,22.12,288900.0,16.6166,16.8846,16.423,16.4677,288900.0
2012-01-09 11:00:00,22.11,22.12,21.75,21.89,100300.0,16.4602,16.4677,16.1922,16.2965,100300.0
2012-01-09 11:30:00,21.89,21.91,21.84,21.84,67300.0,16.2965,16.3114,16.2592,16.2592,67300.0
2012-01-09 12:00:00,21.84,21.88,21.78,21.85,37700.0,16.2592,16.289,16.2146,16.2667,37700.0
2012-01-09 12:30:00,21.85,21.89,21.82,21.85,57300.0,16.2667,16.2965,16.2444,16.2667,57300.0
2012-01-09 13:00:00,21.85,21.86,21.8,21.82,37800.0,16.2667,16.2741,16.2295,16.2444,37800.0
2012-01-09 13:30:00,21.82,21.83,21.76,21.8,49400.0,16.2444,16.2518,16.1997,16.2295,49400.0
2012-01-09 14:00:00,21.8,21.81,21.71,21.75,81100.0,16.2295,16.2369,16.1625,16.1922,81100.0
2012-01-09 14:30:00,21.75,21.85,21.75,21.8,55400.0,16.1922,16.2667,16.1922,16.2295,55400.0
2012-01-09 15:00:00,21.8,21.84,21.77,21.8,101600.0,16.2295,16.2592,16.2071,16.2295,101600.0
2012-01-09 15:30:00,21.79,21.8,21.59,21.66,383700.0,16.222,16.2295,16.0731,16.1252,383700.0
2012-01-10 09:30:00,21.98,21.99,20.33,20.76,998500.0,16.3635,16.3709,15.1351,15.4552,998500.0
2012-01-10 10:00:00,20.76,21.06,20.74,20.86,609200.0,15.4552,15.6786,15.4403,15.5297,609200.0
2012-01-10 10:30:00,20.86,21.44,20.85,21.44,358300.0,15.5297,15.9615,15.5222,15.9615,358300.0
2012-01-10 11:00:00,21.44,21.8,21.4,21.75,304600.0,15.9615,16.2295,15.9317,16.1922,304600.0
2012-01-10 11:30:00,21.75,22.0,21.68,21.79,479800.0,16.1922,16.3784,16.1401,16.222,479800.0
2012-01-10 12:00:00,21.8,22.1,21.79,21.88,237900.0,16.2295,16.4528,16.222,16.289,237900.0
2012-01-10 12:30:00,21.88,22.05,21.74,21.87,278100.0,16.289,16.4156,16.1848,16.2816,278100.0
2012-01-10 13:00:00,21.87,21.87,21.7,21.83,312100.0,16.2816,16.2816,16.155,16.2518,312100.0
2012-01-10 13:30:00,21.83,21.9,21.75,21.8,95100.0,16.2518,16.3039,16.1922,16.2295,95100.0
2012-01-10 14:00:00,21.8,21.95,21.75,21.93,243400.0,16.2295,16.3411,16.1922,16.3262,243400.0
2012-01-10 14:30:00,21.92,22.0,21.88,21.95,124400.0,16.3188,16.3784,16.289,16.3411,124400.0
2012-01-10 15:00:00,21.95,22.06,21.86,22.05,390100.0,16.3411,16.423,16.2741,16.4156,390100.0
2012-01-10 15:30:00,22.04,22.5,22.0,22.46,813900.0,16.4081,16.7506,16.3784,16.7208,813900.0
2012-01-11 09:30:00,22.29,22.49,22.19,22.38,185500.0,16.5943,16.7431,16.5198,16.6613,185500.0
2012-01-11 10:00:00,22.39,22.44,22.34,22.42,410800.0,16.6687,16.7059,16.6315,16.691,410800.0
2012-01-11 10:30:00,22.42,22.94,22.39,22.87,1066100.0,16.691,17.0782,16.6687,17.026,1066100.0
2012-01-11 11:00:00,22.87,23.95,22.85,23.9,1067500.0,17.026,17.8301,17.0112,17.7929,1067500.0
2012-01-11 11:30:00,23.91,23.91,23.43,23.74,1063600.0,17.8003,17.8003,17.443,17.6737,1063600.0
2012-01-11 12:00:00,23.75,23.8,23.62,23.71,208900.0,17.6812,17.7184,17.5844,17.6514,208900.0
2012-01-11 12:30:00,23.71,23.8,23.65,23.76,88000.0,17.6514,17.7184,17.6067,17.6886,88000.0
2012-01-11 13:00:00,23.76,23.78,23.63,23.66,130000.0,17.6886,17.7035,17.5918,17.6142,130000.0
2012-01-11 13:30:00,23.66,23.7,23.59,23.69,117600.0,17.6142,17.644,17.5621,17.6365,117600.0
2012-01-11 14:00:00,23.68,23.71,23.65,23.71,159800.0,17.6291,17.6514,17.6067,17.6514,159800.0
2012-01-11 14:30:00,23.7,23.8,23.66,23.8,252200.0,17.644,17.7184,17.6142,17.7184,252200.0
2012-01-11 15:00:00,23.79,23.86,23.67,23.7,339700.0,17.711,17.7631,17.6216,17.644,339700.0
2012-01-11 15:30:00,23.7,23.88,23.69,23.81,578700.0,17.644,17.778,17.6365,17.7258,578700.0
2012-01-12 09:30:00,23.95,24.1,23.45,23.46,210900.0,17.8301,17.9417,17.4578,17.4653,210900.0
2012-01-12 10:00:00,23.45,23.49,22.9,23.04,643200.0,17.4578,17.4876,17.0484,17.1526,643200.0
2012-01-12 10:30:00,23.05,23.2,22.89,23.2,366000.0,17.1601,17.2717,17.0409,17.2717,366000.0
2012-01-12 11:00:00,23.19,23.52,23.14,23.47,247200.0,17.2643,17.51,17.2271,17.4727,247200.0
2012-01-12 11:30:00,23.47,23.48,23.21,23.35,158600.0,17.4727,17.4802,17.2792,17.3834,158600.0
2012-01-12 12:00:00,23.34,23.56,23.33,23.42,103600.0,17.3759,17.5397,17.3685,17.4355,103600.0
2012-01-12 12:30:00,23.42,23.89,23.42,23.81,302200.0,17.4355,17.7854,17.4355,17.7258,302200.0
2012-01-12 13:00:00,23.8,23.89,23.66,23.8,299900.0,17.7184,17.7854,17.6142,17.7184,299900.0
2012-01-12 13:30:00,23.8,23.82,23.69,23.78,89500.0,17.7184,17.7333,17.6365,17.7035,89500.0
2012-01-12 14:00:00,23.78,23.9,23.77,23.89,127700.0,17.7035,17.7929,17.6961,17.7854,127700.0
2012-01-12 14:30:00,23.88,23.95,23.87,23.91,110800.0,17.778,17.8301,17.7705,17.8003,110800.0
2012-01-12 15:00:00,23.91,23.92,23.44,23.44,448200.0,17.8003,17.8077,17.4504,17.4504,448200.0
2012-01-12 15:30:00,23.45,23.45,23.02,23.27,912000.0,17.4578,17.4578,17.1377,17.3238,912000.0
2012-01-13 09:30:00,23.32,23.87,23.25,23.85,100500.0,17.3611,17.7705,17.3089,17.7556,100500.0
2012-01-13 10:00:00,23.82,23.82,23.44,23.45,91200.0,17.7333,17.7333,17.4504,17.4578,91200.0
2012-01-13 10:30:00,23.44,23.56,23.17,23.54,59400.0,17.4504,17.5397,17.2494,17.5248,59400.0
2012-01-13 11:00:00,23.55,23.75,23.55,23.65,82600.0,17.5323,17.6812,17.5323,17.6067,82600.0
2012-01-13 11:30:00,23.64,24.04,23.55,23.94,174400.0,17.5993,17.8971,17.5323,17.8226,174400.0
2012-01-13 12:00:00,23.93,24.1,23.72,23.8,161100.0,17.8152,17.9417,17.6588,17.7184,161100.0
2012-01-13 12:30:00,23.79,23.84,23.62,23.72,81200.0,17.711,17.7482,17.5844,17.6588,81200.0
2012-01-13 13:00:00,23.71,23.82,23.55,23.68,77800.0,17.6514,17.7333,17.5323,17.6291,77800.0
2012-01-13 13:30:00,23.65,23.88,23.64,23.88,57100.0,17.6067,17.778,17.5993,17.778,57100.0
2012-01-13 14:00:00,23.87,23.88,23.68,23.69,155700.0,17.7705,17.778,17.6291,17.6365,155700.0
2012-01-13 14:30:00,23.69,23.8,23.64,23.8,76700.0,17.6365,17.7184,17.5993,17.7184,76700.0
2012-01-13 15:00:00,23.78,23.86,23.76,23.8,51100.0,17.7035,17.7631,17.6886,17.7184,51100.0
2012-01-13 15:30:00,23.79,23.94,23.72,23.92,286200.0,17.711,17.8226,17.6588,17.8077,286200.0
2012-01-17 09:30:00,23.92,23.98,23.56,23.79,116400.0,17.8077,17.8524,17.5397,17.711,116400.0
2012-01-17 10:00:00,23.81,24.1,23.75,23.81,149000.0,17.7258,17.9417,17.6812,17.7258,149000.0
2012-01-17 10:30:00,23.81,23.87,23.67,23.71,73300.0,17.7258,17.7705,17.6216,17.6514,73300.0
2012-01-17 11:00:00,23.71,23.96,23.71,23.93,108300.0,17.6514,17.8375,17.6514,17.8152,108300.0
2012-01-17 11:30:00,23.93,23.96,23.86,23.92,57200.0,17.8152,17.8375,17.7631,17.8077,57200.0
2012-01-17 12:00:00,23.92,24.05,23.92,24.0,36100.0,17.8077,17.9045,17.8077,17.8673,36100.0
2012-01-17 12:30:00,24.0,24.06,23.97,24.05,46100.0,17.8673,17.912,17.845,17.9045,46100.0
2012-01-17 13:00:00,24.05,24.06,23.98,24.06,27300.0,17.9045,17.912,17.8524,17.912,27300.0
2012-01-17 13:30:00,24.06,24.18,24.05,24.14,172600.0,17.912,18.0013,17.9045,17.9715,172600.0
2012-01-17 14:00:00,24.14,24.14,23.14,24.14,234600.0,17.9715,17.9715,17.2271,17.9715,234600.0
2012-01-17 14:30:00,24.14,24.17,23.95,24.0,144800.0,17.9715,17.9939,17.8301,17.8673,144800.0
2012-01-17 15:00:00,24.0,24.09,23.98,24.0,122600.0,17.8673,17.9343,17.8524,17.8673,122600.0
2012-01-17 15:30:00,24.0,24.01,23.88,24.01,266000.0,17.8673,17.8747,17.778,17.8747,266000.0
2012-01-18 09:30:00,24.05,24.16,23.84,23.89,49500.0,17.9045,17.9864,17.7482,17.7854,49500.0
2012-01-18 10:00:00,23.89,24.1,23.88,24.05,206300.0,17.7854,17.9417,17.778,17.9045,206300.0
2012-01-18 10:30:00,24.04,24.04,23.94,23.97,60200.0,17.8971,17.8971,17.8226,17.845,60200.0
2012-01-18 11:00:00,23.97,24.01,23.92,23.97,142000.0,17.845,17.8747,17.8077,17.845,142000.0
2012-01-18 11:30:00,23.99,24.07,23.98,24.0,117500.0,17.8599,17.9194,17.8524,17.8673,117500.0
2012-01-18 12:00:00,24.01,24.14,23.97,24.1,80700.0,17.8747,17.9715,17.845,17.9417,80700.0
2012-01-18 12:30:00,24.11,24.23,24.09,24.11,72800.0,17.9492,18.0385,17.9343,17.9492,72800.0
2012-01-18 13:00:00,24.12,24.29,24.12,24.26,64000.0,17.9566,18.0832,17.9566,18.0609,64000.0
2012-01-18 13:30:00,24.25,24.34,24.19,24.27,99000.0,18.0534,18.1204,18.0087,18.0683,99000.0
2012-01-18 14:00:00,24.27,24.54,24.24,24.44,342900.0,18.0683,18.2693,18.046,18.1949,342900.0
2012-01-18 14:30:00,24.46,24.48,24.15,24.28,282000.0,18.2098,18.2246,17.979,18.0758,282000.0
2012-01-18 15:00:00,24.3,24.36,24.2,24.22,174700.0,18.0906,18.1353,18.0162,18.0311,174700.0
2012-01-18 15:30:00,24.21,24.28,24.12,24.25,317000.0,18.0236,18.0758,17.9566,18.0534,317000.0
2012-01-19 09:30:00,24.25,24.5,24.16,24.49,81800.0,18.0534,18.2395,17.9864,18.2321,81800.0
2012-01-19 10:00:00,24.49,24.51,24.25,24.45,106300.0,18.2321,18.247,18.0534,18.2023,106300.0
2012-01-19 10:30:00,24.43,24.5,24.4,24.43,122700.0,18.1874,18.2395,18.1651,18.1874,122700.0
2012-01-19 11:00:00,24.41,24.47,24.35,24.37,113000.0,18.1725,18.2172,18.1279,18.1428,113000.0
2012-01-19 11:30:00,24.37,24.44,24.35,24.43,51400.0,18.1428,18.1949,18.1279,18.1874,51400.0
2012-01-19 12:00:00,24.42,24.49,24.35,24.36,77000.0,18.18,18.2321,18.1279,18.1353,77000.0
2012-01-19 12:30:00,24.37,24.4,24.2,24.23,55300.0,18.1428,18.1651,18.0162,18.0385,55300.0
2012-01-19 13:00:00,24.23,24.57,24.23,24.54,196500.0,18.0385,18.2916,18.0385,18.2693,196500.0
2012-01-19 13:30:00,24.54,24.8,24.53,24.62,292300.0,18.2693,18.4629,18.2619,18.3289,292300.0
2012-01-19 14:00:00,24.62,24.73,24.47,24.48,189700.0,18.3289,18.4108,18.2172,18.2246,189700.0
2012-01-19 14:30:00,24.47,24.49,24.32,24.41,186500.0,18.2172,18.2321,18.1055,18.1725,186500.0
2012-01-19 15:00:00,24.4,24.58,24.4,24.44,225200.0,18.1651,18.2991,18.1651,18.1949,225200.0
2012-01-19 15:30:00,24.44,24.63,24.4,24.51,279200.0,18.1949,18.3363,18.1651,18.247,279200.0
2012-01-20 09:30:00,24.5,24.58,24.15,24.25,106400.0,18.2395,18.2991,17.979,18.0534,106400.0
2012-01-20 10:00:00,24.22,24.57,24.2,24.57,196100.0,18.0311,18.2916,18.0162,18.2916,196100.0
2012-01-20 10:30:00,24.56,24.56,24.4,24.41,138200.0,18.2842,18.2842,18.1651,18.1725,138200.0
2012-01-20 11:00:00,24.39,24.5,24.35,24.47,186200.0,18.1576,18.2395,18.1279,18.2172,186200.0
2012-01-20 11:30:00,24.49,24.5,24.44,24.46,112700.0,18.2321,18.2395,18.1949,18.2098,112700.0
2012-01-20 12:00:00,24.46,24.55,24.46,24.53,42300.0,18.2098,18.2768,18.2098,18.2619,42300.0
2012-01-20 12:30:00,24.53,24.59,24.46,24.47,72700.0,18.2619,18.3065,18.2098,18.2172,72700.0
2012-01-20 13:00:00,24.48,24.54,24.35,24.42,60600.0,18.2246,18.2693,18.1279,18.18,60600.0
2012-01-20 13:30:00,24.42,24.5,24.37,24.4,59300.0,18.18,18.2395,18.1428,18.1651,59300.0
2012-01-20 14:00:00,24.41,24.43,24.4,24.4,43300.0,18.1725,18.1874,18.1651,18.1651,43300.0
2012-01-20 14:30:00,24.4,24.44,24.35,24.44,147400.0,18.1651,18.1949,18.1279,18.1949,147400.0
2012-01-20 15:00:00,24.44,24.48,24.4,24.46,96400.0,18.1949,18.2246,18.1651,18.2098,96400.0
2012-01-20 15:30:00,24.46,24.53,24.45,24.49,123700.0,18.2098,18.2619,18.2023,18.2321,123700.0
2012-01-23 09:30:00,24.43,24.79,24.43,24.69,68000.0,18.1874,18.4554,18.1874,18.381,68000.0
2012-01-23 10:00:00,24.7,24.76,24.62,24.68,70200.0,18.3884,18.4331,18.3289,18.3735,70200.0
2012-01-23 10:30:00,24.68,24.79,24.66,24.73,60100.0,18.3735,18.4554,18.3586,18.4108,60100.0
2012-01-23 11:00:00,24.73,24.8,24.72,24.75,113000.0,18.4108,18.4629,18.4033,18.4257,113000.0
2012-01-23 11:30:00,24.75,24.79,24.7,24.74,100200.0,18.4257,18.4554,18.3884,18.4182,100200.0
2012-01-23 12:00:00,24.74,24.75,24.59,24.6,51800.0,18.4182,18.4257,18.3065,18.314,51800.0
2012-01-23 12:30:00,24.6,24.61,24.48,24.53,48500.0,18.314,18.3214,18.2246,18.2619,48500.0
2012-01-23 13:00:00,24.53,24.6,24.52,24.58,48000.0,18.2619,18.314,18.2544,18.2991,48000.0
2012-01-23 13:30:00,24.58,24.61,24.55,24.6,122200.0,18.2991,18.3214,18.2768,18.314,122200.0
2012-01-23 14:00:00,24.6,24.64,24.57,24.6,120200.0,18.314,18.3438,18.2916,18.314,120200.0
2012-01-23 14:30:00,24.6,24.62,24.52,24.56,86300.0,18.314,18.3289,18.2544,18.2842,86300.0
2012-01-23 15:00:00,24.55,24.56,24.52,24.55,45900.0,18.2768,18.2842,18.2544,18.2768,45900.0
2012-01-23 15:30:00,24.55,24.72,24.55,24.63,514200.0,18.2768,18.4033,18.2768,18.3363,514200.0
2012-01-24 09:30:00,24.6,25.12,24.47,25.06,192400.0,18.314,18.7011,18.2172,18.6564,192400.0
2012-01-24 10:00:00,25.06,25.5,24.99,25.24,839000.0,18.6564,18.984,18.6043,18.7904,839000.0
2012-01-24 10:30:00,25.24,25.83,25.24,25.83,770500.0,18.7904,19.2297,18.7904,19.2297,770500.0
2012-01-24 11:00:00,25.83,25.93,25.55,25.61,1022000.0,19.2297,19.3041,19.0212,19.0659,1022000.0
2012-01-24 11:30:00,25.6,25.62,25.21,25.48,484200.0,19.0585,19.0733,18.7681,18.9691,484200.0
2012-01-24 12:00:00,25.49,25.52,25.35,25.49,281000.0,18.9766,18.9989,18.8723,18.9766,281000.0
2012-01-24 12:30:00,25.49,25.57,25.43,25.5,253600.0,18.9766,19.0361,18.9319,18.984,253600.0
2012-01-24 13:00:00,25.5,25.65,25.49,25.57,401600.0,18.984,19.0957,18.9766,19.0361,401600.0
2012-01-24 13:30:00,25.59,25.76,25.5,25.74,215600.0,19.051,19.1776,18.984,19.1627,215600.0
2012-01-24 14:00:00,25.75,25.82,25.69,25.8,467300.0,19.1701,19.2222,19.1255,19.2073,467300.0
2012-01-24 14:30:00,25.8,25.95,25.74,25.94,448000.0,19.2073,19.319,19.1627,19.3116,448000.0
2012-01-24 15:00:00,25.94,26.08,25.77,25.99,497000.0,19.3116,19.4158,19.185,19.3488,497000.0
2012-01-24 15:30:00,26.0,26.16,25.96,26.09,671300.0,19.3562,19.4754,19.3265,19.4232,671300.0
2012-01-25 09:30:00,26.12,26.69,25.89,26.35,385900.0,19.4456,19.8699,19.2743,19.6168,385900.0
2012-01-25 10:00:00,26.35,26.68,26.05,26.46,666600.0,19.6168,19.8625,19.3935,19.6987,666600.0
2012-01-25 10:30:00,26.46,26.69,26.42,26.67,251300.0,19.6987,19.8699,19.6689,19.855,251300.0
2012-01-25 11:00:00,26.69,26.72,26.53,26.63,731700.0,19.8699,19.8923,19.7508,19.8253,731700.0
2012-01-25 11:30:00,26.64,26.92,26.64,26.83,520400.0,19.8327,20.0412,19.8327,19.9742,520400.0
2012-01-25 12:00:00,26.83,26.9,26.57,26.66,492100.0,19.9742,20.0263,19.7806,19.8476,492100.0
2012-01-25 12:30:00,26.66,26.73,26.62,26.7,103600.0,19.8476,19.8997,19.8178,19.8774,103600.0
2012-01-25 13:00:00,26.7,26.96,26.7,26.94,153700.0,19.8774,20.0709,19.8774,20.056,153700.0
2012-01-25 13:30:00,26.93,26.95,26.83,26.93,204100.0,20.0486,20.0635,19.9742,20.0486,204100.0
2012-01-25 14:00:00,26.93,26.95,26.72,26.73,194400.0,20.0486,20.0635,19.8923,19.8997,194400.0
2012-01-25 14:30:00,26.73,26.8,26.45,26.55,516000.0,19.8997,19.9518,19.6913,19.7657,516000.0
2012-01-25 15:00:00,26.56,26.9,26.44,26.87,514900.0,19.7731,20.0263,19.6838,20.0039,514900.0
2012-01-25 15:30:00,26.85,27.03,26.78,27.0,903200.0,19.989,20.123,19.9369,20.1007,903200.0
2012-01-26 09:30:00,26.55,26.87,26.52,26.75,259900.0,19.7657,20.0039,19.7434,19.9146,259900.0
2012-01-26 10:00:00,26.75,26.75,26.46,26.47,299500.0,19.9146,19.9146,19.6987,19.7061,299500.0
2012-01-26 10:30:00,26.47,26.59,26.47,26.54,241300.0,19.7061,19.7955,19.7061,19.7583,241300.0
2012-01-26 11:00:00,26.55,26.73,26.5,26.56,63600.0,19.7657,19.8997,19.7285,19.7731,63600.0
2012-01-26 11:30:00,26.56,26.56,26.28,26.35,78000.0,19.7731,19.7731,19.5647,19.6168,78000.0
2012-01-26 12:00:00,26.35,26.49,26.3,26.41,64300.0,19.6168,19.721,19.5796,19.6615,64300.0
2012-01-26 12:30:00,26.4,26.64,26.38,26.63,86400.0,19.654,19.8327,19.6391,19.8253,86400.0
2012-01-26 13:00:00,26.64,26.69,26.43,26.44,96000.0,19.8327,19.8699,19.6764,19.6838,96000.0
2012-01-26 13:30:00,26.43,26.5,26.37,26.49,45900.0,19.6764,19.7285,19.6317,19.721,45900.0
2012-01-26 14:00:00,26.48,26.48,26.41,26.42,88900.0,19.7136,19.7136,19.6615,19.6689,88900.0
2012-01-26 14:30:00,26.41,26.46,26.37,26.38,73700.0,19.6615,19.6987,19.6317,19.6391,73700.0
2012-01-26 15:00:00,26.38,26.43,26.22,26.22,95900.0,19.6391,19.6764,19.52,19.52,95900.0
2012-01-26 15:30:00,26.21,26.44,26.18,26.36,238300.0,19.5126,19.6838,19.4902,19.6242,238300.0
2012-01-27 09:30:00,26.23,26.26,25.74,25.97,566900.0,19.5275,19.5498,19.1627,19.3339,566900.0
2012-01-27 10:00:00,25.98,26.03,25.8,25.87,164700.0,19.3414,19.3786,19.2073,19.2595,164700.0
2012-01-27 10:30:00,25.87,26.01,25.86,26.0,214900.0,19.2595,19.3637,19.252,19.3562,214900.0
2012-01-27 11:00:00,25.99,26.02,25.94,25.99,175700.0,19.3488,19.3711,19.3116,19.3488,175700.0
2012-01-27 11:30:00,25.99,26.0,25.9,25.97,77400.0,19.3488,19.3562,19.2818,19.3339,77400.0
2012-01-27 12:00:00,25.97,26.06,25.8,25.8,242700.0,19.3339,19.4009,19.2073,19.2073,242700.0
2012-01-27 12:30:00,25.8,25.89,25.74,25.8,120900.0,19.2073,19.2743,19.1627,19.2073,120900.0
2012-01-27 13:00:00,25.8,25.89,25.78,25.85,91800.0,19.2073,19.2743,19.1925,19.2446,91800.0
2012-01-27 13:30:00,25.86,26.01,25.84,26.0,216600.0,19.252,19.3637,19.2371,19.3562,216600.0
2012-01-27 14:00:00,26.0,26.0,25.87,25.93,103900.0,19.3562,19.3562,19.2595,19.3041,103900.0
2012-01-27 14:30:00,25.93,25.99,25.9,25.97,147900.0,19.3041,19.3488,19.2818,19.3339,147900.0
2012-01-27 15:00:00,25.97,26.0,25.92,25.95,149500.0,19.3339,19.3562,19.2967,19.319,149500.0
2012-01-27 15:30:00,25.94,25.95,25.71,25.71,466700.0,19.3116,19.319,19.1403,19.1403,466700.0
2012-01-30 09:30:00,25.65,25.82,25.38,25.56,95000.0,19.0957,19.2222,18.8947,19.0287,95000.0
2012-01-30 10:00:00,25.57,25.57,25.4,25.41,143700.0,19.0361,19.0361,18.9096,18.917,143700.0
2012-01-30 10:30:00,25.39,25.46,25.22,25.42,60900.0,18.9021,18.9542,18.7756,18.9244,60900.0
2012-01-30 11:00:00,25.42,25.5,25.42,25.44,47600.0,18.9244,18.984,18.9244,18.9393,47600.0
2012-01-30 11:30:00,25.45,25.51,25.39,25.5,96500.0,18.9468,18.9914,18.9021,18.984,96500.0
2012-01-30 12:00:00,25.49,25.5,25.46,25.48,39800.0,18.9766,18.984,18.9542,18.9691,39800.0
2012-01-30 12:30:00,25.48,25.49,25.38,25.49,82400.0,18.9691,18.9766,18.8947,18.9766,82400.0
2012-01-30 13:00:00,25.49,25.5,25.31,25.31,161600.0,18.9766,18.984,18.8426,18.8426,161600.0
2012-01-30 13:30:00,25.32,25.32,25.19,25.19,111700.0,18.85,18.85,18.7532,18.7532,111700.0
2012-01-30 14:00:00,25.19,25.26,25.17,25.25,139200.0,18.7532,18.8053,18.7383,18.7979,139200.0
2012-01-30 14:30:00,25.25,25.26,24.99,25.09,157200.0,18.7979,18.8053,18.6043,18.6788,157200.0
2012-01-30 15:00:00,25.08,25.24,24.95,25.13,246700.0,18.6713,18.7904,18.5745,18.7086,246700.0
2012-01-30 15:30:00,25.13,25.14,24.72,24.85,751900.0,18.7086,18.716,18.4033,18.5001,751900.0
2012-01-31 09:30:00,25.13,25.45,25.04,25.3,384500.0,18.7086,18.9468,18.6415,18.8351,384500.0
2012-01-31 10:00:00,25.3,25.3,24.67,24.88,186800.0,18.8351,18.8351,18.3661,18.5224,186800.0
2012-01-31 10:30:00,24.9,25.0,24.75,24.77,152400.0,18.5373,18.6118,18.4257,18.4405,152400.0
2012-01-31 11:00:00,24.78,24.95,24.76,24.9,186200.0,18.448,18.5745,18.4331,18.5373,186200.0
2012-01-31 11:30:00,24.9,24.91,24.44,24.51,381000.0,18.5373,18.5448,18.1949,18.247,381000.0
2012-01-31 12:00:00,24.51,24.66,24.48,24.56,215000.0,18.247,18.3586,18.2246,18.2842,215000.0
2012-01-31 12:30:00,24.56,24.64,24.52,24.56,105000.0,18.2842,18.3438,18.2544,18.2842,105000.0
2012-01-31 13:00:00,24.56,24.64,24.54,24.57,96100.0,18.2842,18.3438,18.2693,18.2916,96100.0
2012-01-31 13:30:00,24.57,24.58,24.41,24.47,147200.0,18.2916,18.2991,18.1725,18.2172,147200.0
2012-01-31 14:00:00,24.47,24.48,24.28,24.39,257300.0,18.2172,18.2246,18.0758,18.1576,257300.0
2012-01-31 14:30:00,24.4,24.44,24.32,24.42,102800.0,18.1651,18.1949,18.1055,18.18,102800.0
2012-01-31 15:00:00,24.42,24.44,24.29,24.4,391500.0,18.18,18.1949,18.0832,18.1651,391500.0
2012-01-31 15:30:00,24.4,24.54,24.36,24.43,693900.0,18.1651,18.2693,18.1353,18.1874,693900.0
2012-02-01 09:30:00,24.83,24.91,24.4,24.61,377500.0,18.4852,18.5448,18.1651,18.3214,377500.0
2012-02-01 10:00:00,24.64,24.89,24.54,24.89,277200.0,18.3438,18.5299,18.2693,18.5299,277200.0
2012-02-01 10:30:00,24.89,25.01,24.83,24.94,235300.0,18.5299,18.6192,18.4852,18.5671,235300.0
2012-02-01 11:00:00,24.94,25.04,24.89,25.04,197700.0,18.5671,18.6415,18.5299,18.6415,197700.0
2012-02-01 11:30:00,25.05,25.19,24.74,24.74,245500.0,18.649,18.7532,18.4182,18.4182,245500.0
2012-02-01 12:00:00,24.74,25.08,24.71,25.07,178500.0,18.4182,18.6713,18.3959,18.6639,178500.0
2012-02-01 12:30:00,25.08,25.25,25.03,25.25,138800.0,18.6713,18.7979,18.6341,18.7979,138800.0
2012-02-01 13:00:00,25.24,25.25,25.02,25.04,164900.0,18.7904,18.7979,18.6267,18.6415,164900.0
2012-02-01 13:30:00,25.05,25.07,24.94,25.05,191900.0,18.649,18.6639,18.5671,18.649,191900.0
2012-02-01 14:00:00,25.06,25.17,25.04,25.13,169900.0,18.6564,18.7383,18.6415,18.7086,169900.0
2012-02-01 14:30:00,25.13,25.25,25.0,25.11,197500.0,18.7086,18.7979,18.6118,18.6937,197500.0
2012-02-01 15:00:00,25.12,25.18,25.03,25.09,185100.0,18.7011,18.7458,18.6341,18.6788,185100.0
2012-02-01 15:30:00,25.1,25.11,24.91,24.96,541400.0,18.6862,18.6937,18.5448,18.582,541400.0
2012-02-02 09:30:00,25.04,25.17,24.82,25.03,149400.0,18.6415,18.7383,18.4778,18.6341,149400.0
2012-02-02 10:00:00,25.02,25.08,24.89,24.98,166400.0,18.6267,18.6713,18.5299,18.5969,166400.0
2012-02-02 10:30:00,24.99,25.04,24.92,24.95,58800.0,18.6043,18.6415,18.5522,18.5745,58800.0
2012-02-02 11:00:00,24.96,25.03,24.89,24.91,78400.0,18.582,18.6341,18.5299,18.5448,78400.0
2012-02-02 11:30:00,24.91,24.98,24.9,24.9,34600.0,18.5448,18.5969,18.5373,18.5373,34600.0
2012-02-02 12:00:00,24.91,24.98,24.78,24.9,105600.0,18.5448,18.5969,18.448,18.5373,105600.0
2012-02-02 12:30:00,24.89,25.06,24.89,25.05,113200.0,18.5299,18.6564,18.5299,18.649,113200.0
2012-02-02 13:00:00,25.05,25.25,25.03,25.25,163500.0,18.649,18.7979,18.6341,18.7979,163500.0
2012-02-02 13:30:00,25.24,25.26,25.1,25.13,165900.0,18.7904,18.8053,18.6862,18.7086,165900.0
2012-02-02 14:00:00,25.13,25.17,25.1,25.17,107900.0,18.7086,18.7383,18.6862,18.7383,107900.0
2012-02-02 14:30:00,25.17,25.26,25.14,25.23,252100.0,18.7383,18.8053,18.716,18.783,252100.0
2012-02-02 15:00:00,25.23,25.23,25.19,25.2,120400.0,18.783,18.783,18.7532,18.7607,120400.0
2012-02-02 15:30:00,25.2,25.31,25.18,25.26,512900.0,18.7607,18.8426,18.7458,18.8053,512900.0
2012-02-03 09:30:00,25.26,26.43,25.26,26.19,756700.0,18.8053,19.6764,18.8053,19.4977,756700.0
2012-02-03 10:00:00,26.14,26.36,26.07,26.18,227400.0,19.4605,19.6242,19.4084,19.4902,227400.0
2012-02-03 10:30:00,26.18,26.24,26.0,26.0,177000.0,19.4902,19.5349,19.3562,19.3562,177000.0
2012-02-03 11:00:00,26.02,26.13,26.0,26.06,136400.0,19.3711,19.453,19.3562,19.4009,136400.0
2012-02-03 11:30:00,26.06,26.12,25.76,25.93,275500.0,19.4009,19.4456,19.1776,19.3041,275500.0
2012-02-03 12:00:00,25.93,26.02,25.86,25.96,249400.0,19.3041,19.3711,19.252,19.3265,249400.0
2012-02-03 12:30:00,25.95,26.08,25.89,26.07,238400.0,19.319,19.4158,19.2743,19.4084,238400.0
2012-02-03 13:00:00,26.07,26.07,25.99,26.05,103700.0,19.4084,19.4084,19.3488,19.3935,103700.0
2012-02-03 13:30:00,26.06,26.24,26.03,26.14,293200.0,19.4009,19.5349,19.3786,19.4605,293200.0
2012-02-03 14:00:00,26.15,26.32,26.08,26.24,165200.0,19.4679,19.5945,19.4158,19.5349,165200.0
2012-02-03 14:30:00,26.24,26.32,26.0,26.16,564900.0,19.5349,19.5945,19.3562,19.4754,564900.0
2012-02-03 15:00:00,26.18,26.47,26.11,26.47,373400.0,19.4902,19.7061,19.4381,19.7061,373400.0
2012-02-03 15:30:00,26.46,26.5,26.2,26.46,837600.0,19.6987,19.7285,19.5051,19.6987,837600.0
2012-02-06 09:30:00,28.99,28.99,27.56,28.05,1394200.0,21.5822,21.5822,20.5176,20.8824,1394200.0
2012-02-06 10:00:00,28.1,28.12,27.68,27.83,590000.0,20.9196,20.9345,20.607,20.7186,590000.0
2012-02-06 10:30:00,27.83,27.89,27.43,27.82,934900.0,20.7186,20.7633,20.4208,20.7112,934900.0
2012-02-06 11:00:00,27.81,28.12,27.7,28.0,608900.0,20.7037,20.9345,20.6218,20.8452,608900.0
2012-02-06 11:30:00,27.99,28.3,27.95,27.95,569500.0,20.8377,21.0685,20.808,20.808,569500.0
2012-02-06 12:00:00,27.96,28.21,27.95,28.0,316300.0,20.8154,21.0015,20.808,20.8452,316300.0
2012-02-06 12:30:00,28.01,28.22,27.98,28.2,200200.0,20.8526,21.009,20.8303,20.9941,200200.0
2012-02-06 13:00:00,28.2,28.21,27.97,28.0,252100.0,20.9941,21.0015,20.8228,20.8452,252100.0
2012-02-06 13:30:00,28.0,28.16,27.95,28.11,400600.0,20.8452,20.9643,20.808,20.9271,400600.0
2012-02-06 14:00:00,28.11,28.15,28.07,28.09,235800.0,20.9271,20.9569,20.8973,20.9122,235800.0
2012-02-06 14:30:00,28.09,28.09,27.72,27.91,443200.0,20.9122,20.9122,20.6367,20.7782,443200.0
2012-02-06 15:00:00,27.89,28.12,27.89,27.97,480400.0,20.7633,20.9345,20.7633,20.8228,480400.0
2012-02-06 15:30:00,27.97,28.5,27.96,28.4,1178700.0,20.8228,21.2174,20.8154,21.143,1178700.0
2012-02-07 09:30:00,28.48,29.3,28.48,29.11,780500.0,21.2025,21.813,21.2025,21.6715,780500.0
2012-02-07 10:00:00,29.11,29.14,28.66,28.76,810000.0,21.6715,21.6939,21.3365,21.411,810000.0
2012-02-07 10:30:00,28.76,28.81,28.66,28.77,403700.0,21.411,21.4482,21.3365,21.4184,403700.0
2012-02-07 11:00:00,28.76,28.81,28.71,28.8,468100.0,21.411,21.4482,21.3738,21.4408,468100.0
2012-02-07 11:30:00,28.8,28.8,28.6,28.7,131500.0,21.4408,21.4408,21.2919,21.3663,131500.0
2012-02-07 12:00:00,28.69,28.74,28.65,28.72,309700.0,21.3589,21.3961,21.3291,21.3812,309700.0
2012-02-07 12:30:00,28.71,28.76,28.7,28.75,188700.0,21.3738,21.411,21.3663,21.4035,188700.0
2012-02-07 13:00:00,28.74,28.77,28.69,28.71,254100.0,21.3961,21.4184,21.3589,21.3738,254100.0
2012-02-07 13:30:00,28.71,28.78,28.7,28.75,332400.0,21.3738,21.4259,21.3663,21.4035,332400.0
2012-02-07 14:00:00,28.76,28.85,28.74,28.83,309800.0,21.411,21.478,21.3961,21.4631,309800.0
2012-02-07 14:30:00,28.83,28.86,28.79,28.84,352800.0,21.4631,21.4854,21.4333,21.4705,352800.0
2012-02-07 15:00:00,28.84,29.08,28.82,28.99,658900.0,21.4705,21.6492,21.4556,21.5822,658900.0
2012-02-07 15:30:00,29.0,29.0,28.59,28.84,1002100.0,21.5897,21.5897,21.2844,21.4705,1002100.0
2012-02-08 09:30:00,28.9,28.93,28.45,28.59,234300.0,21.5152,21.5375,21.1802,21.2844,234300.0
2012-02-08 10:00:00,28.59,28.8,28.55,28.69,361400.0,21.2844,21.4408,21.2546,21.3589,361400.0
2012-02-08 10:30:00,28.69,28.82,28.67,28.78,366900.0,21.3589,21.4556,21.344,21.4259,366900.0
2012-02-08 11:00:00,28.8,28.95,28.65,28.69,191500.0,21.4408,21.5524,21.3291,21.3589,191500.0
2012-02-08 11:30:00,28.69,28.75,28.66,28.71,75400.0,21.3589,21.4035,21.3365,21.3738,75400.0
2012-02-08 12:00:00,28.71,28.96,28.68,28.95,310700.0,21.3738,21.5599,21.3514,21.5524,310700.0
2012-02-08 12:30:00,28.97,29.15,28.79,29.14,322100.0,21.5673,21.7013,21.4333,21.6939,322100.0
2012-02-08 13:00:00,29.13,29.23,28.98,29.21,297100.0,21.6864,21.7609,21.5748,21.746,297100.0
2012-02-08 13:30:00,29.22,29.3,29.1,29.21,267800.0,21.7534,21.813,21.6641,21.746,267800.0
2012-02-08 14:00:00,29.2,29.22,28.92,28.98,281600.0,21.7385,21.7534,21.5301,21.5748,281600.0
2012-02-08 14:30:00,28.96,29.04,28.8,28.86,228000.0,21.5599,21.6194,21.4408,21.4854,228000.0
2012-02-08 15:00:00,28.85,28.91,28.71,28.8,322100.0,21.478,21.5227,21.3738,21.4408,322100.0
2012-02-08 15:30:00,28.8,29.01,28.76,28.97,526800.0,21.4408,21.5971,21.411,21.5673,526800.0
2012-02-09 09:30:00,29.0,29.0,27.9,28.21,796900.0,21.5897,21.5897,20.7707,21.0015,796900.0
2012-02-09 10:00:00,28.21,28.26,27.85,27.9,409200.0,21.0015,21.0387,20.7335,20.7707,409200.0
2012-02-09 10:30:00,27.91,28.17,27.7,28.06,451900.0,20.7782,20.9717,20.6218,20.8898,451900.0
2012-02-09 11:00:00,28.06,28.13,27.82,27.83,342900.0,20.8898,20.942,20.7112,20.7186,342900.0
2012-02-09 11:30:00,27.83,27.83,27.41,27.42,557000.0,20.7186,20.7186,20.4059,20.4134,557000.0
2012-02-09 12:00:00,27.42,27.9,27.41,27.83,307600.0,20.4134,20.7707,20.4059,20.7186,307600.0
2012-02-09 12:30:00,27.83,27.88,27.73,27.79,325300.0,20.7186,20.7558,20.6442,20.6888,325300.0
2012-02-09 13:00:00,27.78,28.05,27.74,27.99,946100.0,20.6814,20.8824,20.6516,20.8377,946100.0
2012-02-09 13:30:00,27.99,28.09,27.91,27.92,382800.0,20.8377,20.9122,20.7782,20.7856,382800.0
2012-02-09 14:00:00,27.92,27.99,27.84,27.92,295700.0,20.7856,20.8377,20.7261,20.7856,295700.0
2012-02-09 14:30:00,27.91,27.97,27.8,27.84,220800.0,20.7782,20.8228,20.6963,20.7261,220800.0
2012-02-09 15:00:00,27.85,27.9,27.71,27.71,799300.0,20.7335,20.7707,20.6293,20.6293,799300.0
2012-02-09 15:30:00,27.72,27.84,27.7,27.8,642700.0,20.6367,20.7261,20.6218,20.6963,642700.0
2012-02-10 09:30:00,27.8,28.0,27.53,27.93,483000.0,20.6963,20.8452,20.4953,20.7931,483000.0
2012-02-10 10:00:00,27.91,28.01,27.87,27.99,988700.0,20.7782,20.8526,20.7484,20.8377,988700.0
2012-02-10 10:30:00,27.99,27.99,27.68,27.69,222400.0,20.8377,20.8377,20.607,20.6144,222400.0
2012-02-10 11:00:00,27.7,27.85,27.56,27.76,188500.0,20.6218,20.7335,20.5176,20.6665,188500.0
2012-02-10 11:30:00,27.76,28.15,27.73,28.03,331400.0,20.6665,20.9569,20.6442,20.8675,331400.0
2012-02-10 12:00:00,28.04,28.15,27.98,28.07,187500.0,20.875,20.9569,20.8303,20.8973,187500.0
2012-02-10 12:30:00,28.08,28.2,28.07,28.18,244100.0,20.9047,20.9941,20.8973,20.9792,244100.0
2012-02-10 13:00:00,28.18,28.19,27.92,27.94,204200.0,20.9792,20.9866,20.7856,20.8005,204200.0
2012-02-10 13:30:00,27.94,28.2,27.92,28.14,190600.0,20.8005,20.9941,20.7856,20.9494,190600.0
2012-02-10 14:00:00,28.14,28.2,28.11,28.17,377700.0,20.9494,20.9941,20.9271,20.9717,377700.0
2012-02-10 14:30:00,28.17,28.18,28.0,28.04,273300.0,20.9717,20.9792,20.8452,20.875,273300.0
2012-02-10 15:00:00,28.03,28.03,27.8,27.88,367700.0,20.8675,20.8675,20.6963,20.7558,367700.0
2012-02-10 15:30:00,27.88,27.93,27.75,27.8,855300.0,20.7558,20.7931,20.6591,20.6963,855300.0
2012-02-13 09:30:00,28.13,28.18,27.72,27.81,429700.0,20.942,20.9792,20.6367,20.7037,429700.0
2012-02-13 10:00:00,27.84,27.87,27.76,27.83,255400.0,20.7261,20.7484,20.6665,20.7186,255400.0
2012-02-13 10:30:00,27.83,27.83,27.64,27.69,307200.0,20.7186,20.7186,20.5772,20.6144,307200.0
2012-02-13 11:00:00,27.7,27.81,27.64,27.75,195400.0,20.6218,20.7037,20.5772,20.6591,195400.0
2012-02-13 11:30:00,27.76,27.87,27.74,27.86,190600.0,20.6665,20.7484,20.6516,20.741,190600.0
2012-02-13 12:00:00,27.85,27.97,27.85,27.94,206100.0,20.7335,20.8228,20.7335,20.8005,206100.0
2012-02-13 12:30:00,27.93,28.05,27.91,28.03,314500.0,20.7931,20.8824,20.7782,20.8675,314500.0
2012-02-13 13:00:00,28.03,28.2,28.0,28.17,198200.0,20.8675,20.9941,20.8452,20.9717,198200.0
2012-02-13 13:30:00,28.18,28.18,27.99,27.99,232700.0,20.9792,20.9792,20.8377,20.8377,232700.0
2012-02-13 14:00:00,28.0,28.0,27.82,27.82,249000.0,20.8452,20.8452,20.7112,20.7112,249000.0
2012-02-13 14:30:00,27.82,27.86,27.7,27.7,177000.0,20.7112,20.741,20.6218,20.6218,177000.0
2012-02-13 15:00:00,27.71,27.71,26.43,27.58,1488400.0,20.6293,20.6293,19.6764,20.5325,1488400.0
2012-02-13 15:30:00,27.57,27.73,27.1,27.3,1109300.0,20.5251,20.6442,20.1752,20.3241,1109300.0
2012-02-14 09:30:00,25.21,25.46,24.99,25.3,457900.0,20.2642,20.4651,20.0873,20.3365,457900.0
2012-02-14 10:00:00,25.31,25.42,25.22,25.35,133800.0,20.3446,20.433,20.2722,20.3767,133800.0
2012-02-14 10:30:00,25.35,25.44,25.22,25.3,104900.0,20.3767,20.449,20.2722,20.3365,104900.0
2012-02-14 11:00:00,25.3,25.33,25.12,25.23,119200.0,20.3365,20.3606,20.1918,20.2802,119200.0
2012-02-14 11:30:00,25.22,25.31,25.16,25.25,63200.0,20.2722,20.3446,20.224,20.2963,63200.0
2012-02-14 12:00:00,25.24,25.31,25.19,25.25,95000.0,20.2883,20.3446,20.2481,20.2963,95000.0
2012-02-14 12:30:00,25.25,25.3,25.22,25.27,89400.0,20.2963,20.3365,20.2722,20.3124,89400.0
2012-02-14 13:00:00,25.27,25.3,25.15,25.18,185800.0,20.3124,20.3365,20.2159,20.2401,185800.0
2012-02-14 13:30:00,25.18,25.23,25.16,25.22,83600.0,20.2401,20.2802,20.224,20.2722,83600.0
2012-02-14 14:00:00,25.22,25.23,25.02,25.03,169200.0,20.2722,20.2802,20.1114,20.1195,169200.0
2012-02-14 14:30:00,25.04,25.26,24.99,25.24,232400.0,20.1275,20.3044,20.0873,20.2883,232400.0
2012-02-14 15:00:00,25.24,25.25,25.04,25.05,212000.0,20.2883,20.2963,20.1275,20.1356,212000.0
2012-02-14 15:30:00,25.05,25.24,25.05,25.08,446900.0,20.1356,20.2883,20.1356,20.1597,446900.0
2012-02-15 09:30:00,25.23,25.36,24.96,25.05,163400.0,20.2802,20.3847,20.0632,20.1356,163400.0
2012-02-15 10:00:00,25.05,25.1,24.92,25.04,120200.0,20.1356,20.1758,20.0311,20.1275,120200.0
2012-02-15 10:30:00,25.06,25.12,24.92,25.06,109600.0,20.1436,20.1918,20.0311,20.1436,109600.0
2012-02-15 11:00:00,25.05,25.12,24.98,25.08,165100.0,20.1356,20.1918,20.0793,20.1597,165100.0
2012-02-15 11:30:00,25.08,25.14,24.92,24.94,159400.0,20.1597,20.2079,20.0311,20.0471,159400.0
2012-02-15 12:00:00,24.94,25.06,24.83,25.05,322600.0,20.0471,20.1436,19.9587,20.1356,322600.0
2012-02-15 12:30:00,25.06,25.16,25.02,25.13,145100.0,20.1436,20.224,20.1114,20.1999,145100.0
2012-02-15 13:00:00,25.12,25.24,25.03,25.1,175800.0,20.1918,20.2883,20.1195,20.1758,175800.0
2012-02-15 13:30:00,25.12,25.15,25.05,25.12,99800.0,20.1918,20.2159,20.1356,20.1918,99800.0
2012-02-15 14:00:00,25.13,25.16,24.98,25.11,141000.0,20.1999,20.224,20.0793,20.1838,141000.0
2012-02-15 14:30:00,25.12,25.16,24.82,24.84,351100.0,20.1918,20.224,19.9507,19.9668,351100.0
2012-02-15 15:00:00,24.84,25.0,24.66,24.82,262100.0,19.9668,20.0954,19.8221,19.9507,262100.0
2012-02-15 15:30:00,24.82,24.95,24.73,24.83,324500.0,19.9507,20.0552,19.8783,19.9587,324500.0
2012-02-16 09:30:00,25.0,25.0,24.82,24.93,365800.0,20.0954,20.0954,19.9507,20.0391,365800.0
2012-02-16 10:00:00,24.94,25.14,24.88,25.09,186700.0,20.0471,20.2079,19.9989,20.1677,186700.0
2012-02-16 10:30:00,25.11,25.15,25.02,25.1,104400.0,20.1838,20.2159,20.1114,20.1758,104400.0
2012-02-16 11:00:00,25.1,25.3,25.1,25.28,193300.0,20.1758,20.3365,20.1758,20.3204,193300.0
2012-02-16 11:30:00,25.28,25.39,25.19,25.36,256900.0,20.3204,20.4089,20.2481,20.3847,256900.0
2012-02-16 12:00:00,25.33,25.4,25.28,25.38,170200.0,20.3606,20.4169,20.3204,20.4008,170200.0
2012-02-16 12:30:00,25.38,25.47,25.34,25.38,161100.0,20.4008,20.4732,20.3687,20.4008,161100.0
2012-02-16 13:00:00,25.39,25.5,25.17,25.48,514400.0,20.4089,20.4973,20.232,20.4812,514400.0
2012-02-16 13:30:00,25.49,25.54,25.41,25.49,281600.0,20.4892,20.5294,20.4249,20.4892,281600.0
2012-02-16 14:00:00,25.5,25.51,25.39,25.45,152400.0,20.4973,20.5053,20.4089,20.4571,152400.0
2012-02-16 14:30:00,25.45,25.7,25.44,25.7,297500.0,20.4571,20.658,20.449,20.658,297500.0
2012-02-16 15:00:00,25.7,25.95,25.69,25.94,219500.0,20.658,20.859,20.65,20.851,219500.0
2012-02-16 15:30:00,25.93,25.98,25.86,25.96,353100.0,20.8429,20.8831,20.7867,20.867,353100.0
2012-02-17 09:30:00,25.83,25.94,25.41,25.8,108600.0,20.7625,20.851,20.4249,20.7384,108600.0
2012-02-17 10:00:00,25.82,25.97,25.81,25.91,112100.0,20.7545,20.8751,20.7465,20.8268,112100.0
2012-02-17 10:30:00,25.9,26.0,25.71,25.77,144600.0,20.8188,20.8992,20.6661,20.7143,144600.0
2012-02-17 11:00:00,25.77,25.77,25.49,25.54,152400.0,20.7143,20.7143,20.4892,20.5294,152400.0
2012-02-17 11:30:00,25.55,25.64,25.4,25.4,117200.0,20.5375,20.6098,20.4169,20.4169,117200.0
2012-02-17 12:00:00,25.4,25.41,25.05,25.06,139500.0,20.4169,20.4249,20.1356,20.1436,139500.0
2012-02-17 12:30:00,25.07,25.34,25.06,25.34,84500.0,20.1516,20.3687,20.1436,20.3687,84500.0
2012-02-17 13:00:00,25.34,25.37,25.24,25.27,87800.0,20.3687,20.3928,20.2883,20.3124,87800.0
2012-02-17 13:30:00,25.27,25.34,25.25,25.28,71300.0,20.3124,20.3687,20.2963,20.3204,71300.0
2012-02-17 14:00:00,25.28,25.35,25.26,25.26,90800.0,20.3204,20.3767,20.3044,20.3044,90800.0
2012-02-17 14:30:00,25.26,25.26,25.07,25.09,191500.0,20.3044,20.3044,20.1516,20.1677,191500.0
2012-02-17 15:00:00,25.08,25.2,25.0,25.0,210900.0,20.1597,20.2561,20.0954,20.0954,210900.0
2012-02-17 15:30:00,25.01,25.12,24.91,25.06,478800.0,20.1034,20.1918,20.023,20.1436,478800.0
2012-02-21 09:30:00,25.18,25.47,25.0,25.14,109700.0,20.2401,20.4732,20.0954,20.2079,109700.0
2012-02-21 10:00:00,25.14,25.28,25.12,25.27,42300.0,20.2079,20.3204,20.1918,20.3124,42300.0
2012-02-21 10:30:00,25.27,25.37,25.23,25.33,42700.0,20.3124,20.3928,20.2802,20.3606,42700.0
2012-02-21 11:00:00,25.34,25.34,25.1,25.13,46100.0,20.3687,20.3687,20.1758,20.1999,46100.0
2012-02-21 11:30:00,25.13,25.29,25.08,25.27,82000.0,20.1999,20.3285,20.1597,20.3124,82000.0
2012-02-21 12:00:00,25.26,25.33,25.2,25.25,61700.0,20.3044,20.3606,20.2561,20.2963,61700.0
2012-02-21 12:30:00,25.24,25.32,25.22,25.31,33800.0,20.2883,20.3526,20.2722,20.3446,33800.0
2012-02-21 13:00:00,25.31,25.35,25.27,25.31,63300.0,20.3446,20.3767,20.3124,20.3446,63300.0
2012-02-21 13:30:00,25.32,25.34,25.2,25.25,51200.0,20.3526,20.3687,20.2561,20.2963,51200.0
2012-02-21 14:00:00,25.25,25.3,25.19,25.22,47800.0,20.2963,20.3365,20.2481,20.2722,47800.0
2012-02-21 14:30:00,25.22,25.23,25.11,25.18,43100.0,20.2722,20.2802,20.1838,20.2401,43100.0
2012-02-21 15:00:00,25.17,25.25,25.15,25.18,73900.0,20.232,20.2963,20.2159,20.2401,73900.0
2012-02-21 15:30:00,25.17,25.18,25.07,25.14,208700.0,20.232,20.2401,20.1516,20.2079,208700.0
2012-02-22 09:30:00,25.14,25.5,25.14,25.42,224100.0,20.2079,20.4973,20.2079,20.433,224100.0
2012-02-22 10:00:00,25.42,25.64,25.34,25.44,152800.0,20.433,20.6098,20.3687,20.449,152800.0
2012-02-22 10:30:00,25.43,25.49,25.26,25.28,82900.0,20.441,20.4892,20.3044,20.3204,82900.0
2012-02-22 11:00:00,25.29,25.4,25.25,25.3,37500.0,20.3285,20.4169,20.2963,20.3365,37500.0
2012-02-22 11:30:00,25.3,25.32,25.19,25.22,54300.0,20.3365,20.3526,20.2481,20.2722,54300.0
2012-02-22 12:00:00,25.22,25.24,25.12,25.22,46800.0,20.2722,20.2883,20.1918,20.2722,46800.0
2012-02-22 12:30:00,25.22,25.27,25.11,25.14,41000.0,20.2722,20.3124,20.1838,20.2079,41000.0
2012-02-22 13:00:00,25.13,25.26,25.12,25.26,56800.0,20.1999,20.3044,20.1918,20.3044,56800.0
2012-02-22 13:30:00,25.26,25.35,25.25,25.34,132900.0,20.3044,20.3767,20.2963,20.3687,132900.0
2012-02-22 14:00:00,25.33,25.37,25.26,25.27,113200.0,20.3606,20.3928,20.3044,20.3124,113200.0
2012-02-22 14:30:00,25.27,25.49,25.27,25.48,139200.0,20.3124,20.4892,20.3124,20.4812,139200.0
2012-02-22 15:00:00,25.47,25.64,25.47,25.59,270200.0,20.4732,20.6098,20.4732,20.5696,270200.0
2012-02-22 15:30:00,25.58,25.75,25.51,25.6,573200.0,20.5616,20.6982,20.5053,20.5777,573200.0
2012-02-23 09:30:00,26.08,26.3,25.9,26.22,500300.0,20.9635,21.1403,20.8188,21.076,500300.0
2012-02-23 10:00:00,26.26,26.29,25.97,26.0,147900.0,21.1082,21.1323,20.8751,20.8992,147900.0
2012-02-23 10:30:00,26.0,26.05,25.83,26.0,134200.0,20.8992,20.9394,20.7625,20.8992,134200.0
2012-02-23 11:00:00,26.0,26.08,25.93,26.08,104900.0,20.8992,20.9635,20.8429,20.9635,104900.0
2012-02-23 11:30:00,26.07,26.19,25.99,26.14,113600.0,20.9555,21.0519,20.8911,21.0117,113600.0
2012-02-23 12:00:00,26.14,26.23,26.07,26.18,87000.0,21.0117,21.0841,20.9555,21.0439,87000.0
2012-02-23 12:30:00,26.19,26.19,26.1,26.14,53500.0,21.0519,21.0519,20.9796,21.0117,53500.0
2012-02-23 13:00:00,26.13,26.17,26.07,26.1,88300.0,21.0037,21.0358,20.9555,20.9796,88300.0
2012-02-23 13:30:00,26.1,26.15,26.05,26.14,66400.0,20.9796,21.0198,20.9394,21.0117,66400.0
2012-02-23 14:00:00,26.13,26.14,26.07,26.1,63800.0,21.0037,21.0117,20.9555,20.9796,63800.0
2012-02-23 14:30:00,26.09,26.14,26.0,26.04,83100.0,20.9715,21.0117,20.8992,20.9313,83100.0
2012-02-23 15:00:00,26.05,26.16,26.03,26.1,152200.0,20.9394,21.0278,20.9233,20.9796,152200.0
2012-02-23 15:30:00,26.11,26.13,26.02,26.07,234500.0,20.9876,21.0037,20.9153,20.9555,234500.0
2012-02-24 09:30:00,26.11,26.18,25.94,25.99,52900.0,20.9876,21.0439,20.851,20.8911,52900.0
2012-02-24 10:00:00,25.99,26.38,25.95,26.19,174100.0,20.8911,21.2046,20.859,21.0519,174100.0
2012-02-24 10:30:00,26.19,26.45,26.19,26.4,138200.0,21.0519,21.2609,21.0519,21.2207,138200.0
2012-02-24 11:00:00,26.4,26.49,26.27,26.31,161600.0,21.2207,21.2931,21.1162,21.1484,161600.0
2012-02-24 11:30:00,26.31,26.41,26.27,26.4,166700.0,21.1484,21.2287,21.1162,21.2207,166700.0
2012-02-24 12:00:00,26.41,26.64,26.38,26.63,156000.0,21.2287,21.4136,21.2046,21.4056,156000.0
2012-02-24 12:30:00,26.63,26.76,26.6,26.64,263800.0,21.4056,21.5101,21.3815,21.4136,263800.0
2012-02-24 13:00:00,26.64,26.66,26.4,26.54,153600.0,21.4136,21.4297,21.2207,21.3332,153600.0
2012-02-24 13:30:00,26.55,26.67,26.53,26.66,115500.0,21.3413,21.4377,21.3252,21.4297,115500.0
2012-02-24 14:00:00,26.65,26.69,26.62,26.62,68900.0,21.4217,21.4538,21.3975,21.3975,68900.0
2012-02-24 14:30:00,26.62,26.67,26.58,26.62,129300.0,21.3975,21.4377,21.3654,21.3975,129300.0
2012-02-24 15:00:00,26.63,26.76,26.61,26.75,227600.0,21.4056,21.5101,21.3895,21.502,227600.0
2012-02-24 15:30:00,26.76,26.83,26.74,26.74,498400.0,21.5101,21.5664,21.494,21.494,498400.0
2012-02-27 09:30:00,26.54,26.85,26.5,26.66,300700.0,21.3332,21.5824,21.3011,21.4297,300700.0
2012-02-27 10:00:00,26.68,26.84,26.66,26.84,174600.0,21.4458,21.5744,21.4297,21.5744,174600.0
2012-02-27 10:30:00,26.84,26.99,26.79,26.8,211500.0,21.5744,21.695,21.5342,21.5422,211500.0
2012-02-27 11:00:00,26.8,26.97,26.78,26.95,77200.0,21.5422,21.6789,21.5262,21.6628,77200.0
2012-02-27 11:30:00,26.95,26.97,26.91,26.95,67200.0,21.6628,21.6789,21.6307,21.6628,67200.0
2012-02-27 12:00:00,26.95,27.04,26.92,26.98,121800.0,21.6628,21.7352,21.6387,21.6869,121800.0
2012-02-27 12:30:00,26.96,27.08,26.96,26.99,86200.0,21.6708,21.7673,21.6708,21.695,86200.0
2012-02-27 13:00:00,26.99,27.06,26.98,27.06,66500.0,21.695,21.7512,21.6869,21.7512,66500.0
2012-02-27 13:30:00,27.05,27.19,27.04,27.09,144300.0,21.7432,21.8557,21.7352,21.7753,144300.0
2012-02-27 14:00:00,27.1,27.19,27.1,27.14,120700.0,21.7834,21.8557,21.7834,21.8155,120700.0
2012-02-27 14:30:00,27.14,27.15,26.95,26.99,108600.0,21.8155,21.8236,21.6628,21.695,108600.0
2012-02-27 15:00:00,26.99,27.2,26.99,27.17,250800.0,21.695,21.8638,21.695,21.8396,250800.0
2012-02-27 15:30:00,27.17,27.2,26.91,27.0,618100.0,21.8396,21.8638,21.6307,21.703,618100.0
2012-02-28 09:30:00,26.67,27.1,26.59,26.78,220700.0,21.4377,21.7834,21.3734,21.5262,220700.0
2012-02-28 10:00:00,26.79,27.0,26.79,26.94,147300.0,21.5342,21.703,21.5342,21.6548,147300.0
2012-02-28 10:30:00,26.95,27.0,26.74,26.92,131700.0,21.6628,21.703,21.494,21.6387,131700.0
2012-02-28 11:00:00,26.96,27.0,26.89,26.95,79200.0,21.6708,21.703,21.6146,21.6628,79200.0
2012-02-28 11:30:00,26.95,27.0,26.94,27.0,105800.0,21.6628,21.703,21.6548,21.703,105800.0
2012-02-28 12:00:00,27.0,27.07,26.96,27.0,98800.0,21.703,21.7593,21.6708,21.703,98800.0
2012-02-28 12:30:00,26.99,27.05,26.99,26.99,77000.0,21.695,21.7432,21.695,21.695,77000.0
2012-02-28 13:00:00,27.0,27.01,26.99,27.0,86300.0,21.703,21.711,21.695,21.703,86300.0
2012-02-28 13:30:00,26.99,27.05,26.98,27.0,146300.0,21.695,21.7432,21.6869,21.703,146300.0
2012-02-28 14:00:00,27.0,27.02,26.79,26.8,134300.0,21.703,21.7191,21.5342,21.5422,134300.0
2012-02-28 14:30:00,26.8,27.01,26.78,27.01,139200.0,21.5422,21.711,21.5262,21.711,139200.0
2012-02-28 15:00:00,27.02,27.02,26.77,26.78,104500.0,21.7191,21.7191,21.5181,21.5262,104500.0
2012-02-28 15:30:00,26.79,26.95,26.77,26.92,302400.0,21.5342,21.6628,21.5181,21.6387,302400.0
2012-02-29 09:30:00,26.96,27.2,26.94,27.18,150900.0,21.6708,21.8638,21.6548,21.8477,150900.0
2012-02-29 10:00:00,27.17,27.37,27.12,27.12,209500.0,21.8396,22.0004,21.7995,21.7995,209500.0
2012-02-29 10:30:00,27.11,27.12,26.79,26.9,80700.0,21.7914,21.7995,21.5342,21.6226,80700.0
2012-02-29 11:00:00,26.9,26.96,26.73,26.79,84700.0,21.6226,21.6708,21.486,21.5342,84700.0
2012-02-29 11:30:00,26.79,26.94,26.78,26.9,57500.0,21.5342,21.6548,21.5262,21.6226,57500.0
2012-02-29 12:00:00,26.9,26.98,26.86,26.95,43800.0,21.6226,21.6869,21.5905,21.6628,43800.0
2012-02-29 12:30:00,26.95,26.96,26.87,26.89,158500.0,21.6628,21.6708,21.5985,21.6146,158500.0
2012-02-29 13:00:00,26.89,26.93,26.87,26.92,115400.0,21.6146,21.6467,21.5985,21.6387,115400.0
2012-02-29 13:30:00,26.91,26.92,26.87,26.91,103400.0,21.6307,21.6387,21.5985,21.6307,103400.0
2012-02-29 14:00:00,26.91,26.95,26.89,26.92,215500.0,21.6307,21.6628,21.6146,21.6387,215500.0
2012-02-29 14:30:00,26.92,26.98,26.9,26.91,71500.0,21.6387,21.6869,21.6226,21.6307,71500.0
2012-02-29 15:00:00,26.9,26.93,26.73,26.81,106400.0,21.6226,21.6467,21.486,21.5503,106400.0
2012-02-29 15:30:00,26.79,26.91,26.36,26.7,827600.0,21.5342,21.6307,21.1886,21.4619,827600.0
2012-03-01 09:30:00,26.75,26.85,26.41,26.57,104200.0,21.502,21.5824,21.2287,21.3574,104200.0
2012-03-01 10:00:00,26.54,26.54,26.21,26.4,138600.0,21.3332,21.3332,21.068,21.2207,138600.0
2012-03-01 10:30:00,26.42,26.42,26.2,26.25,86700.0,21.2368,21.2368,21.0599,21.1001,86700.0
2012-03-01 11:00:00,26.27,26.37,26.25,26.25,67800.0,21.1162,21.1966,21.1001,21.1001,67800.0
2012-03-01 11:30:00,26.27,26.28,26.04,26.22,123000.0,21.1162,21.1243,20.9313,21.076,123000.0
2012-03-01 12:00:00,26.22,26.29,26.1,26.27,136500.0,21.076,21.1323,20.9796,21.1162,136500.0
2012-03-01 12:30:00,26.26,26.4,26.2,26.23,210100.0,21.1082,21.2207,21.0599,21.0841,210100.0
2012-03-01 13:00:00,26.21,26.23,26.0,26.03,150400.0,21.068,21.0841,20.8992,20.9233,150400.0
2012-03-01 13:30:00,26.03,26.05,25.99,26.02,192900.0,20.9233,20.9394,20.8911,20.9153,192900.0
2012-03-01 14:00:00,26.02,26.03,25.89,25.89,256700.0,20.9153,20.9233,20.8108,20.8108,256700.0
2012-03-01 14:30:00,25.89,26.07,25.89,26.02,113700.0,20.8108,20.9555,20.8108,20.9153,113700.0
2012-03-01 15:00:00,26.02,26.22,26.02,26.22,98800.0,20.9153,21.076,20.9153,21.076,98800.0
2012-03-01 15:30:00,26.22,26.28,26.09,26.24,222300.0,21.076,21.1243,20.9715,21.0921,222300.0
2012-03-02 09:30:00,26.1,26.19,25.9,25.9,187600.0,20.9796,21.0519,20.8188,20.8188,187600.0
2012-03-02 10:00:00,25.92,26.12,25.92,26.05,98500.0,20.8349,20.9956,20.8349,20.9394,98500.0
2012-03-02 10:30:00,26.06,26.07,25.99,26.0,47200.0,20.9474,20.9555,20.8911,20.8992,47200.0
2012-03-02 11:00:00,26.0,26.02,25.99,26.02,69900.0,20.8992,20.9153,20.8911,20.9153,69900.0
2012-03-02 11:30:00,26.01,26.02,25.99,26.0,96700.0,20.9072,20.9153,20.8911,20.8992,96700.0
2012-03-02 12:00:00,26.01,26.02,26.0,26.02,83900.0,20.9072,20.9153,20.8992,20.9153,83900.0
2012-03-02 12:30:00,26.02,26.03,26.0,26.01,92100.0,20.9153,20.9233,20.8992,20.9072,92100.0
2012-03-02 13:00:00,26.01,26.02,25.99,26.01,63200.0,20.9072,20.9153,20.8911,20.9072,63200.0
2012-03-02 13:30:00,26.01,26.02,25.99,26.01,69200.0,20.9072,20.9153,20.8911,20.9072,69200.0
2012-03-02 14:00:00,26.02,26.02,25.99,26.0,157100.0,20.9153,20.9153,20.8911,20.8992,157100.0
2012-03-02 14:30:00,26.0,26.0,25.87,26.0,255100.0,20.8992,20.8992,20.7947,20.8992,255100.0
2012-03-02 15:00:00,26.0,26.02,25.88,25.95,208600.0,20.8992,20.9153,20.8027,20.859,208600.0
2012-03-02 15:30:00,25.95,26.01,25.88,25.93,210800.0,20.859,20.9072,20.8027,20.8429,210800.0
2012-03-05 09:30:00,25.87,26.12,25.83,26.0,113100.0,20.7947,20.9956,20.7625,20.8992,113100.0
2012-03-05 10:00:00,26.01,26.01,25.7,25.93,155200.0,20.9072,20.9072,20.658,20.8429,155200.0
2012-03-05 10:30:00,25.94,25.95,25.77,25.86,92700.0,20.851,20.859,20.7143,20.7867,92700.0
2012-03-05 11:00:00,25.87,25.91,25.77,25.82,98200.0,20.7947,20.8268,20.7143,20.7545,98200.0
2012-03-05 11:30:00,25.81,25.82,25.62,25.65,87000.0,20.7465,20.7545,20.5937,20.6178,87000.0
2012-03-05 12:00:00,25.64,25.74,25.56,25.61,79600.0,20.6098,20.6902,20.5455,20.5857,79600.0
2012-03-05 12:30:00,25.62,25.72,25.62,25.67,63900.0,20.5937,20.6741,20.5937,20.6339,63900.0
2012-03-05 13:00:00,25.68,25.72,25.64,25.7,39900.0,20.642,20.6741,20.6098,20.658,39900.0
2012-03-05 13:30:00,25.7,25.71,25.65,25.66,70100.0,20.658,20.6661,20.6178,20.6259,70100.0
2012-03-05 14:00:00,25.67,25.7,25.66,25.7,52500.0,20.6339,20.658,20.6259,20.658,52500.0
2012-03-05 14:30:00,25.7,25.74,25.69,25.71,82800.0,20.658,20.6902,20.65,20.6661,82800.0
2012-03-05 15:00:00,25.71,25.86,25.69,25.86,93300.0,20.6661,20.7867,20.65,20.7867,93300.0
2012-03-05 15:30:00,25.86,26.04,25.83,25.87,354600.0,20.7867,20.9313,20.7625,20.7947,354600.0
2012-03-06 09:30:00,25.54,25.76,25.4,25.42,226700.0,20.5294,20.7063,20.4169,20.433,226700.0
2012-03-06 10:00:00,25.42,25.45,25.1,25.25,182400.0,20.433,20.4571,20.1758,20.2963,182400.0
2012-03-06 10:30:00,25.25,25.36,25.15,25.16,173100.0,20.2963,20.3847,20.2159,20.224,173100.0
2012-03-06 11:00:00,25.16,25.21,24.99,25.15,155900.0,20.224,20.2642,20.0873,20.2159,155900.0
2012-03-06 11:30:00,25.16,25.21,25.1,25.1,79600.0,20.224,20.2642,20.1758,20.1758,79600.0
2012-03-06 12:00:00,25.1,25.19,25.07,25.14,97500.0,20.1758,20.2481,20.1516,20.2079,97500.0
2012-03-06 12:30:00,25.14,25.21,25.0,25.1,119600.0,20.2079,20.2642,20.0954,20.1758,119600.0
2012-03-06 13:00:00,25.1,25.16,25.09,25.15,84900.0,20.1758,20.224,20.1677,20.2159,84900.0
2012-03-06 13:30:00,25.15,25.2,25.09,25.1,83100.0,20.2159,20.2561,20.1677,20.1758,83100.0
2012-03-06 14:00:00,25.09,25.21,25.06,25.06,167700.0,20.1677,20.2642,20.1436,20.1436,167700.0
2012-03-06 14:30:00,25.06,25.13,25.0,25.09,361100.0,20.1436,20.1999,20.0954,20.1677,361100.0
2012-03-06 15:00:00,25.1,25.16,25.0,25.0,249000.0,20.1758,20.224,20.0954,20.0954,249000.0
2012-03-06 15:30:00,25.0,25.26,24.99,25.13,534600.0,20.0954,20.3044,20.0873,20.1999,534600.0
2012-03-07 09:30:00,25.26,25.48,25.18,25.33,92200.0,20.3044,20.4812,20.2401,20.3606,92200.0
2012-03-07 10:00:00,25.33,25.53,25.29,25.4,109500.0,20.3606,20.5214,20.3285,20.4169,109500.0
2012-03-07 10:30:00,25.4,25.51,25.35,25.4,50200.0,20.4169,20.5053,20.3767,20.4169,50200.0
2012-03-07 11:00:00,25.42,25.65,25.41,25.62,102800.0,20.433,20.6178,20.4249,20.5937,102800.0
2012-03-07 11:30:00,25.62,25.76,25.55,25.75,133800.0,20.5937,20.7063,20.5375,20.6982,133800.0
2012-03-07 12:00:00,25.74,25.79,25.61,25.65,105600.0,20.6902,20.7304,20.5857,20.6178,105600.0
2012-03-07 12:30:00,25.64,25.65,25.53,25.55,67800.0,20.6098,20.6178,20.5214,20.5375,67800.0
2012-03-07 13:00:00,25.56,25.65,25.54,25.58,54100.0,20.5455,20.6178,20.5294,20.5616,54100.0
2012-03-07 13:30:00,25.59,25.65,25.49,25.53,74900.0,20.5696,20.6178,20.4892,20.5214,74900.0
2012-03-07 14:00:00,25.53,25.56,25.46,25.48,72200.0,20.5214,20.5455,20.4651,20.4812,72200.0
2012-03-07 14:30:00,25.49,25.49,25.33,25.44,88300.0,20.4892,20.4892,20.3606,20.449,88300.0
2012-03-07 15:00:00,25.45,25.52,25.28,25.45,129200.0,20.4571,20.5134,20.3204,20.4571,129200.0
2012-03-07 15:30:00,25.45,25.52,25.36,25.42,244800.0,20.4571,20.5134,20.3847,20.433,244800.0
2012-03-08 09:30:00,25.56,25.72,25.27,25.42,34700.0,20.5455,20.6741,20.3124,20.433,34700.0
2012-03-08 10:00:00,25.41,25.43,25.23,25.29,58300.0,20.4249,20.441,20.2802,20.3285,58300.0
2012-03-08 10:30:00,25.3,25.42,25.25,25.38,107900.0,20.3365,20.433,20.2963,20.4008,107900.0
2012-03-08 11:00:00,25.38,25.55,25.36,25.54,61400.0,20.4008,20.5375,20.3847,20.5294,61400.0
2012-03-08 11:30:00,25.53,25.54,25.48,25.49,38900.0,20.5214,20.5294,20.4812,20.4892,38900.0
2012-03-08 12:00:00,25.49,25.67,25.49,25.67,51700.0,20.4892,20.6339,20.4892,20.6339,51700.0
2012-03-08 12:30:00,25.66,25.66,25.57,25.57,42300.0,20.6259,20.6259,20.5535,20.5535,42300.0
2012-03-08 13:00:00,25.57,25.61,25.49,25.51,57300.0,20.5535,20.5857,20.4892,20.5053,57300.0
2012-03-08 13:30:00,25.51,25.57,25.5,25.51,32400.0,20.5053,20.5535,20.4973,20.5053,32400.0
2012-03-08 14:00:00,25.51,25.54,25.46,25.52,59400.0,20.5053,20.5294,20.4651,20.5134,59400.0
2012-03-08 14:30:00,25.52,25.54,25.45,25.47,50500.0,20.5134,20.5294,20.4571,20.4732,50500.0
2012-03-08 15:00:00,25.48,25.49,25.38,25.44,81000.0,20.4812,20.4892,20.4008,20.449,81000.0
2012-03-08 15:30:00,25.45,25.45,25.24,25.29,280000.0,20.4571,20.4571,20.2883,20.3285,280000.0
2012-03-09 09:30:00,25.43,25.7,25.28,25.32,90700.0,20.441,20.658,20.3204,20.3526,90700.0
2012-03-09 10:00:00,25.32,25.41,25.27,25.4,62800.0,20.3526,20.4249,20.3124,20.4169,62800.0
2012-03-09 10:30:00,25.41,25.58,25.4,25.46,167800.0,20.4249,20.5616,20.4169,20.4651,167800.0
2012-03-09 11:00:00,25.46,25.46,25.38,25.44,76100.0,20.4651,20.4651,20.4008,20.449,76100.0
2012-03-09 11:30:00,25.45,25.5,25.41,25.5,173000.0,20.4571,20.4973,20.4249,20.4973,173000.0
2012-03-09 12:00:00,25.5,25.68,25.49,25.65,174700.0,20.4973,20.642,20.4892,20.6178,174700.0
2012-03-09 12:30:00,25.64,25.7,25.58,25.67,116000.0,20.6098,20.658,20.5616,20.6339,116000.0
2012-03-09 13:00:00,25.67,25.7,25.63,25.63,172200.0,20.6339,20.658,20.6018,20.6018,172200.0
2012-03-09 13:30:00,25.63,25.7,25.59,25.7,184400.0,20.6018,20.658,20.5696,20.658,184400.0
2012-03-09 14:00:00,25.7,25.71,25.63,25.64,172900.0,20.658,20.6661,20.6018,20.6098,172900.0
2012-03-09 14:30:00,25.64,25.67,25.51,25.54,161200.0,20.6098,20.6339,20.5053,20.5294,161200.0
2012-03-09 15:00:00,25.54,25.66,25.54,25.57,135400.0,20.5294,20.6259,20.5294,20.5535,135400.0
2012-03-09 15:30:00,25.56,25.67,25.49,25.63,417500.0,20.5455,20.6339,20.4892,20.6018,417500.0
2012-03-12 09:30:00,25.53,25.53,25.02,25.12,247500.0,20.5214,20.5214,20.1114,20.1918,247500.0
2012-03-12 10:00:00,25.12,25.16,24.78,24.84,240800.0,20.1918,20.224,19.9185,19.9668,240800.0
2012-03-12 10:30:00,24.84,25.11,24.83,25.03,196800.0,19.9668,20.1838,19.9587,20.1195,196800.0
2012-03-12 11:00:00,25.03,25.05,24.99,25.0,136400.0,20.1195,20.1356,20.0873,20.0954,136400.0
2012-03-12 11:30:00,25.0,25.04,24.76,24.76,174700.0,20.0954,20.1275,19.9025,19.9025,174700.0
2012-03-12 12:00:00,24.77,24.82,24.66,24.8,166000.0,19.9105,19.9507,19.8221,19.9346,166000.0
2012-03-12 12:30:00,24.8,24.91,24.79,24.87,133700.0,19.9346,20.023,19.9266,19.9909,133700.0
2012-03-12 13:00:00,24.86,24.92,24.77,24.8,91500.0,19.9828,20.0311,19.9105,19.9346,91500.0
2012-03-12 13:30:00,24.8,25.01,24.8,24.95,130300.0,19.9346,20.1034,19.9346,20.0552,130300.0
2012-03-12 14:00:00,24.95,25.08,24.95,25.07,69500.0,20.0552,20.1597,20.0552,20.1516,69500.0
2012-03-12 14:30:00,25.08,25.11,25.01,25.05,100000.0,20.1597,20.1838,20.1034,20.1356,100000.0
2012-03-12 15:00:00,25.06,25.08,24.89,24.94,108200.0,20.1436,20.1597,20.007,20.0471,108200.0
2012-03-12 15:30:00,24.95,25.1,24.94,25.0,408600.0,20.0552,20.1758,20.0471,20.0954,408600.0
2012-03-13 09:30:00,25.18,25.2,24.77,24.78,83400.0,20.2401,20.2561,19.9105,19.9185,83400.0
2012-03-13 10:00:00,24.81,24.86,24.77,24.79,40600.0,19.9426,19.9828,19.9105,19.9266,40600.0
2012-03-13 10:30:00,24.78,24.96,24.75,24.88,175200.0,19.9185,20.0632,19.8944,19.9989,175200.0
2012-03-13 11:00:00,24.89,24.98,24.78,24.97,65800.0,20.007,20.0793,19.9185,20.0713,65800.0
2012-03-13 11:30:00,24.98,25.01,24.87,24.98,80600.0,20.0793,20.1034,19.9909,20.0793,80600.0
2012-03-13 12:00:00,24.98,25.05,24.95,24.99,363600.0,20.0793,20.1356,20.0552,20.0873,363600.0
2012-03-13 12:30:00,25.0,25.04,24.92,24.96,172700.0,20.0954,20.1275,20.0311,20.0632,172700.0
2012-03-13 13:00:00,24.97,25.02,24.91,24.98,133500.0,20.0713,20.1114,20.023,20.0793,133500.0
2012-03-13 13:30:00,24.98,25.01,24.98,25.0,62100.0,20.0793,20.1034,20.0793,20.0954,62100.0
2012-03-13 14:00:00,25.0,25.05,24.98,25.02,252200.0,20.0954,20.1356,20.0793,20.1114,252200.0
2012-03-13 14:30:00,25.02,25.02,24.96,25.0,89300.0,20.1114,20.1114,20.0632,20.0954,89300.0
2012-03-13 15:00:00,25.01,25.06,24.97,25.05,225500.0,20.1034,20.1436,20.0713,20.1356,225500.0
2012-03-13 15:30:00,25.06,25.23,25.05,25.23,417400.0,20.1436,20.2802,20.1356,20.2802,417400.0
2012-03-14 09:30:00,25.21,25.75,25.15,25.75,123300.0,20.2642,20.6982,20.2159,20.6982,123300.0
2012-03-14 10:00:00,25.76,25.78,25.63,25.66,165500.0,20.7063,20.7223,20.6018,20.6259,165500.0
2012-03-14 10:30:00,25.66,25.96,25.63,25.7,182200.0,20.6259,20.867,20.6018,20.658,182200.0
2012-03-14 11:00:00,25.72,25.83,25.62,25.69,114200.0,20.6741,20.7625,20.5937,20.65,114200.0
2012-03-14 11:30:00,25.68,25.77,25.6,25.75,106900.0,20.642,20.7143,20.5777,20.6982,106900.0
2012-03-14 12:00:00,25.76,25.86,25.76,25.77,95100.0,20.7063,20.7867,20.7063,20.7143,95100.0
2012-03-14 12:30:00,25.77,25.81,25.7,25.8,64400.0,20.7143,20.7465,20.658,20.7384,64400.0
2012-03-14 13:00:00,25.8,25.8,25.67,25.75,96500.0,20.7384,20.7384,20.6339,20.6982,96500.0
2012-03-14 13:30:00,25.75,25.76,25.71,25.74,63700.0,20.6982,20.7063,20.6661,20.6902,63700.0
2012-03-14 14:00:00,25.74,25.76,25.63,25.66,184800.0,20.6902,20.7063,20.6018,20.6259,184800.0
2012-03-14 14:30:00,25.66,25.7,25.52,25.55,124000.0,20.6259,20.658,20.5134,20.5375,124000.0
2012-03-14 15:00:00,25.55,25.67,25.54,25.66,170100.0,20.5375,20.6339,20.5294,20.6259,170100.0
2012-03-14 15:30:00,25.66,25.76,25.65,25.75,254500.0,20.6259,20.7063,20.6178,20.6982,254500.0
2012-03-15 09:30:00,25.82,25.9,25.17,25.23,119500.0,20.7545,20.8188,20.232,20.2802,119500.0
2012-03-15 10:00:00,25.22,25.45,25.19,25.45,279900.0,20.2722,20.4571,20.2481,20.4571,279900.0
2012-03-15 10:30:00,25.45,25.54,25.37,25.49,174300.0,20.4571,20.5294,20.3928,20.4892,174300.0
2012-03-15 11:00:00,25.5,25.57,25.45,25.51,126400.0,20.4973,20.5535,20.4571,20.5053,126400.0
2012-03-15 11:30:00,25.53,25.54,25.45,25.46,82200.0,20.5214,20.5294,20.4571,20.4651,82200.0
2012-03-15 12:00:00,25.47,25.5,25.39,25.47,132700.0,20.4732,20.4973,20.4089,20.4732,132700.0
2012-03-15 12:30:00,25.47,25.53,25.29,25.31,117700.0,20.4732,20.5214,20.3285,20.3446,117700.0
2012-03-15 13:00:00,25.31,25.45,25.3,25.4,96600.0,20.3446,20.4571,20.3365,20.4169,96600.0
2012-03-15 13:30:00,25.41,25.46,25.38,25.38,82400.0,20.4249,20.4651,20.4008,20.4008,82400.0
2012-03-15 14:00:00,25.38,25.41,25.32,25.33,138800.0,20.4008,20.4249,20.3526,20.3606,138800.0
2012-03-15 14:30:00,25.33,25.4,25.32,25.35,175400.0,20.3606,20.4169,20.3526,20.3767,175400.0
2012-03-15 15:00:00,25.35,25.44,25.31,25.35,269500.0,20.3767,20.449,20.3446,20.3767,269500.0
2012-03-15 15:30:00,25.34,25.46,25.32,25.43,634200.0,20.3687,20.4651,20.3526,20.441,634200.0
2012-03-16 09:30:00,25.48,25.56,25.11,25.23,242900.0,20.4812,20.5455,20.1838,20.2802,242900.0
2012-03-16 10:00:00,25.24,25.42,25.24,25.4,120700.0,20.2883,20.433,20.2883,20.4169,120700.0
2012-03-16 10:30:00,25.41,25.41,25.28,25.32,107200.0,20.4249,20.4249,20.3204,20.3526,107200.0
2012-03-16 11:00:00,25.33,25.33,25.12,25.25,213900.0,20.3606,20.3606,20.1918,20.2963,213900.0
2012-03-16 11:30:00,25.25,25.33,25.24,25.29,56000.0,20.2963,20.3606,20.2883,20.3285,56000.0
2012-03-16 12:00:00,25.3,25.33,25.28,25.3,35500.0,20.3365,20.3606,20.3204,20.3365,35500.0
2012-03-16 12:30:00,25.3,25.35,25.27,25.32,68700.0,20.3365,20.3767,20.3124,20.3526,68700.0
2012-03-16 13:00:00,25.32,25.32,25.21,25.21,42800.0,20.3526,20.3526,20.2642,20.2642,42800.0
2012-03-16 13:30:00,25.21,25.32,25.21,25.32,57600.0,20.2642,20.3526,20.2642,20.3526,57600.0
2012-03-16 14:00:00,25.32,25.34,25.3,25.33,59600.0,20.3526,20.3687,20.3365,20.3606,59600.0
2012-03-16 14:30:00,25.33,25.35,25.28,25.28,91300.0,20.3606,20.3767,20.3204,20.3204,91300.0
2012-03-16 15:00:00,25.28,25.29,25.23,25.28,107800.0,20.3204,20.3285,20.2802,20.3204,107800.0
2012-03-16 15:30:00,25.28,25.58,25.24,25.44,591900.0,20.3204,20.5616,20.2883,20.449,591900.0
2012-03-19 09:30:00,25.32,25.46,25.2,25.45,143700.0,20.3526,20.4651,20.2561,20.4571,143700.0
2012-03-19 10:00:00,25.44,25.44,25.22,25.34,105200.0,20.449,20.449,20.2722,20.3687,105200.0
2012-03-19 10:30:00,25.34,25.35,25.25,25.26,40800.0,20.3687,20.3767,20.2963,20.3044,40800.0
2012-03-19 11:00:00,25.26,25.27,25.05,25.1,92300.0,20.3044,20.3124,20.1356,20.1758,92300.0
2012-03-19 11:30:00,25.1,25.23,25.09,25.22,67100.0,20.1758,20.2802,20.1677,20.2722,67100.0
2012-03-19 12:00:00,25.23,25.25,25.16,25.17,43000.0,20.2802,20.2963,20.224,20.232,43000.0
2012-03-19 12:30:00,25.18,25.32,25.14,25.3,39200.0,20.2401,20.3526,20.2079,20.3365,39200.0
2012-03-19 13:00:00,25.3,25.31,25.23,25.24,36800.0,20.3365,20.3446,20.2802,20.2883,36800.0
2012-03-19 13:30:00,25.25,25.34,25.2,25.29,64500.0,20.2963,20.3687,20.2561,20.3285,64500.0
2012-03-19 14:00:00,25.28,25.29,25.22,25.23,39200.0,20.3204,20.3285,20.2722,20.2802,39200.0
2012-03-19 14:30:00,25.23,25.24,25.2,25.2,60700.0,20.2802,20.2883,20.2561,20.2561,60700.0
2012-03-19 15:00:00,25.2,25.21,25.15,25.16,64400.0,20.2561,20.2642,20.2159,20.224,64400.0
2012-03-19 15:30:00,25.16,25.25,25.15,25.17,193000.0,20.224,20.2963,20.2159,20.232,193000.0
2012-03-20 09:30:00,25.0,25.13,24.8,24.81,55600.0,20.0954,20.1999,19.9346,19.9426,55600.0
2012-03-20 10:00:00,24.81,24.9,24.63,24.72,76300.0,19.9426,20.015,19.798,19.8703,76300.0
2012-03-20 10:30:00,24.72,24.77,24.56,24.6,167200.0,19.8703,19.9105,19.7417,19.7738,167200.0
2012-03-20 11:00:00,24.61,25.03,24.6,24.77,159700.0,19.7819,20.1195,19.7738,19.9105,159700.0
2012-03-20 11:30:00,24.76,24.81,24.72,24.75,77600.0,19.9025,19.9426,19.8703,19.8944,77600.0
2012-03-20 12:00:00,24.74,24.75,24.37,24.41,155500.0,19.8864,19.8944,19.589,19.6211,155500.0
2012-03-20 12:30:00,24.4,24.55,24.32,24.33,152300.0,19.6131,19.7337,19.5488,19.5568,152300.0
2012-03-20 13:00:00,24.33,24.35,24.13,24.23,198600.0,19.5568,19.5729,19.3961,19.4764,198600.0
2012-03-20 13:30:00,24.23,24.47,24.21,24.44,178700.0,19.4764,19.6693,19.4604,19.6452,178700.0
2012-03-20 14:00:00,24.44,24.62,24.39,24.56,196400.0,19.6452,19.7899,19.605,19.7417,196400.0
2012-03-20 14:30:00,24.55,24.56,24.4,24.5,152400.0,19.7337,19.7417,19.6131,19.6935,152400.0
2012-03-20 15:00:00,24.49,24.7,24.48,24.7,250500.0,19.6854,19.8542,19.6774,19.8542,250500.0
2012-03-20 15:30:00,24.7,24.76,24.54,24.67,395900.0,19.8542,19.9025,19.7256,19.8301,395900.0
2012-03-21 09:30:00,24.72,24.9,24.57,24.78,102500.0,19.8703,20.015,19.7497,19.9185,102500.0
2012-03-21 10:00:00,24.77,24.95,24.68,24.95,145100.0,19.9105,20.0552,19.8381,20.0552,145100.0
2012-03-21 10:30:00,24.95,25.01,24.91,25.01,84400.0,20.0552,20.1034,20.023,20.1034,84400.0
2012-03-21 11:00:00,25.0,25.14,24.93,24.99,105400.0,20.0954,20.2079,20.0391,20.0873,105400.0
2012-03-21 11:30:00,25.0,25.07,24.95,25.0,49900.0,20.0954,20.1516,20.0552,20.0954,49900.0
2012-03-21 12:00:00,25.02,25.15,25.0,25.02,69300.0,20.1114,20.2159,20.0954,20.1114,69300.0
2012-03-21 12:30:00,25.02,25.04,24.96,25.01,52600.0,20.1114,20.1275,20.0632,20.1034,52600.0
2012-03-21 13:00:00,25.0,25.05,24.94,25.01,38000.0,20.0954,20.1356,20.0471,20.1034,38000.0
2012-03-21 13:30:00,25.01,25.1,24.99,25.08,53300.0,20.1034,20.1758,20.0873,20.1597,53300.0
2012-03-21 14:00:00,25.08,25.14,25.03,25.07,67700.0,20.1597,20.2079,20.1195,20.1516,67700.0
2012-03-21 14:30:00,25.07,25.15,25.04,25.15,75400.0,20.1516,20.2159,20.1275,20.2159,75400.0
2012-03-21 15:00:00,25.15,25.21,25.07,25.08,145200.0,20.2159,20.2642,20.1516,20.1597,145200.0
2012-03-21 15:30:00,25.08,25.09,25.01,25.04,319900.0,20.1597,20.1677,20.1034,20.1275,319900.0
2012-03-22 09:30:00,24.82,25.06,24.65,25.03,73600.0,19.9507,20.1436,19.814,20.1195,73600.0
2012-03-22 10:00:00,24.96,25.02,24.67,24.72,63000.0,20.0632,20.1114,19.8301,19.8703,63000.0
2012-03-22 10:30:00,24.73,24.83,24.73,24.77,64100.0,19.8783,19.9587,19.8783,19.9105,64100.0
2012-03-22 11:00:00,24.77,24.79,24.76,24.77,28100.0,19.9105,19.9266,19.9025,19.9105,28100.0
2012-03-22 11:30:00,24.77,24.81,24.77,24.79,32700.0,19.9105,19.9426,19.9105,19.9266,32700.0
2012-03-22 12:00:00,24.79,24.93,24.78,24.89,47500.0,19.9266,20.0391,19.9185,20.007,47500.0
2012-03-22 12:30:00,24.89,25.0,24.87,24.99,30000.0,20.007,20.0954,19.9909,20.0873,30000.0
2012-03-22 13:00:00,24.99,25.0,24.91,24.96,37900.0,20.0873,20.0954,20.023,20.0632,37900.0
2012-03-22 13:30:00,24.95,24.99,24.94,24.99,37600.0,20.0552,20.0873,20.0471,20.0873,37600.0
2012-03-22 14:00:00,24.99,24.99,24.9,24.94,73600.0,20.0873,20.0873,20.015,20.0471,73600.0
2012-03-22 14:30:00,24.95,24.97,24.92,24.93,58000.0,20.0552,20.0713,20.0311,20.0391,58000.0
2012-03-22 15:00:00,24.93,24.93,24.73,24.81,91700.0,20.0391,20.0391,19.8783,19.9426,91700.0
2012-03-22 15:30:00,24.8,24.88,24.71,24.79,183700.0,19.9346,19.9989,19.8623,19.9266,183700.0
2012-03-23 09:30:00,24.95,25.25,24.72,25.23,101400.0,20.0552,20.2963,19.8703,20.2802,101400.0
2012-03-23 10:00:00,25.23,25.24,24.96,25.03,145500.0,20.2802,20.2883,20.0632,20.1195,145500.0
2012-03-23 10:30:00,25.04,25.14,25.0,25.08,324800.0,20.1275,20.2079,20.0954,20.1597,324800.0
2012-03-23 11:00:00,25.08,25.11,24.95,25.1,40600.0,20.1597,20.1838,20.0552,20.1758,40600.0
2012-03-23 11:30:00,25.1,25.22,25.1,25.16,57100.0,20.1758,20.2722,20.1758,20.224,57100.0
2012-03-23 12:00:00,25.14,25.14,25.06,25.1,43300.0,20.2079,20.2079,20.1436,20.1758,43300.0
2012-03-23 12:30:00,25.1,25.13,25.03,25.13,250800.0,20.1758,20.1999,20.1195,20.1999,250800.0
2012-03-23 13:00:00,25.12,25.12,25.07,25.12,42000.0,20.1918,20.1918,20.1516,20.1918,42000.0
2012-03-23 13:30:00,25.13,25.14,25.0,25.0,32100.0,20.1999,20.2079,20.0954,20.0954,32100.0
2012-03-23 14:00:00,24.99,25.15,24.99,25.15,85700.0,20.0873,20.2159,20.0873,20.2159,85700.0
2012-03-23 14:30:00,25.15,25.2,24.99,25.07,101300.0,20.2159,20.2561,20.0873,20.1516,101300.0
2012-03-23 15:00:00,25.05,25.08,24.96,25.07,96500.0,20.1356,20.1597,20.0632,20.1516,96500.0
2012-03-23 15:30:00,25.08,25.1,25.01,25.05,204800.0,20.1597,20.1758,20.1034,20.1356,204800.0
2012-03-26 09:30:00,25.24,25.82,25.21,25.63,198500.0,20.2883,20.7545,20.2642,20.6018,198500.0
2012-03-26 10:00:00,25.61,25.68,25.54,25.6,227500.0,20.5857,20.642,20.5294,20.5777,227500.0
2012-03-26 10:30:00,25.6,25.67,25.59,25.6,115500.0,20.5777,20.6339,20.5696,20.5777,115500.0
2012-03-26 11:00:00,25.6,25.62,25.54,25.6,50000.0,20.5777,20.5937,20.5294,20.5777,50000.0
2012-03-26 11:30:00,25.6,25.61,25.58,25.59,24900.0,20.5777,20.5857,20.5616,20.5696,24900.0
2012-03-26 12:00:00,25.59,25.59,25.52,25.59,93500.0,20.5696,20.5696,20.5134,20.5696,93500.0
2012-03-26 12:30:00,25.59,25.6,25.56,25.59,77900.0,20.5696,20.5777,20.5455,20.5696,77900.0
2012-03-26 13:00:00,25.58,25.59,25.36,25.36,310200.0,20.5616,20.5696,20.3847,20.3847,310200.0
2012-03-26 13:30:00,25.37,25.49,25.37,25.41,153500.0,20.3928,20.4892,20.3928,20.4249,153500.0
2012-03-26 14:00:00,25.41,25.55,25.41,25.47,181300.0,20.4249,20.5375,20.4249,20.4732,181300.0
2012-03-26 14:30:00,25.46,25.47,25.16,25.21,345400.0,20.4651,20.4732,20.224,20.2642,345400.0
2012-03-26 15:00:00,25.21,25.32,25.2,25.29,120600.0,20.2642,20.3526,20.2561,20.3285,120600.0
2012-03-26 15:30:00,25.3,25.36,25.2,25.33,706000.0,20.3365,20.3847,20.2561,20.3606,706000.0
2012-03-27 09:30:00,25.3,25.4,25.04,25.23,103600.0,20.3365,20.4169,20.1275,20.2802,103600.0
2012-03-27 10:00:00,25.23,25.33,25.14,25.32,110000.0,20.2802,20.3606,20.2079,20.3526,110000.0
2012-03-27 10:30:00,25.32,25.37,25.17,25.17,151400.0,20.3526,20.3928,20.232,20.232,151400.0
2012-03-27 11:00:00,25.17,25.21,24.74,24.85,442100.0,20.232,20.2642,19.8864,19.9748,442100.0
2012-03-27 11:30:00,24.85,24.86,24.55,24.71,613000.0,19.9748,19.9828,19.7337,19.8623,613000.0
2012-03-27 12:00:00,24.71,24.77,24.27,24.37,909300.0,19.8623,19.9105,19.5086,19.589,909300.0
2012-03-27 12:30:00,24.37,25.0,24.37,24.99,763300.0,19.589,20.0954,19.589,20.0873,763300.0
2012-03-27 13:00:00,24.99,24.99,24.44,24.49,377500.0,20.0873,20.0873,19.6452,19.6854,377500.0
2012-03-27 13:30:00,24.5,24.64,24.48,24.57,379800.0,19.6935,19.806,19.6774,19.7497,379800.0
2012-03-27 14:00:00,24.57,24.77,24.56,24.7,320000.0,19.7497,19.9105,19.7417,19.8542,320000.0
2012-03-27 14:30:00,24.7,24.73,24.6,24.62,164800.0,19.8542,19.8783,19.7738,19.7899,164800.0
2012-03-27 15:00:00,24.62,24.62,24.23,24.46,567300.0,19.7899,19.7899,19.4764,19.6613,567300.0
2012-03-27 15:30:00,24.46,24.52,24.15,24.31,1178600.0,19.6613,19.7095,19.4121,19.5407,1178600.0
2012-03-28 09:30:00,24.4,24.7,24.17,24.4,310600.0,19.6131,19.8542,19.4282,19.6131,310600.0
2012-03-28 10:00:00,24.4,24.54,24.27,24.34,406000.0,19.6131,19.7256,19.5086,19.5649,406000.0
2012-03-28 10:30:00,24.33,24.34,24.1,24.13,260200.0,19.5568,19.5649,19.3719,19.3961,260200.0
2012-03-28 11:00:00,24.13,24.28,24.12,24.21,276700.0,19.3961,19.5166,19.388,19.4604,276700.0
2012-03-28 11:30:00,24.2,24.21,23.85,23.91,515400.0,19.4523,19.4604,19.171,19.2192,515400.0
2012-03-28 12:00:00,23.91,24.08,23.65,23.99,630500.0,19.2192,19.3559,19.0102,19.2835,630500.0
2012-03-28 12:30:00,24.0,24.02,23.85,23.93,310700.0,19.2916,19.3076,19.171,19.2353,310700.0
2012-03-28 13:00:00,23.93,23.94,23.84,23.9,121600.0,19.2353,19.2433,19.1629,19.2112,121600.0
2012-03-28 13:30:00,23.89,23.94,23.83,23.91,141600.0,19.2031,19.2433,19.1549,19.2192,141600.0
2012-03-28 14:00:00,23.92,24.11,23.88,23.93,275300.0,19.2272,19.38,19.1951,19.2353,275300.0
2012-03-28 14:30:00,23.93,24.0,23.78,23.8,465500.0,19.2353,19.2916,19.1147,19.1308,465500.0
2012-03-28 15:00:00,23.8,23.91,23.79,23.9,368200.0,19.1308,19.2192,19.1228,19.2112,368200.0
2012-03-28 15:30:00,23.9,24.08,23.87,23.94,1225900.0,19.2112,19.3559,19.1871,19.2433,1225900.0
2012-03-29 09:30:00,23.76,23.88,23.66,23.79,228500.0,19.0986,19.1951,19.0183,19.1228,228500.0
2012-03-29 10:00:00,23.78,23.78,23.26,23.33,435700.0,19.1147,19.1147,18.6967,18.753,435700.0
2012-03-29 10:30:00,23.33,23.52,22.95,23.45,917300.0,18.753,18.9057,18.4475,18.8495,917300.0
2012-03-29 11:00:00,23.45,23.73,23.34,23.5,1011800.0,18.8495,19.0745,18.761,18.8896,1011800.0
2012-03-29 11:30:00,23.5,23.87,23.47,23.85,314500.0,18.8896,19.1871,18.8655,19.171,314500.0
2012-03-29 12:00:00,23.85,24.29,23.85,23.98,506700.0,19.171,19.5247,19.171,19.2755,506700.0
2012-03-29 12:30:00,23.99,24.15,23.86,24.05,264000.0,19.2835,19.4121,19.179,19.3317,264000.0
2012-03-29 13:00:00,24.06,24.12,24.04,24.11,111500.0,19.3398,19.388,19.3237,19.38,111500.0
2012-03-29 13:30:00,24.11,24.25,24.04,24.25,196000.0,19.38,19.4925,19.3237,19.4925,196000.0
2012-03-29 14:00:00,24.24,24.45,24.24,24.34,223300.0,19.4845,19.6533,19.4845,19.5649,223300.0
2012-03-29 14:30:00,24.33,24.38,24.27,24.38,195200.0,19.5568,19.597,19.5086,19.597,195200.0
2012-03-29 15:00:00,24.38,24.38,24.06,24.12,427300.0,19.597,19.597,19.3398,19.388,427300.0
2012-03-29 15:30:00,24.12,24.12,23.77,23.9,1222900.0,19.388,19.388,19.1067,19.2112,1222900.0
2012-03-30 09:30:00,23.92,24.36,23.87,24.33,157000.0,19.2272,19.5809,19.1871,19.5568,157000.0
2012-03-30 10:00:00,24.33,24.4,24.21,24.25,284800.0,19.5568,19.6131,19.4604,19.4925,284800.0
2012-03-30 10:30:00,24.26,24.5,24.13,24.34,568000.0,19.5005,19.6935,19.3961,19.5649,568000.0
2012-03-30 11:00:00,24.34,24.45,24.29,24.44,177900.0,19.5649,19.6533,19.5247,19.6452,177900.0
2012-03-30 11:30:00,24.45,24.5,24.36,24.4,147600.0,19.6533,19.6935,19.5809,19.6131,147600.0
2012-03-30 12:00:00,24.39,24.41,24.35,24.39,167000.0,19.605,19.6211,19.5729,19.605,167000.0
2012-03-30 12:30:00,24.39,24.45,24.38,24.45,48000.0,19.605,19.6533,19.597,19.6533,48000.0
2012-03-30 13:00:00,24.45,24.47,24.43,24.45,173300.0,19.6533,19.6693,19.6372,19.6533,173300.0
2012-03-30 13:30:00,24.45,24.57,24.44,24.57,198500.0,19.6533,19.7497,19.6452,19.7497,198500.0
2012-03-30 14:00:00,24.57,24.76,24.57,24.7,187700.0,19.7497,19.9025,19.7497,19.8542,187700.0
2012-03-30 14:30:00,24.7,24.74,24.65,24.68,117200.0,19.8542,19.8864,19.814,19.8381,117200.0
2012-03-30 15:00:00,24.68,25.0,24.68,24.78,374600.0,19.8381,20.0954,19.8381,19.9185,374600.0
2012-03-30 15:30:00,24.77,24.86,24.69,24.75,811900.0,19.9105,19.9828,19.8462,19.8944,811900.0
2012-04-02 09:30:00,24.7,25.85,24.61,25.78,773400.0,19.8542,20.7786,19.7819,20.7223,773400.0
2012-04-02 10:00:00,25.78,25.79,25.5,25.73,437500.0,20.7223,20.7304,20.4973,20.6822,437500.0
2012-04-02 10:30:00,25.72,25.74,25.51,25.65,304100.0,20.6741,20.6902,20.5053,20.6178,304100.0
2012-04-02 11:00:00,25.65,25.7,25.59,25.67,224000.0,20.6178,20.658,20.5696,20.6339,224000.0
2012-04-02 11:30:00,25.67,25.85,25.63,25.81,285300.0,20.6339,20.7786,20.6018,20.7465,285300.0
2012-04-02 12:00:00,25.81,25.93,25.66,25.66,306400.0,20.7465,20.8429,20.6259,20.6259,306400.0
2012-04-02 12:30:00,25.66,25.85,25.66,25.8,152900.0,20.6259,20.7786,20.6259,20.7384,152900.0
2012-04-02 13:00:00,25.79,25.93,25.74,25.91,168800.0,20.7304,20.8429,20.6902,20.8268,168800.0
2012-04-02 13:30:00,25.92,26.1,25.9,26.02,327600.0,20.8349,20.9796,20.8188,20.9153,327600.0
2012-04-02 14:00:00,26.03,26.04,25.89,25.96,244900.0,20.9233,20.9313,20.8108,20.867,244900.0
2012-04-02 14:30:00,25.96,25.96,25.74,25.76,253500.0,20.867,20.867,20.6902,20.7063,253500.0
2012-04-02 15:00:00,25.76,25.89,25.76,25.87,146100.0,20.7063,20.8108,20.7063,20.7947,146100.0
2012-04-02 15:30:00,25.87,25.99,25.85,25.98,743300.0,20.7947,20.8911,20.7786,20.8831,743300.0
2012-04-03 09:30:00,26.02,26.8,25.95,26.66,650700.0,20.9153,21.5422,20.859,21.4297,650700.0
2012-04-03 10:00:00,26.62,27.34,26.57,26.86,1236400.0,21.3975,21.9763,21.3574,21.5905,1236400.0
2012-04-03 10:30:00,26.86,26.97,26.67,26.67,386500.0,21.5905,21.6789,21.4377,21.4377,386500.0
2012-04-03 11:00:00,26.67,26.75,26.35,26.39,297800.0,21.4377,21.502,21.1805,21.2127,297800.0
2012-04-03 11:30:00,26.39,26.75,26.37,26.73,221300.0,21.2127,21.502,21.1966,21.486,221300.0
2012-04-03 12:00:00,26.73,26.84,26.68,26.82,315500.0,21.486,21.5744,21.4458,21.5583,315500.0
2012-04-03 12:30:00,26.82,27.13,26.74,27.13,296400.0,21.5583,21.8075,21.494,21.8075,296400.0
2012-04-03 13:00:00,27.13,27.16,26.9,26.95,428200.0,21.8075,21.8316,21.6226,21.6628,428200.0
2012-04-03 13:30:00,26.95,26.98,26.92,26.98,135400.0,21.6628,21.6869,21.6387,21.6869,135400.0
2012-04-03 14:00:00,26.98,26.98,26.84,26.88,400600.0,21.6869,21.6869,21.5744,21.6065,400600.0
2012-04-03 14:30:00,26.87,26.92,26.8,26.85,334100.0,21.5985,21.6387,21.5422,21.5824,334100.0
2012-04-03 15:00:00,26.85,26.89,26.76,26.8,262200.0,21.5824,21.6146,21.5101,21.5422,262200.0
2012-04-03 15:30:00,26.8,26.94,26.73,26.91,766200.0,21.5422,21.6548,21.486,21.6307,766200.0
2012-04-04 09:30:00,26.67,26.73,26.4,26.6,198800.0,21.4377,21.486,21.2207,21.3815,198800.0
2012-04-04 10:00:00,26.6,26.74,26.49,26.56,324100.0,21.3815,21.494,21.2931,21.3493,324100.0
2012-04-04 10:30:00,26.57,26.86,26.56,26.67,234000.0,21.3574,21.5905,21.3493,21.4377,234000.0
2012-04-04 11:00:00,26.67,26.71,26.53,26.6,321700.0,21.4377,21.4699,21.3252,21.3815,321700.0
2012-04-04 11:30:00,26.6,26.61,26.51,26.55,122500.0,21.3815,21.3895,21.3091,21.3413,122500.0
2012-04-04 12:00:00,26.54,26.57,26.47,26.54,107000.0,21.3332,21.3574,21.277,21.3332,107000.0
2012-04-04 12:30:00,26.53,26.6,26.52,26.59,208800.0,21.3252,21.3815,21.3172,21.3734,208800.0
2012-04-04 13:00:00,26.59,26.6,26.49,26.56,556600.0,21.3734,21.3815,21.2931,21.3493,556600.0
2012-04-04 13:30:00,26.56,26.64,26.52,26.54,108700.0,21.3493,21.4136,21.3172,21.3332,108700.0
2012-04-04 14:00:00,26.55,26.69,26.52,26.58,364300.0,21.3413,21.4538,21.3172,21.3654,364300.0
2012-04-04 14:30:00,26.58,26.65,26.56,26.56,207500.0,21.3654,21.4217,21.3493,21.3493,207500.0
2012-04-04 15:00:00,26.56,26.82,26.5,26.75,253200.0,21.3493,21.5583,21.3011,21.502,253200.0
2012-04-04 15:30:00,26.75,26.87,26.69,26.86,645600.0,21.502,21.5985,21.4538,21.5905,645600.0
2012-04-05 09:30:00,26.86,27.09,26.59,26.77,124400.0,21.5905,21.7753,21.3734,21.5181,124400.0
2012-04-05 10:00:00,26.76,26.87,26.67,26.75,285100.0,21.5101,21.5985,21.4377,21.502,285100.0
2012-04-05 10:30:00,26.72,27.01,26.7,26.9,234700.0,21.4779,21.711,21.4619,21.6226,234700.0
2012-04-05 11:00:00,26.91,26.94,26.78,26.86,405300.0,21.6307,21.6548,21.5262,21.5905,405300.0
2012-04-05 11:30:00,26.85,26.93,26.82,26.84,245900.0,21.5824,21.6467,21.5583,21.5744,245900.0
2012-04-05 12:00:00,26.84,26.89,26.83,26.86,227300.0,21.5744,21.6146,21.5664,21.5905,227300.0
2012-04-05 12:30:00,26.86,26.91,26.85,26.9,144700.0,21.5905,21.6307,21.5824,21.6226,144700.0
2012-04-05 13:00:00,26.91,26.96,26.86,26.92,315400.0,21.6307,21.6708,21.5905,21.6387,315400.0
2012-04-05 13:30:00,26.93,26.95,26.85,26.87,151100.0,21.6467,21.6628,21.5824,21.5985,151100.0
2012-04-05 14:00:00,26.86,26.94,26.84,26.91,696400.0,21.5905,21.6548,21.5744,21.6307,696400.0
2012-04-05 14:30:00,26.92,26.95,26.86,26.9,1052400.0,21.6387,21.6628,21.5905,21.6226,1052400.0
2012-04-05 15:00:00,26.9,26.92,26.88,26.91,461000.0,21.6226,21.6387,21.6065,21.6307,461000.0
2012-04-05 15:30:00,26.9,27.07,26.9,26.97,645300.0,21.6226,21.7593,21.6226,21.6789,645300.0
2012-04-09 09:30:00,26.79,26.79,26.14,26.37,560400.0,21.5342,21.5342,21.0117,21.1966,560400.0
2012-04-09 10:00:00,26.36,26.7,26.29,26.62,160900.0,21.1886,21.4619,21.1323,21.3975,160900.0
2012-04-09 10:30:00,26.61,26.84,26.61,26.79,331200.0,21.3895,21.5744,21.3895,21.5342,331200.0
2012-04-09 11:00:00,26.78,26.79,26.72,26.75,468800.0,21.5262,21.5342,21.4779,21.502,468800.0
2012-04-09 11:30:00,26.75,26.75,26.66,26.72,174800.0,21.502,21.502,21.4297,21.4779,174800.0
2012-04-09 12:00:00,26.71,26.75,26.64,26.64,81000.0,21.4699,21.502,21.4136,21.4136,81000.0
2012-04-09 12:30:00,26.65,26.71,26.63,26.68,89000.0,21.4217,21.4699,21.4056,21.4458,89000.0
2012-04-09 13:00:00,26.68,26.7,26.63,26.69,84800.0,21.4458,21.4619,21.4056,21.4538,84800.0
2012-04-09 13:30:00,26.68,26.8,26.67,26.8,94500.0,21.4458,21.5422,21.4377,21.5422,94500.0
2012-04-09 14:00:00,26.8,26.85,26.72,26.77,128300.0,21.5422,21.5824,21.4779,21.5181,128300.0
2012-04-09 14:30:00,26.77,26.79,26.73,26.77,240200.0,21.5181,21.5342,21.486,21.5181,240200.0
2012-04-09 15:00:00,26.77,26.85,26.76,26.84,233200.0,21.5181,21.5824,21.5101,21.5744,233200.0
2012-04-09 15:30:00,26.84,26.89,26.79,26.82,432600.0,21.5744,21.6146,21.5342,21.5583,432600.0
2012-04-10 09:30:00,26.85,27.0,26.64,26.66,153600.0,21.5824,21.703,21.4136,21.4297,153600.0
2012-04-10 10:00:00,26.69,26.82,26.52,26.6,573000.0,21.4538,21.5583,21.3172,21.3815,573000.0
2012-04-10 10:30:00,26.6,26.68,26.57,26.68,277600.0,21.3815,21.4458,21.3574,21.4458,277600.0
2012-04-10 11:00:00,26.68,26.68,26.47,26.48,380500.0,21.4458,21.4458,21.277,21.285,380500.0
2012-04-10 11:30:00,26.48,26.53,26.23,26.25,478100.0,21.285,21.3252,21.0841,21.1001,478100.0
2012-04-10 12:00:00,26.26,26.39,26.21,26.34,396400.0,21.1082,21.2127,21.068,21.1725,396400.0
2012-04-10 12:30:00,26.32,26.35,26.27,26.28,86900.0,21.1564,21.1805,21.1162,21.1243,86900.0
2012-04-10 13:00:00,26.28,26.32,26.21,26.31,179100.0,21.1243,21.1564,21.068,21.1484,179100.0
2012-04-10 13:30:00,26.3,26.44,26.29,26.3,240300.0,21.1403,21.2529,21.1323,21.1403,240300.0
2012-04-10 14:00:00,26.3,26.49,26.3,26.49,671200.0,21.1403,21.2931,21.1403,21.2931,671200.0
2012-04-10 14:30:00,26.5,26.53,26.32,26.34,209400.0,21.3011,21.3252,21.1564,21.1725,209400.0
2012-04-10 15:00:00,26.33,26.41,26.3,26.4,257200.0,21.1644,21.2287,21.1403,21.2207,257200.0
2012-04-10 15:30:00,26.4,26.47,26.33,26.33,674900.0,21.2207,21.277,21.1644,21.1644,674900.0
2012-04-11 09:30:00,26.57,26.82,26.57,26.6,138100.0,21.3574,21.5583,21.3574,21.3815,138100.0
2012-04-11 10:00:00,26.6,26.74,26.6,26.7,324200.0,21.3815,21.494,21.3815,21.4619,324200.0
2012-04-11 10:30:00,26.71,26.76,26.69,26.73,263800.0,21.4699,21.5101,21.4538,21.486,263800.0
2012-04-11 11:00:00,26.74,26.8,26.7,26.72,276700.0,21.494,21.5422,21.4619,21.4779,276700.0
2012-04-11 11:30:00,26.71,26.74,26.7,26.71,262900.0,21.4699,21.494,21.4619,21.4699,262900.0
2012-04-11 12:00:00,26.71,26.75,26.71,26.73,131300.0,21.4699,21.502,21.4699,21.486,131300.0
2012-04-11 12:30:00,26.73,26.74,26.7,26.73,140000.0,21.486,21.494,21.4619,21.486,140000.0
2012-04-11 13:00:00,26.72,26.81,26.71,26.76,130100.0,21.4779,21.5503,21.4699,21.5101,130100.0
2012-04-11 13:30:00,26.76,26.82,26.74,26.75,296500.0,21.5101,21.5583,21.494,21.502,296500.0
2012-04-11 14:00:00,26.75,26.88,26.74,26.81,197000.0,21.502,21.6065,21.494,21.5503,197000.0
2012-04-11 14:30:00,26.8,26.8,26.7,26.7,1065300.0,21.5422,21.5422,21.4619,21.4619,1065300.0
2012-04-11 15:00:00,26.71,26.85,26.69,26.76,628500.0,21.4699,21.5824,21.4538,21.5101,628500.0
2012-04-11 15:30:00,26.77,26.82,26.69,26.73,715000.0,21.5181,21.5583,21.4538,21.486,715000.0
2012-04-12 09:30:00,27.5,27.75,26.87,27.45,1646600.0,22.1049,22.3059,21.5985,22.0647,1646600.0
2012-04-12 10:00:00,27.45,27.8,27.23,27.67,1116700.0,22.0647,22.3461,21.8879,22.2416,1116700.0
2012-04-12 10:30:00,27.67,27.85,27.6,27.71,652300.0,22.2416,22.3862,22.1853,22.2737,652300.0
2012-04-12 11:00:00,27.71,28.0,27.7,27.87,445900.0,22.2737,22.5068,22.2657,22.4023,445900.0
2012-04-12 11:30:00,27.87,28.05,27.85,27.95,516300.0,22.4023,22.547,22.3862,22.4666,516300.0
2012-04-12 12:00:00,27.95,28.03,27.85,27.97,354700.0,22.4666,22.5309,22.3862,22.4827,354700.0
2012-04-12 12:30:00,27.96,28.15,27.96,28.06,233700.0,22.4747,22.6274,22.4747,22.555,233700.0
2012-04-12 13:00:00,28.06,28.15,27.97,28.1,146400.0,22.555,22.6274,22.4827,22.5872,146400.0
2012-04-12 13:30:00,28.11,28.17,28.0,28.04,252000.0,22.5952,22.6435,22.5068,22.539,252000.0
2012-04-12 14:00:00,28.05,28.05,27.82,27.86,321100.0,22.547,22.547,22.3621,22.3943,321100.0
2012-04-12 14:30:00,27.85,27.88,27.7,27.72,807700.0,22.3862,22.4104,22.2657,22.2817,807700.0
2012-04-12 15:00:00,27.73,27.76,27.43,27.71,695000.0,22.2898,22.3139,22.0486,22.2737,695000.0
2012-04-12 15:30:00,27.72,27.82,27.57,27.58,851100.0,22.2817,22.3621,22.1612,22.1692,851100.0
2012-04-13 09:30:00,27.46,27.53,27.1,27.11,390900.0,22.0728,22.129,21.7834,21.7914,390900.0
2012-04-13 10:00:00,27.11,27.25,26.86,27.25,1095800.0,21.7914,21.904,21.5905,21.904,1095800.0
2012-04-13 10:30:00,27.25,27.31,27.15,27.19,506800.0,21.904,21.9522,21.8236,21.8557,506800.0
2012-04-13 11:00:00,27.19,27.2,27.05,27.1,190500.0,21.8557,21.8638,21.7432,21.7834,190500.0
2012-04-13 11:30:00,27.09,27.19,27.03,27.1,194500.0,21.7753,21.8557,21.7271,21.7834,194500.0
2012-04-13 12:00:00,27.1,27.1,27.0,27.01,103900.0,21.7834,21.7834,21.703,21.711,103900.0
2012-04-13 12:30:00,27.03,27.06,26.95,27.04,713800.0,21.7271,21.7512,21.6628,21.7352,713800.0
2012-04-13 13:00:00,27.03,27.11,27.02,27.04,117200.0,21.7271,21.7914,21.7191,21.7352,117200.0
2012-04-13 13:30:00,27.04,27.07,26.95,26.99,124200.0,21.7352,21.7593,21.6628,21.695,124200.0
2012-04-13 14:00:00,27.0,27.04,26.95,27.0,99900.0,21.703,21.7352,21.6628,21.703,99900.0
2012-04-13 14:30:00,26.98,27.03,26.94,27.03,369800.0,21.6869,21.7271,21.6548,21.7271,369800.0
2012-04-13 15:00:00,27.02,27.04,26.97,26.99,128500.0,21.7191,21.7352,21.6789,21.695,128500.0
2012-04-13 15:30:00,26.99,27.01,26.94,26.99,650600.0,21.695,21.711,21.6548,21.695,650600.0
2012-04-16 09:30:00,27.04,27.28,26.94,27.01,113400.0,21.7352,21.9281,21.6548,21.711,113400.0
2012-04-16 10:00:00,27.01,27.07,26.97,27.05,126700.0,21.711,21.7593,21.6789,21.7432,126700.0
2012-04-16 10:30:00,27.04,27.06,26.89,26.95,78300.0,21.7352,21.7512,21.6146,21.6628,78300.0
2012-04-16 11:00:00,26.94,27.17,26.93,27.14,81100.0,21.6548,21.8396,21.6467,21.8155,81100.0
2012-04-16 11:30:00,27.14,27.32,27.12,27.26,93700.0,21.8155,21.9602,21.7995,21.912,93700.0
2012-04-16 12:00:00,27.26,27.3,27.1,27.2,106000.0,21.912,21.9441,21.7834,21.8638,106000.0
2012-04-16 12:30:00,27.19,27.19,27.03,27.16,130700.0,21.8557,21.8557,21.7271,21.8316,130700.0
2012-04-16 13:00:00,27.16,27.2,27.11,27.19,50900.0,21.8316,21.8638,21.7914,21.8557,50900.0
2012-04-16 13:30:00,27.18,27.27,27.13,27.27,55400.0,21.8477,21.92,21.8075,21.92,55400.0
2012-04-16 14:00:00,27.27,27.27,27.17,27.18,113400.0,21.92,21.92,21.8396,21.8477,113400.0
2012-04-16 14:30:00,27.18,27.23,27.13,27.18,58100.0,21.8477,21.8879,21.8075,21.8477,58100.0
2012-04-16 15:00:00,27.18,27.26,27.16,27.26,132800.0,21.8477,21.912,21.8316,21.912,132800.0
2012-04-16 15:30:00,27.27,27.28,27.13,27.14,378800.0,21.92,21.9281,21.8075,21.8155,378800.0
2012-04-17 09:30:00,27.27,27.49,27.18,27.42,169500.0,21.92,22.0969,21.8477,22.0406,169500.0
2012-04-17 10:00:00,27.44,27.63,27.37,27.63,230200.0,22.0567,22.2094,22.0004,22.2094,230200.0
2012-04-17 10:30:00,27.63,27.99,27.56,27.97,138500.0,22.2094,22.4988,22.1531,22.4827,138500.0
2012-04-17 11:00:00,27.97,28.02,27.76,27.83,325400.0,22.4827,22.5229,22.3139,22.3702,325400.0
2012-04-17 11:30:00,27.83,27.83,27.69,27.73,93900.0,22.3702,22.3702,22.2576,22.2898,93900.0
2012-04-17 12:00:00,27.72,27.75,27.67,27.74,48400.0,22.2817,22.3059,22.2416,22.2978,48400.0
2012-04-17 12:30:00,27.73,27.76,27.7,27.73,58700.0,22.2898,22.3139,22.2657,22.2898,58700.0
2012-04-17 13:00:00,27.71,27.76,27.65,27.75,111600.0,22.2737,22.3139,22.2255,22.3059,111600.0
2012-04-17 13:30:00,27.75,27.75,27.62,27.67,73200.0,22.3059,22.3059,22.2014,22.2416,73200.0
2012-04-17 14:00:00,27.67,27.73,27.66,27.72,54100.0,22.2416,22.2898,22.2335,22.2817,54100.0
2012-04-17 14:30:00,27.72,27.72,27.58,27.59,128500.0,22.2817,22.2817,22.1692,22.1773,128500.0
2012-04-17 15:00:00,27.59,27.68,27.56,27.66,134800.0,22.1773,22.2496,22.1531,22.2335,134800.0
2012-04-17 15:30:00,27.67,27.67,27.6,27.6,266700.0,22.2416,22.2416,22.1853,22.1853,266700.0
2012-04-18 09:30:00,27.49,27.77,27.23,27.69,117900.0,22.0969,22.3219,21.8879,22.2576,117900.0
2012-04-18 10:00:00,27.7,27.79,27.58,27.73,296900.0,22.2657,22.338,22.1692,22.2898,296900.0
2012-04-18 10:30:00,27.75,27.89,27.69,27.72,217800.0,22.3059,22.4184,22.2576,22.2817,217800.0
2012-04-18 11:00:00,27.73,27.77,27.7,27.73,97900.0,22.2898,22.3219,22.2657,22.2898,97900.0
2012-04-18 11:30:00,27.74,27.75,27.56,27.69,124000.0,22.2978,22.3059,22.1531,22.2576,124000.0
2012-04-18 12:00:00,27.69,27.77,27.64,27.74,90800.0,22.2576,22.3219,22.2174,22.2978,90800.0
2012-04-18 12:30:00,27.74,27.85,27.69,27.83,141800.0,22.2978,22.3862,22.2576,22.3702,141800.0
2012-04-18 13:00:00,27.83,27.85,27.73,27.8,132800.0,22.3702,22.3862,22.2898,22.3461,132800.0
2012-04-18 13:30:00,27.79,27.84,27.62,27.67,118400.0,22.338,22.3782,22.2014,22.2416,118400.0
2012-04-18 14:00:00,27.67,27.81,27.65,27.71,106800.0,22.2416,22.3541,22.2255,22.2737,106800.0
2012-04-18 14:30:00,27.72,27.78,27.69,27.7,86400.0,22.2817,22.33,22.2576,22.2657,86400.0
2012-04-18 15:00:00,27.71,27.76,27.57,27.57,193100.0,22.2737,22.3139,22.1612,22.1612,193100.0
2012-04-18 15:30:00,27.58,27.61,27.49,27.51,489400.0,22.1692,22.1933,22.0969,22.1129,489400.0
2012-04-19 09:30:00,27.6,27.88,27.59,27.83,55100.0,22.1853,22.4104,22.1773,22.3702,55100.0
2012-04-19 10:00:00,27.79,27.85,27.54,27.66,207600.0,22.338,22.3862,22.1371,22.2335,207600.0
2012-04-19 10:30:00,27.66,27.88,27.66,27.78,136300.0,22.2335,22.4104,22.2335,22.33,136300.0
2012-04-19 11:00:00,27.76,27.84,27.73,27.78,120100.0,22.3139,22.3782,22.2898,22.33,120100.0
2012-04-19 11:30:00,27.79,27.81,27.73,27.81,52400.0,22.338,22.3541,22.2898,22.3541,52400.0
2012-04-19 12:00:00,27.81,27.81,27.71,27.8,77200.0,22.3541,22.3541,22.2737,22.3461,77200.0
2012-04-19 12:30:00,27.8,27.84,27.75,27.84,74500.0,22.3461,22.3782,22.3059,22.3782,74500.0
2012-04-19 13:00:00,27.84,27.86,27.79,27.83,69700.0,22.3782,22.3943,22.338,22.3702,69700.0
2012-04-19 13:30:00,27.82,27.87,27.76,27.78,97800.0,22.3621,22.4023,22.3139,22.33,97800.0
2012-04-19 14:00:00,27.78,27.83,27.53,27.56,219300.0,22.33,22.3702,22.129,22.1531,219300.0
2012-04-19 14:30:00,27.53,27.58,27.33,27.52,490700.0,22.129,22.1692,21.9683,22.121,490700.0
2012-04-19 15:00:00,27.52,27.59,27.44,27.48,246100.0,22.121,22.1773,22.0567,22.0888,246100.0
2012-04-19 15:30:00,27.48,27.61,27.43,27.61,666500.0,22.0888,22.1933,22.0486,22.1933,666500.0
2012-04-20 09:30:00,27.6,27.74,27.26,27.34,147200.0,22.1853,22.2978,21.912,21.9763,147200.0
2012-04-20 10:00:00,27.34,27.47,27.16,27.29,187300.0,21.9763,22.0808,21.8316,21.9361,187300.0
2012-04-20 10:30:00,27.3,27.31,27.16,27.24,94600.0,21.9441,21.9522,21.8316,21.8959,94600.0
2012-04-20 11:00:00,27.24,27.27,27.17,27.25,79200.0,21.8959,21.92,21.8396,21.904,79200.0
2012-04-20 11:30:00,27.26,27.27,27.19,27.24,67800.0,21.912,21.92,21.8557,21.8959,67800.0
2012-04-20 12:00:00,27.23,27.35,27.2,27.21,179600.0,21.8879,21.9843,21.8638,21.8718,179600.0
2012-04-20 12:30:00,27.2,27.22,27.17,27.2,91300.0,21.8638,21.8798,21.8396,21.8638,91300.0
2012-04-20 13:00:00,27.2,27.25,27.12,27.12,127700.0,21.8638,21.904,21.7995,21.7995,127700.0
2012-04-20 13:30:00,27.14,27.14,27.04,27.1,173100.0,21.8155,21.8155,21.7352,21.7834,173100.0
2012-04-20 14:00:00,27.1,27.1,27.0,27.08,82400.0,21.7834,21.7834,21.703,21.7673,82400.0
2012-04-20 14:30:00,27.09,27.1,27.01,27.04,100300.0,21.7753,21.7834,21.711,21.7352,100300.0
2012-04-20 15:00:00,27.05,27.09,27.0,27.03,196900.0,21.7432,21.7753,21.703,21.7271,196900.0
2012-04-20 15:30:00,27.03,27.1,26.95,26.98,340200.0,21.7271,21.7834,21.6628,21.6869,340200.0
2012-04-23 09:30:00,26.72,26.78,26.37,26.43,103400.0,21.4779,21.5262,21.1966,21.2448,103400.0
2012-04-23 10:00:00,26.42,26.42,26.15,26.24,206700.0,21.2368,21.2368,21.0198,21.0921,206700.0
2012-04-23 10:30:00,26.24,26.29,25.96,26.22,311100.0,21.0921,21.1323,20.867,21.076,311100.0
2012-04-23 11:00:00,26.22,26.33,26.22,26.27,77200.0,21.076,21.1644,21.076,21.1162,77200.0
2012-04-23 11:30:00,26.29,26.43,26.25,26.41,52000.0,21.1323,21.2448,21.1001,21.2287,52000.0
2012-04-23 12:00:00,26.41,26.42,26.32,26.38,60600.0,21.2287,21.2368,21.1564,21.2046,60600.0
2012-04-23 12:30:00,26.37,26.42,26.32,26.41,49500.0,21.1966,21.2368,21.1564,21.2287,49500.0
2012-04-23 13:00:00,26.41,26.45,26.33,26.35,54600.0,21.2287,21.2609,21.1644,21.1805,54600.0
2012-04-23 13:30:00,26.34,26.35,26.19,26.22,110200.0,21.1725,21.1805,21.0519,21.076,110200.0
2012-04-23 14:00:00,26.22,26.32,26.18,26.25,169200.0,21.076,21.1564,21.0439,21.1001,169200.0
2012-04-23 14:30:00,26.25,26.29,26.1,26.11,184700.0,21.1001,21.1323,20.9796,20.9876,184700.0
2012-04-23 15:00:00,26.11,26.18,26.1,26.16,141100.0,20.9876,21.0439,20.9796,21.0278,141100.0
2012-04-23 15:30:00,26.16,26.34,26.16,26.25,466600.0,21.0278,21.1725,21.0278,21.1001,466600.0
2012-04-24 09:30:00,26.28,26.28,26.01,26.09,52700.0,21.1243,21.1243,20.9072,20.9715,52700.0
2012-04-24 10:00:00,26.1,26.25,26.02,26.24,84400.0,20.9796,21.1001,20.9153,21.0921,84400.0
2012-04-24 10:30:00,26.25,26.54,26.21,26.48,57200.0,21.1001,21.3332,21.068,21.285,57200.0
2012-04-24 11:00:00,26.5,26.59,26.47,26.56,114300.0,21.3011,21.3734,21.277,21.3493,114300.0
2012-04-24 11:30:00,26.56,26.7,26.54,26.69,144000.0,21.3493,21.4619,21.3332,21.4538,144000.0
2012-04-24 12:00:00,26.7,26.78,26.68,26.78,105200.0,21.4619,21.5262,21.4458,21.5262,105200.0
2012-04-24 12:30:00,26.76,26.89,26.73,26.86,215300.0,21.5101,21.6146,21.486,21.5905,215300.0
2012-04-24 13:00:00,26.86,26.89,26.8,26.83,86400.0,21.5905,21.6146,21.5422,21.5664,86400.0
2012-04-24 13:30:00,26.83,26.88,26.77,26.78,78900.0,21.5664,21.6065,21.5181,21.5262,78900.0
2012-04-24 14:00:00,26.78,26.79,26.63,26.68,151700.0,21.5262,21.5342,21.4056,21.4458,151700.0
2012-04-24 14:30:00,26.68,27.0,26.67,26.98,119800.0,21.4458,21.703,21.4377,21.6869,119800.0
2012-04-24 15:00:00,26.98,26.98,26.8,26.81,142300.0,21.6869,21.6869,21.5422,21.5503,142300.0
2012-04-24 15:30:00,26.81,26.89,26.81,26.86,221700.0,21.5503,21.6146,21.5503,21.5905,221700.0
2012-04-25 09:30:00,26.91,27.24,26.82,27.1,460100.0,21.6307,21.8959,21.5583,21.7834,460100.0
2012-04-25 10:00:00,27.12,27.12,26.94,27.0,433100.0,21.7995,21.7995,21.6548,21.703,433100.0
2012-04-25 10:30:00,27.0,27.14,26.97,27.13,231800.0,21.703,21.8155,21.6789,21.8075,231800.0
2012-04-25 11:00:00,27.12,27.16,27.06,27.14,384100.0,21.7995,21.8316,21.7512,21.8155,384100.0
2012-04-25 11:30:00,27.14,27.15,26.97,26.99,262000.0,21.8155,21.8236,21.6789,21.695,262000.0
2012-04-25 12:00:00,26.99,27.03,26.99,27.01,115500.0,21.695,21.7271,21.695,21.711,115500.0
2012-04-25 12:30:00,27.02,27.1,26.98,27.1,43900.0,21.7191,21.7834,21.6869,21.7834,43900.0
2012-04-25 13:00:00,27.11,27.13,27.05,27.05,54500.0,21.7914,21.8075,21.7432,21.7432,54500.0
2012-04-25 13:30:00,27.05,27.07,26.99,27.0,264800.0,21.7432,21.7593,21.695,21.703,264800.0
2012-04-25 14:00:00,27.0,27.03,26.98,27.03,202500.0,21.703,21.7271,21.6869,21.7271,202500.0
2012-04-25 14:30:00,27.03,27.03,26.99,27.01,130700.0,21.7271,21.7271,21.695,21.711,130700.0
2012-04-25 15:00:00,27.01,27.06,26.99,27.0,260100.0,21.711,21.7512,21.695,21.703,260100.0
2012-04-25 15:30:00,27.0,27.06,26.99,27.04,673200.0,21.703,21.7512,21.695,21.7352,673200.0
2012-04-26 09:30:00,26.74,26.99,26.49,26.99,94400.0,21.494,21.695,21.2931,21.695,94400.0
2012-04-26 10:00:00,26.99,27.33,26.97,27.31,122900.0,21.695,21.9683,21.6789,21.9522,122900.0
2012-04-26 10:30:00,27.32,27.48,27.3,27.47,137300.0,21.9602,22.0888,21.9441,22.0808,137300.0
2012-04-26 11:00:00,27.49,27.5,27.41,27.45,72500.0,22.0969,22.1049,22.0326,22.0647,72500.0
2012-04-26 11:30:00,27.45,27.57,27.43,27.51,109200.0,22.0647,22.1612,22.0486,22.1129,109200.0
2012-04-26 12:00:00,27.51,27.52,27.38,27.39,79400.0,22.1129,22.121,22.0084,22.0165,79400.0
2012-04-26 12:30:00,27.4,27.45,27.36,27.36,70100.0,22.0245,22.0647,21.9924,21.9924,70100.0
2012-04-26 13:00:00,27.36,27.4,27.3,27.37,42500.0,21.9924,22.0245,21.9441,22.0004,42500.0
2012-04-26 13:30:00,27.37,27.46,27.33,27.38,160800.0,22.0004,22.0728,21.9683,22.0084,160800.0
2012-04-26 14:00:00,27.38,27.4,27.3,27.31,70100.0,22.0084,22.0245,21.9441,21.9522,70100.0
2012-04-26 14:30:00,27.31,27.36,27.3,27.32,74400.0,21.9522,21.9924,21.9441,21.9602,74400.0
2012-04-26 15:00:00,27.32,27.34,27.29,27.32,83300.0,21.9602,21.9763,21.9361,21.9602,83300.0
2012-04-26 15:30:00,27.32,27.33,27.28,27.3,415800.0,21.9602,21.9683,21.9281,21.9441,415800.0
2012-04-27 09:30:00,27.37,27.41,26.97,27.24,121700.0,22.0004,22.0326,21.6789,21.8959,121700.0
2012-04-27 10:00:00,27.23,27.23,26.99,27.0,75500.0,21.8879,21.8879,21.695,21.703,75500.0
2012-04-27 10:30:00,27.0,27.01,26.94,26.94,90300.0,21.703,21.711,21.6548,21.6548,90300.0
2012-04-27 11:00:00,26.95,27.01,26.88,27.0,64800.0,21.6628,21.711,21.6065,21.703,64800.0
2012-04-27 11:30:00,27.0,27.01,26.96,27.0,75000.0,21.703,21.711,21.6708,21.703,75000.0
2012-04-27 12:00:00,27.0,27.06,27.0,27.04,58100.0,21.703,21.7512,21.703,21.7352,58100.0
2012-04-27 12:30:00,27.05,27.06,27.01,27.03,15100.0,21.7432,21.7512,21.711,21.7271,15100.0
2012-04-27 13:00:00,27.03,27.09,27.0,27.0,126300.0,21.7271,21.7753,21.703,21.703,126300.0
2012-04-27 13:30:00,27.01,27.11,26.99,27.1,159000.0,21.711,21.7914,21.695,21.7834,159000.0
2012-04-27 14:00:00,27.09,27.16,27.07,27.14,93800.0,21.7753,21.8316,21.7593,21.8155,93800.0
2012-04-27 14:30:00,27.14,27.25,27.1,27.25,43200.0,21.8155,21.904,21.7834,21.904,43200.0
2012-04-27 15:00:00,27.24,27.26,27.12,27.2,131800.0,21.8959,21.912,21.7995,21.8638,131800.0
2012-04-27 15:30:00,27.2,27.26,27.19,27.24,320700.0,21.8638,21.912,21.8557,21.8959,320700.0
2012-04-30 09:30:00,27.38,27.45,27.02,27.05,145400.0,22.0084,22.0647,21.7191,21.7432,145400.0
2012-04-30 10:00:00,27.05,27.08,26.84,26.85,92200.0,21.7432,21.7673,21.5744,21.5824,92200.0
2012-04-30 10:30:00,26.84,26.85,26.76,26.78,76300.0,21.5744,21.5824,21.5101,21.5262,76300.0
2012-04-30 11:00:00,26.79,26.8,26.71,26.8,40500.0,21.5342,21.5422,21.4699,21.5422,40500.0
2012-04-30 11:30:00,26.8,26.84,26.77,26.77,92900.0,21.5422,21.5744,21.5181,21.5181,92900.0
2012-04-30 12:00:00,26.77,26.84,26.74,26.82,36900.0,21.5181,21.5744,21.494,21.5583,36900.0
2012-04-30 12:30:00,26.81,26.82,26.79,26.8,46700.0,21.5503,21.5583,21.5342,21.5422,46700.0
2012-04-30 13:00:00,26.79,26.8,26.68,26.7,206600.0,21.5342,21.5422,21.4458,21.4619,206600.0
2012-04-30 13:30:00,26.7,26.75,26.68,26.74,48300.0,21.4619,21.502,21.4458,21.494,48300.0
2012-04-30 14:00:00,26.74,26.76,26.73,26.74,92400.0,21.494,21.5101,21.486,21.494,92400.0
2012-04-30 14:30:00,26.74,26.86,26.74,26.85,149200.0,21.494,21.5905,21.494,21.5824,149200.0
2012-04-30 15:00:00,26.85,26.94,26.8,26.9,129600.0,21.5824,21.6548,21.5422,21.6226,129600.0
2012-04-30 15:30:00,26.9,26.94,26.85,26.93,374300.0,21.6226,21.6548,21.5824,21.6467,374300.0
2012-05-01 09:30:00,27.02,27.36,26.94,27.29,93100.0,21.7191,21.9924,21.6548,21.9361,93100.0
2012-05-01 10:00:00,27.29,27.53,27.29,27.51,159800.0,21.9361,22.129,21.9361,22.1129,159800.0
2012-05-01 10:30:00,27.53,27.71,27.51,27.71,147400.0,22.129,22.2737,22.1129,22.2737,147400.0
2012-05-01 11:00:00,27.71,27.9,27.61,27.85,177500.0,22.2737,22.4264,22.1933,22.3862,177500.0
2012-05-01 11:30:00,27.85,27.9,27.82,27.86,63900.0,22.3862,22.4264,22.3621,22.3943,63900.0
2012-05-01 12:00:00,27.87,27.87,27.71,27.71,165000.0,22.4023,22.4023,22.2737,22.2737,165000.0
2012-05-01 12:30:00,27.71,27.72,27.55,27.64,112000.0,22.2737,22.2817,22.1451,22.2174,112000.0
2012-05-01 13:00:00,27.65,27.7,27.63,27.63,103500.0,22.2255,22.2657,22.2094,22.2094,103500.0
2012-05-01 13:30:00,27.63,27.79,27.55,27.76,132400.0,22.2094,22.338,22.1451,22.3139,132400.0
2012-05-01 14:00:00,27.76,27.79,27.71,27.77,58400.0,22.3139,22.338,22.2737,22.3219,58400.0
2012-05-01 14:30:00,27.76,27.82,27.74,27.79,135400.0,22.3139,22.3621,22.2978,22.338,135400.0
2012-05-01 15:00:00,27.79,27.83,27.76,27.77,181900.0,22.338,22.3702,22.3139,22.3219,181900.0
2012-05-01 15:30:00,27.76,27.78,27.53,27.57,395400.0,22.3139,22.33,22.129,22.1612,395400.0
2012-05-02 09:30:00,27.36,27.59,27.24,27.38,48400.0,21.9924,22.1773,21.8959,22.0084,48400.0
2012-05-02 10:00:00,27.37,27.4,27.09,27.18,134900.0,22.0004,22.0245,21.7753,21.8477,134900.0
2012-05-02 10:30:00,27.16,27.41,27.16,27.22,92600.0,21.8316,22.0326,21.8316,21.8798,92600.0
2012-05-02 11:00:00,27.21,27.27,27.1,27.11,94000.0,21.8718,21.92,21.7834,21.7914,94000.0
2012-05-02 11:30:00,27.11,27.14,27.01,27.03,54800.0,21.7914,21.8155,21.711,21.7271,54800.0
2012-05-02 12:00:00,27.03,27.3,27.01,27.29,80000.0,21.7271,21.9441,21.711,21.9361,80000.0
2012-05-02 12:30:00,27.3,27.38,27.25,27.32,99700.0,21.9441,22.0084,21.904,21.9602,99700.0
2012-05-02 13:00:00,27.32,27.32,27.2,27.24,126300.0,21.9602,21.9602,21.8638,21.8959,126300.0
2012-05-02 13:30:00,27.24,27.28,27.21,27.24,202700.0,21.8959,21.9281,21.8718,21.8959,202700.0
2012-05-02 14:00:00,27.24,27.55,27.24,27.52,126300.0,21.8959,22.1451,21.8959,22.121,126300.0
2012-05-02 14:30:00,27.53,27.57,27.34,27.37,156600.0,22.129,22.1612,21.9763,22.0004,156600.0
2012-05-02 15:00:00,27.37,27.39,27.18,27.19,184900.0,22.0004,22.0165,21.8477,21.8557,184900.0
2012-05-02 15:30:00,27.18,27.22,26.98,27.0,900100.0,21.8477,21.8798,21.6869,21.703,900100.0
2012-05-03 09:30:00,27.04,27.68,26.6,27.48,783100.0,21.7352,22.2496,21.3815,22.0888,783100.0
2012-05-03 10:00:00,27.48,27.48,27.01,27.2,627300.0,22.0888,22.0888,21.711,21.8638,627300.0
2012-05-03 10:30:00,27.21,27.42,27.21,27.22,714900.0,21.8718,22.0406,21.8718,21.8798,714900.0
2012-05-03 11:00:00,27.23,27.24,27.02,27.13,178600.0,21.8879,21.8959,21.7191,21.8075,178600.0
2012-05-03 11:30:00,27.13,27.15,27.1,27.12,215200.0,21.8075,21.8236,21.7834,21.7995,215200.0
2012-05-03 12:00:00,27.12,27.13,26.98,27.07,375000.0,21.7995,21.8075,21.6869,21.7593,375000.0
2012-05-03 12:30:00,27.08,27.19,27.08,27.14,133400.0,21.7673,21.8557,21.7673,21.8155,133400.0
2012-05-03 13:00:00,27.13,27.17,27.08,27.12,129200.0,21.8075,21.8396,21.7673,21.7995,129200.0
2012-05-03 13:30:00,27.12,27.17,27.08,27.11,404800.0,21.7995,21.8396,21.7673,21.7914,404800.0
2012-05-03 14:00:00,27.1,27.14,27.06,27.11,265900.0,21.7834,21.8155,21.7512,21.7914,265900.0
2012-05-03 14:30:00,27.11,27.12,27.01,27.01,117100.0,21.7914,21.7995,21.711,21.711,117100.0
2012-05-03 15:00:00,27.01,27.01,26.78,26.78,221600.0,21.711,21.711,21.5262,21.5262,221600.0
2012-05-03 15:30:00,26.78,26.87,26.64,26.75,401300.0,21.5262,21.5985,21.4136,21.502,401300.0
2012-05-04 09:30:00,26.96,27.0,26.42,26.45,177300.0,21.6708,21.703,21.2368,21.2609,177300.0
2012-05-04 10:00:00,26.45,26.5,26.04,26.04,96700.0,21.2609,21.3011,20.9313,20.9313,96700.0
2012-05-04 10:30:00,26.04,26.05,25.85,25.92,194600.0,20.9313,20.9394,20.7786,20.8349,194600.0
2012-05-04 11:00:00,25.93,26.25,25.91,26.2,177500.0,20.8429,21.1001,20.8268,21.0599,177500.0
2012-05-04 11:30:00,26.2,26.34,26.15,26.31,227700.0,21.0599,21.1725,21.0198,21.1484,227700.0
2012-05-04 12:00:00,26.31,26.42,26.31,26.4,63300.0,21.1484,21.2368,21.1484,21.2207,63300.0
2012-05-04 12:30:00,26.4,26.4,26.33,26.36,97200.0,21.2207,21.2207,21.1644,21.1886,97200.0
2012-05-04 13:00:00,26.37,26.56,26.37,26.55,68800.0,21.1966,21.3493,21.1966,21.3413,68800.0
2012-05-04 13:30:00,26.55,26.68,26.51,26.65,110500.0,21.3413,21.4458,21.3091,21.4217,110500.0
2012-05-04 14:00:00,26.65,26.7,26.63,26.68,549600.0,21.4217,21.4619,21.4056,21.4458,549600.0
2012-05-04 14:30:00,26.69,26.74,26.46,26.47,101900.0,21.4538,21.494,21.2689,21.277,101900.0
2012-05-04 15:00:00,26.47,26.64,26.46,26.62,177700.0,21.277,21.4136,21.2689,21.3975,177700.0
2012-05-04 15:30:00,26.62,26.73,26.6,26.68,239100.0,21.3975,21.486,21.3815,21.4458,239100.0
2012-05-07 09:30:00,26.57,26.61,26.2,26.24,56900.0,21.3574,21.3895,21.0599,21.0921,56900.0
2012-05-07 10:00:00,26.23,26.29,26.0,26.02,125200.0,21.0841,21.1323,20.8992,20.9153,125200.0
2012-05-07 10:30:00,26.03,26.15,25.96,26.14,79400.0,20.9233,21.0198,20.867,21.0117,79400.0
2012-05-07 11:00:00,26.14,26.34,26.14,26.25,68200.0,21.0117,21.1725,21.0117,21.1001,68200.0
2012-05-07 11:30:00,26.24,26.33,26.19,26.31,155700.0,21.0921,21.1644,21.0519,21.1484,155700.0
2012-05-07 12:00:00,26.31,26.35,26.29,26.31,81600.0,21.1484,21.1805,21.1323,21.1484,81600.0
2012-05-07 12:30:00,26.32,26.38,26.25,26.25,44400.0,21.1564,21.2046,21.1001,21.1001,44400.0
2012-05-07 13:00:00,26.25,26.3,26.18,26.27,52200.0,21.1001,21.1403,21.0439,21.1162,52200.0
2012-05-07 13:30:00,26.27,26.45,26.27,26.43,43000.0,21.1162,21.2609,21.1162,21.2448,43000.0
2012-05-07 14:00:00,26.42,26.43,26.33,26.41,41900.0,21.2368,21.2448,21.1644,21.2287,41900.0
2012-05-07 14:30:00,26.41,26.42,26.35,26.38,52900.0,21.2287,21.2368,21.1805,21.2046,52900.0
2012-05-07 15:00:00,26.38,26.42,26.22,26.22,70300.0,21.2046,21.2368,21.076,21.076,70300.0
2012-05-07 15:30:00,26.21,26.32,26.2,26.26,158100.0,21.068,21.1564,21.0599,21.1082,158100.0
2012-05-08 09:30:00,25.97,26.42,25.97,26.37,101000.0,20.8751,21.2368,20.8751,21.1966,101000.0
2012-05-08 10:00:00,26.35,26.45,26.3,26.41,187100.0,21.1805,21.2609,21.1403,21.2287,187100.0
2012-05-08 10:30:00,26.41,26.5,26.34,26.4,278300.0,21.2287,21.3011,21.1725,21.2207,278300.0
2012-05-08 11:00:00,26.4,26.49,26.39,26.46,89300.0,21.2207,21.2931,21.2127,21.2689,89300.0
2012-05-08 11:30:00,26.45,26.5,26.43,26.47,92700.0,21.2609,21.3011,21.2448,21.277,92700.0
2012-05-08 12:00:00,26.47,26.47,26.39,26.4,73300.0,21.277,21.277,21.2127,21.2207,73300.0
2012-05-08 12:30:00,26.39,26.4,26.27,26.33,187400.0,21.2127,21.2207,21.1162,21.1644,187400.0
2012-05-08 13:00:00,26.32,26.4,26.27,26.37,315100.0,21.1564,21.2207,21.1162,21.1966,315100.0
2012-05-08 13:30:00,26.36,26.52,26.36,26.49,179100.0,21.1886,21.3172,21.1886,21.2931,179100.0
2012-05-08 14:00:00,26.49,26.5,26.44,26.49,196500.0,21.2931,21.3011,21.2529,21.2931,196500.0
2012-05-08 14:30:00,26.49,26.53,26.46,26.5,118500.0,21.2931,21.3252,21.2689,21.3011,118500.0
2012-05-08 15:00:00,26.5,26.61,26.47,26.61,128600.0,21.3011,21.3895,21.277,21.3895,128600.0
2012-05-08 15:30:00,26.61,26.71,26.54,26.61,231500.0,21.3895,21.4699,21.3332,21.3895,231500.0
2012-05-09 09:30:00,26.3,26.37,26.05,26.22,101800.0,21.1403,21.1966,20.9394,21.076,101800.0
2012-05-09 10:00:00,26.22,26.3,26.18,26.23,275000.0,21.076,21.1403,21.0439,21.0841,275000.0
2012-05-09 10:30:00,26.25,26.3,26.23,26.26,169600.0,21.1001,21.1403,21.0841,21.1082,169600.0
2012-05-09 11:00:00,26.26,26.52,26.25,26.49,97200.0,21.1082,21.3172,21.1001,21.2931,97200.0
2012-05-09 11:30:00,26.52,26.6,26.46,26.47,73100.0,21.3172,21.3815,21.2689,21.277,73100.0
2012-05-09 12:00:00,26.47,26.47,26.34,26.37,29200.0,21.277,21.277,21.1725,21.1966,29200.0
2012-05-09 12:30:00,26.35,26.36,26.26,26.3,68900.0,21.1805,21.1886,21.1082,21.1403,68900.0
2012-05-09 13:00:00,26.31,26.4,26.31,26.38,61800.0,21.1484,21.2207,21.1484,21.2046,61800.0
2012-05-09 13:30:00,26.36,26.43,26.36,26.39,45200.0,21.1886,21.2448,21.1886,21.2127,45200.0
2012-05-09 14:00:00,26.4,26.4,26.18,26.25,48600.0,21.2207,21.2207,21.0439,21.1001,48600.0
2012-05-09 14:30:00,26.25,26.31,26.25,26.29,138000.0,21.1001,21.1484,21.1001,21.1323,138000.0
2012-05-09 15:00:00,26.27,26.35,26.24,26.28,112200.0,21.1162,21.1805,21.0921,21.1243,112200.0
2012-05-09 15:30:00,26.28,26.48,26.26,26.43,411600.0,21.1243,21.285,21.1082,21.2448,411600.0
2012-05-10 09:30:00,26.49,26.69,26.49,26.63,84200.0,21.2931,21.4538,21.2931,21.4056,84200.0
2012-05-10 10:00:00,26.65,26.67,26.58,26.63,78700.0,21.4217,21.4377,21.3654,21.4056,78700.0
2012-05-10 10:30:00,26.62,26.69,26.49,26.56,121700.0,21.3975,21.4538,21.2931,21.3493,121700.0
2012-05-10 11:00:00,26.56,26.59,26.49,26.51,32700.0,21.3493,21.3734,21.2931,21.3091,32700.0
2012-05-10 11:30:00,26.5,26.51,26.25,26.3,61200.0,21.3011,21.3091,21.1001,21.1403,61200.0
2012-05-10 12:00:00,26.3,26.37,26.26,26.3,35800.0,21.1403,21.1966,21.1082,21.1403,35800.0
2012-05-10 12:30:00,26.31,26.39,26.27,26.37,28700.0,21.1484,21.2127,21.1162,21.1966,28700.0
2012-05-10 13:00:00,26.39,26.42,26.35,26.38,52200.0,21.2127,21.2368,21.1805,21.2046,52200.0
2012-05-10 13:30:00,26.37,26.44,26.31,26.31,80600.0,21.1966,21.2529,21.1484,21.1484,80600.0
2012-05-10 14:00:00,26.31,26.33,26.26,26.28,32000.0,21.1484,21.1644,21.1082,21.1243,32000.0
2012-05-10 14:30:00,26.28,26.31,26.25,26.3,47400.0,21.1243,21.1484,21.1001,21.1403,47400.0
2012-05-10 15:00:00,26.29,26.3,26.25,26.28,54700.0,21.1323,21.1403,21.1001,21.1243,54700.0
2012-05-10 15:30:00,26.27,26.29,26.23,26.26,152100.0,21.1162,21.1323,21.0841,21.1082,152100.0
2012-05-11 09:30:00,26.12,26.59,26.03,26.53,51100.0,20.9956,21.3734,20.9233,21.3252,51100.0
2012-05-11 10:00:00,26.53,26.62,26.39,26.62,70700.0,21.3252,21.3975,21.2127,21.3975,70700.0
2012-05-11 10:30:00,26.61,26.75,26.6,26.61,89800.0,21.3895,21.502,21.3815,21.3895,89800.0
2012-05-11 11:00:00,26.61,26.62,26.5,26.59,76100.0,21.3895,21.3975,21.3011,21.3734,76100.0
2012-05-11 11:30:00,26.59,26.61,26.42,26.42,39700.0,21.3734,21.3895,21.2368,21.2368,39700.0
2012-05-11 12:00:00,26.42,26.43,26.33,26.33,27100.0,21.2368,21.2448,21.1644,21.1644,27100.0
2012-05-11 12:30:00,26.33,26.4,26.29,26.34,65900.0,21.1644,21.2207,21.1323,21.1725,65900.0
2012-05-11 13:00:00,26.33,26.33,26.28,26.32,21800.0,21.1644,21.1644,21.1243,21.1564,21800.0
2012-05-11 13:30:00,26.31,26.4,26.31,26.37,42600.0,21.1484,21.2207,21.1484,21.1966,42600.0
2012-05-11 14:00:00,26.36,26.38,26.32,26.35,45200.0,21.1886,21.2046,21.1564,21.1805,45200.0
2012-05-11 14:30:00,26.35,26.36,26.25,26.27,246200.0,21.1805,21.1886,21.1001,21.1162,246200.0
2012-05-11 15:00:00,26.26,26.28,26.22,26.25,62100.0,21.1082,21.1243,21.076,21.1001,62100.0
2012-05-11 15:30:00,26.24,26.3,26.2,26.26,161800.0,21.0921,21.1403,21.0599,21.1082,161800.0
2012-05-14 09:30:00,26.09,26.29,25.96,26.0,135900.0,20.9715,21.1323,20.867,20.8992,135900.0
2012-05-14 10:00:00,26.0,26.03,25.9,26.0,59500.0,20.8992,20.9233,20.8188,20.8992,59500.0
2012-05-14 10:30:00,26.0,26.12,25.89,26.11,88600.0,20.8992,20.9956,20.8108,20.9876,88600.0
2012-05-14 11:00:00,26.11,26.25,26.1,26.22,82800.0,20.9876,21.1001,20.9796,21.076,82800.0
2012-05-14 11:30:00,26.23,26.24,26.02,26.04,97900.0,21.0841,21.0921,20.9153,20.9313,97900.0
2012-05-14 12:00:00,26.04,26.13,26.03,26.11,68300.0,20.9313,21.0037,20.9233,20.9876,68300.0
2012-05-14 12:30:00,26.11,26.11,26.1,26.11,46900.0,20.9876,20.9876,20.9796,20.9876,46900.0
2012-05-14 13:00:00,26.11,26.18,26.06,26.14,123100.0,20.9876,21.0439,20.9474,21.0117,123100.0
2012-05-14 13:30:00,26.14,26.19,26.09,26.11,140400.0,21.0117,21.0519,20.9715,20.9876,140400.0
2012-05-14 14:00:00,26.11,26.15,26.05,26.05,72000.0,20.9876,21.0198,20.9394,20.9394,72000.0
2012-05-14 14:30:00,26.05,26.06,25.91,26.0,92700.0,20.9394,20.9474,20.8268,20.8992,92700.0
2012-05-14 15:00:00,26.0,26.0,25.96,26.0,89600.0,20.8992,20.8992,20.867,20.8992,89600.0
2012-05-14 15:30:00,26.0,26.02,25.89,25.9,287900.0,20.8992,20.9153,20.8108,20.8188,287900.0
2012-05-15 09:30:00,25.79,26.02,25.78,26.02,73200.0,20.7304,20.9153,20.7223,20.9153,73200.0
2012-05-15 10:00:00,26.02,26.14,25.86,25.91,51600.0,20.9153,21.0117,20.7867,20.8268,51600.0
2012-05-15 10:30:00,25.9,25.91,25.74,25.79,62900.0,20.8188,20.8268,20.6902,20.7304,62900.0
2012-05-15 11:00:00,25.78,25.9,25.78,25.82,78200.0,20.7223,20.8188,20.7223,20.7545,78200.0
2012-05-15 11:30:00,25.83,25.97,25.83,25.96,92600.0,20.7625,20.8751,20.7625,20.867,92600.0
2012-05-15 12:00:00,25.95,26.03,25.95,26.01,75300.0,20.859,20.9233,20.859,20.9072,75300.0
2012-05-15 12:30:00,26.01,26.05,25.99,25.99,73400.0,20.9072,20.9394,20.8911,20.8911,73400.0
2012-05-15 13:00:00,26.0,26.0,25.94,25.96,100900.0,20.8992,20.8992,20.851,20.867,100900.0
2012-05-15 13:30:00,25.95,26.08,25.91,26.02,78400.0,20.859,20.9635,20.8268,20.9153,78400.0
2012-05-15 14:00:00,26.02,26.05,25.96,25.99,167900.0,20.9153,20.9394,20.867,20.8911,167900.0
2012-05-15 14:30:00,26.0,26.0,25.87,25.98,125600.0,20.8992,20.8992,20.7947,20.8831,125600.0
2012-05-15 15:00:00,25.98,25.98,25.75,25.78,252300.0,20.8831,20.8831,20.6982,20.7223,252300.0
2012-05-15 15:30:00,25.78,25.83,25.7,25.72,350300.0,20.7223,20.7625,20.658,20.6741,350300.0
2012-05-16 09:30:00,25.93,26.09,25.71,25.71,306400.0,20.8429,20.9715,20.6661,20.6661,306400.0
2012-05-16 10:00:00,25.75,25.84,25.72,25.74,86100.0,20.6982,20.7706,20.6741,20.6902,86100.0
2012-05-16 10:30:00,25.75,25.8,25.61,25.64,84100.0,20.6982,20.7384,20.5857,20.6098,84100.0
2012-05-16 11:00:00,25.64,25.69,25.38,25.41,122600.0,20.6098,20.65,20.4008,20.4249,122600.0
2012-05-16 11:30:00,25.41,25.61,25.41,25.51,75700.0,20.4249,20.5857,20.4249,20.5053,75700.0
2012-05-16 12:00:00,25.52,25.57,25.42,25.43,61200.0,20.5134,20.5535,20.433,20.441,61200.0
2012-05-16 12:30:00,25.44,25.93,25.43,25.77,371600.0,20.449,20.8429,20.441,20.7143,371600.0
2012-05-16 13:00:00,25.77,25.84,25.73,25.76,92400.0,20.7143,20.7706,20.6822,20.7063,92400.0
2012-05-16 13:30:00,25.77,25.78,25.6,25.73,71400.0,20.7143,20.7223,20.5777,20.6822,71400.0
2012-05-16 14:00:00,25.71,25.78,25.54,25.62,74100.0,20.6661,20.7223,20.5294,20.5937,74100.0
2012-05-16 14:30:00,25.61,25.77,25.55,25.75,98300.0,20.5857,20.7143,20.5375,20.6982,98300.0
2012-05-16 15:00:00,25.76,25.76,25.59,25.59,108500.0,20.7063,20.7063,20.5696,20.5696,108500.0
2012-05-16 15:30:00,25.6,25.64,25.33,25.39,496900.0,20.5777,20.6098,20.3606,20.4089,496900.0
2012-05-17 09:30:00,25.47,26.0,25.47,25.89,198300.0,20.4732,20.8992,20.4732,20.8108,198300.0
2012-05-17 10:00:00,25.88,25.95,25.66,25.84,156300.0,20.8027,20.859,20.6259,20.7706,156300.0
2012-05-17 10:30:00,25.83,25.89,25.74,25.82,80700.0,20.7625,20.8108,20.6902,20.7545,80700.0
2012-05-17 11:00:00,25.83,25.9,25.77,25.8,62400.0,20.7625,20.8188,20.7143,20.7384,62400.0
2012-05-17 11:30:00,25.81,25.81,25.63,25.65,102400.0,20.7465,20.7465,20.6018,20.6178,102400.0
2012-05-17 12:00:00,25.66,25.66,25.37,25.38,74200.0,20.6259,20.6259,20.3928,20.4008,74200.0
2012-05-17 12:30:00,25.38,25.38,25.17,25.26,87100.0,20.4008,20.4008,20.232,20.3044,87100.0
2012-05-17 13:00:00,25.24,25.39,25.24,25.34,91200.0,20.2883,20.4089,20.2883,20.3687,91200.0
2012-05-17 13:30:00,25.34,25.4,25.33,25.4,117000.0,20.3687,20.4169,20.3606,20.4169,117000.0
2012-05-17 14:00:00,25.4,25.41,25.3,25.41,99300.0,20.4169,20.4249,20.3365,20.4249,99300.0
2012-05-17 14:30:00,25.41,25.71,25.39,25.69,210100.0,20.4249,20.6661,20.4089,20.65,210100.0
2012-05-17 15:00:00,25.69,25.69,25.52,25.56,223300.0,20.65,20.65,20.5134,20.5455,223300.0
2012-05-17 15:30:00,25.57,25.57,25.34,25.47,320500.0,20.5535,20.5535,20.3687,20.4732,320500.0
2012-05-18 09:30:00,25.45,25.6,25.26,25.33,34800.0,20.4571,20.5777,20.3044,20.3606,34800.0
2012-05-18 10:00:00,25.33,25.33,25.1,25.14,77400.0,20.3606,20.3606,20.1758,20.2079,77400.0
2012-05-18 10:30:00,25.14,25.14,25.02,25.05,213700.0,20.2079,20.2079,20.1114,20.1356,213700.0
2012-05-18 11:00:00,25.05,25.08,25.0,25.02,182900.0,20.1356,20.1597,20.0954,20.1114,182900.0
2012-05-18 11:30:00,25.02,25.04,24.94,24.99,311900.0,20.1114,20.1275,20.0471,20.0873,311900.0
2012-05-18 12:00:00,24.99,25.14,24.82,24.91,69900.0,20.0873,20.2079,19.9507,20.023,69900.0
2012-05-18 12:30:00,24.9,25.04,24.9,25.0,56200.0,20.015,20.1275,20.015,20.0954,56200.0
2012-05-18 13:00:00,25.01,25.05,24.97,25.0,57500.0,20.1034,20.1356,20.0713,20.0954,57500.0
2012-05-18 13:30:00,25.0,25.04,24.94,24.97,77500.0,20.0954,20.1275,20.0471,20.0713,77500.0
2012-05-18 14:00:00,24.97,24.98,24.82,24.92,130300.0,20.0713,20.0793,19.9507,20.0311,130300.0
2012-05-18 14:30:00,24.92,24.93,24.83,24.84,99100.0,20.0311,20.0391,19.9587,19.9668,99100.0
2012-05-18 15:00:00,24.85,24.89,24.71,24.71,191600.0,19.9748,20.007,19.8623,19.8623,191600.0
2012-05-18 15:30:00,24.71,24.73,24.4,24.62,540800.0,19.8623,19.8783,19.6131,19.7899,540800.0
2012-05-21 09:30:00,24.59,25.08,24.33,24.45,157700.0,19.7658,20.1597,19.5568,19.6533,157700.0
2012-05-21 10:00:00,24.45,25.19,24.44,25.04,224800.0,19.6533,20.2481,19.6452,20.1275,224800.0
2012-05-21 10:30:00,25.02,25.41,25.02,25.35,185800.0,20.1114,20.4249,20.1114,20.3767,185800.0
2012-05-21 11:00:00,25.34,25.52,25.17,25.52,169800.0,20.3687,20.5134,20.232,20.5134,169800.0
2012-05-21 11:30:00,25.5,25.67,25.34,25.6,119600.0,20.4973,20.6339,20.3687,20.5777,119600.0
2012-05-21 12:00:00,25.61,25.75,25.52,25.74,160700.0,20.5857,20.6982,20.5134,20.6902,160700.0
2012-05-21 12:30:00,25.73,25.83,25.64,25.66,129400.0,20.6822,20.7625,20.6098,20.6259,129400.0
2012-05-21 13:00:00,25.66,25.68,25.57,25.57,108200.0,20.6259,20.642,20.5535,20.5535,108200.0
2012-05-21 13:30:00,25.57,25.65,25.55,25.61,100500.0,20.5535,20.6178,20.5375,20.5857,100500.0
2012-05-21 14:00:00,25.61,25.82,25.52,25.78,110100.0,20.5857,20.7545,20.5134,20.7223,110100.0
2012-05-21 14:30:00,25.77,25.9,25.75,25.83,108200.0,20.7143,20.8188,20.6982,20.7625,108200.0
2012-05-21 15:00:00,25.84,25.99,25.72,25.86,158600.0,20.7706,20.8911,20.6741,20.7867,158600.0
2012-05-21 15:30:00,25.87,25.91,25.7,25.89,477600.0,20.7947,20.8268,20.658,20.8108,477600.0
2012-05-22 09:30:00,25.85,26.07,25.83,26.02,835300.0,20.7786,20.9555,20.7625,20.9153,835300.0
2012-05-22 10:00:00,26.03,26.13,25.83,25.95,246100.0,20.9233,21.0037,20.7625,20.859,246100.0
2012-05-22 10:30:00,25.97,26.34,25.95,26.26,326500.0,20.8751,21.1725,20.859,21.1082,326500.0
2012-05-22 11:00:00,26.26,26.32,26.18,26.31,142200.0,21.1082,21.1564,21.0439,21.1484,142200.0
2012-05-22 11:30:00,26.31,26.54,26.29,26.36,245900.0,21.1484,21.3332,21.1323,21.1886,245900.0
2012-05-22 12:00:00,26.36,26.39,26.24,26.24,102000.0,21.1886,21.2127,21.0921,21.0921,102000.0
2012-05-22 12:30:00,26.24,26.3,26.14,26.27,86100.0,21.0921,21.1403,21.0117,21.1162,86100.0
2012-05-22 13:00:00,26.27,26.39,26.25,26.37,94000.0,21.1162,21.2127,21.1001,21.1966,94000.0
2012-05-22 13:30:00,26.36,26.4,26.18,26.19,96400.0,21.1886,21.2207,21.0439,21.0519,96400.0
2012-05-22 14:00:00,26.2,26.27,26.15,26.15,115100.0,21.0599,21.1162,21.0198,21.0198,115100.0
2012-05-22 14:30:00,26.15,26.4,26.1,26.35,186000.0,21.0198,21.2207,20.9796,21.1805,186000.0
2012-05-22 15:00:00,26.35,26.38,26.06,26.06,292700.0,21.1805,21.2046,20.9474,20.9474,292700.0
2012-05-22 15:30:00,26.05,26.16,25.98,26.08,317900.0,20.9394,21.0278,20.8831,20.9635,317900.0
2012-05-23 09:30:00,25.97,26.18,25.7,25.81,87400.0,20.8751,21.0439,20.658,20.7465,87400.0
2012-05-23 10:00:00,25.83,25.93,25.79,25.87,121900.0,20.7625,20.8429,20.7304,20.7947,121900.0
2012-05-23 10:30:00,25.86,25.88,25.4,25.41,139700.0,20.7867,20.8027,20.4169,20.4249,139700.0
2012-05-23 11:00:00,25.4,25.66,25.38,25.63,123900.0,20.4169,20.6259,20.4008,20.6018,123900.0
2012-05-23 11:30:00,25.64,25.72,25.6,25.65,71900.0,20.6098,20.6741,20.5777,20.6178,71900.0
2012-05-23 12:00:00,25.66,25.67,25.53,25.55,160600.0,20.6259,20.6339,20.5214,20.5375,160600.0
2012-05-23 12:30:00,25.55,25.68,25.55,25.63,27800.0,20.5375,20.642,20.5375,20.6018,27800.0
2012-05-23 13:00:00,25.63,25.68,25.56,25.64,117100.0,20.6018,20.642,20.5455,20.6098,117100.0
2012-05-23 13:30:00,25.64,25.72,25.59,25.69,68200.0,20.6098,20.6741,20.5696,20.65,68200.0
2012-05-23 14:00:00,25.7,25.7,25.58,25.62,57300.0,20.658,20.658,20.5616,20.5937,57300.0
2012-05-23 14:30:00,25.59,25.8,25.59,25.8,86500.0,20.5696,20.7384,20.5696,20.7384,86500.0
2012-05-23 15:00:00,25.8,25.93,25.76,25.88,132100.0,20.7384,20.8429,20.7063,20.8027,132100.0
2012-05-23 15:30:00,25.88,26.03,25.87,25.99,363500.0,20.8027,20.9233,20.7947,20.8911,363500.0
2012-05-24 09:30:00,26.05,26.67,26.05,26.42,524700.0,20.9394,21.4377,20.9394,21.2368,524700.0
2012-05-24 10:00:00,26.42,26.55,25.98,26.01,216900.0,21.2368,21.3413,20.8831,20.9072,216900.0
2012-05-24 10:30:00,26.01,26.4,26.01,26.24,134900.0,20.9072,21.2207,20.9072,21.0921,134900.0
2012-05-24 11:00:00,26.24,26.24,25.99,25.99,112800.0,21.0921,21.0921,20.8911,20.8911,112800.0
2012-05-24 11:30:00,25.99,26.06,25.93,25.97,79000.0,20.8911,20.9474,20.8429,20.8751,79000.0
2012-05-24 12:00:00,25.96,25.99,25.8,25.84,111000.0,20.867,20.8911,20.7384,20.7706,111000.0
2012-05-24 12:30:00,25.83,25.88,25.81,25.82,95100.0,20.7625,20.8027,20.7465,20.7545,95100.0
2012-05-24 13:00:00,25.83,25.9,25.71,25.78,175700.0,20.7625,20.8188,20.6661,20.7223,175700.0
2012-05-24 13:30:00,25.77,25.86,25.67,25.78,152700.0,20.7143,20.7867,20.6339,20.7223,152700.0
2012-05-24 14:00:00,25.78,25.84,25.56,25.83,192500.0,20.7223,20.7706,20.5455,20.7625,192500.0
2012-05-24 14:30:00,25.83,25.96,25.78,25.91,172300.0,20.7625,20.867,20.7223,20.8268,172300.0
2012-05-24 15:00:00,25.9,26.08,25.84,26.0,169700.0,20.8188,20.9635,20.7706,20.8992,169700.0
2012-05-24 15:30:00,26.01,26.18,26.0,26.1,310000.0,20.9072,21.0439,20.8992,20.9796,310000.0
2012-05-25 09:30:00,26.09,26.26,25.95,26.04,137400.0,20.9715,21.1082,20.859,20.9313,137400.0
2012-05-25 10:00:00,26.01,26.05,25.83,25.97,247000.0,20.9072,20.9394,20.7625,20.8751,247000.0
2012-05-25 10:30:00,25.98,26.01,25.87,25.89,307900.0,20.8831,20.9072,20.7947,20.8108,307900.0
2012-05-25 11:00:00,25.88,25.91,25.85,25.91,168400.0,20.8027,20.8268,20.7786,20.8268,168400.0
2012-05-25 11:30:00,25.9,25.96,25.89,25.93,106900.0,20.8188,20.867,20.8108,20.8429,106900.0
2012-05-25 12:00:00,25.93,25.98,25.91,25.91,72000.0,20.8429,20.8831,20.8268,20.8268,72000.0
2012-05-25 12:30:00,25.91,26.0,25.91,25.97,199100.0,20.8268,20.8992,20.8268,20.8751,199100.0
2012-05-25 13:00:00,25.97,26.01,25.97,26.0,90100.0,20.8751,20.9072,20.8751,20.8992,90100.0
2012-05-25 13:30:00,26.0,26.01,25.95,26.0,61400.0,20.8992,20.9072,20.859,20.8992,61400.0
2012-05-25 14:00:00,26.0,26.01,25.95,26.0,93300.0,20.8992,20.9072,20.859,20.8992,93300.0
2012-05-25 14:30:00,26.0,26.0,25.97,26.0,108300.0,20.8992,20.8992,20.8751,20.8992,108300.0
2012-05-25 15:00:00,26.0,26.06,25.93,25.95,153100.0,20.8992,20.9474,20.8429,20.859,153100.0
2012-05-25 15:30:00,25.95,26.02,25.94,26.02,348200.0,20.859,20.9153,20.851,20.9153,348200.0
2012-05-29 09:30:00,26.29,26.41,26.21,26.34,72900.0,21.1323,21.2287,21.068,21.1725,72900.0
2012-05-29 10:00:00,26.32,26.39,26.25,26.36,133900.0,21.1564,21.2127,21.1001,21.1886,133900.0
2012-05-29 10:30:00,26.36,26.51,26.3,26.51,149400.0,21.1886,21.3091,21.1403,21.3091,149400.0
2012-05-29 11:00:00,26.52,26.54,26.47,26.5,79700.0,21.3172,21.3332,21.277,21.3011,79700.0
2012-05-29 11:30:00,26.5,26.51,26.41,26.46,68400.0,21.3011,21.3091,21.2287,21.2689,68400.0
2012-05-29 12:00:00,26.46,26.46,26.3,26.39,92400.0,21.2689,21.2689,21.1403,21.2127,92400.0
2012-05-29 12:30:00,26.4,26.41,26.26,26.26,106400.0,21.2207,21.2287,21.1082,21.1082,106400.0
2012-05-29 13:00:00,26.25,26.35,26.24,26.34,73100.0,21.1001,21.1805,21.0921,21.1725,73100.0
2012-05-29 13:30:00,26.33,26.36,26.31,26.31,72900.0,21.1644,21.1886,21.1484,21.1484,72900.0
2012-05-29 14:00:00,26.32,26.36,26.27,26.34,106100.0,21.1564,21.1886,21.1162,21.1725,106100.0
2012-05-29 14:30:00,26.33,26.37,26.28,26.32,105400.0,21.1644,21.1966,21.1243,21.1564,105400.0
2012-05-29 15:00:00,26.31,26.35,26.28,26.3,176100.0,21.1484,21.1805,21.1243,21.1403,176100.0
2012-05-29 15:30:00,26.3,26.35,26.29,26.34,255800.0,21.1403,21.1805,21.1323,21.1725,255800.0
2012-05-30 09:30:00,26.2,26.2,25.96,26.13,76400.0,21.0599,21.0599,20.867,21.0037,76400.0
2012-05-30 10:00:00,26.11,26.17,26.01,26.08,172700.0,20.9876,21.0358,20.9072,20.9635,172700.0
2012-05-30 10:30:00,26.05,26.11,25.91,25.91,345800.0,20.9394,20.9876,20.8268,20.8268,345800.0
2012-05-30 11:00:00,25.92,26.08,25.89,26.01,160900.0,20.8349,20.9635,20.8108,20.9072,160900.0
2012-05-30 11:30:00,26.02,26.02,25.9,25.96,61000.0,20.9153,20.9153,20.8188,20.867,61000.0
2012-05-30 12:00:00,25.96,26.03,25.87,25.98,79000.0,20.867,20.9233,20.7947,20.8831,79000.0
2012-05-30 12:30:00,25.98,26.02,25.9,26.0,51100.0,20.8831,20.9153,20.8188,20.8992,51100.0
2012-05-30 13:00:00,26.0,26.0,25.92,25.92,49200.0,20.8992,20.8992,20.8349,20.8349,49200.0
2012-05-30 13:30:00,25.93,26.02,25.92,25.93,87100.0,20.8429,20.9153,20.8349,20.8429,87100.0
2012-05-30 14:00:00,25.93,25.99,25.9,25.95,67800.0,20.8429,20.8911,20.8188,20.859,67800.0
2012-05-30 14:30:00,25.96,25.97,25.89,25.89,85300.0,20.867,20.8751,20.8108,20.8108,85300.0
2012-05-30 15:00:00,25.9,25.98,25.85,25.97,104800.0,20.8188,20.8831,20.7786,20.8751,104800.0
2012-05-30 15:30:00,25.97,26.04,25.95,26.0,230300.0,20.8751,20.9313,20.859,20.8992,230300.0
2012-05-31 09:30:00,25.92,25.99,25.4,25.42,109900.0,20.8349,20.8911,20.4169,20.433,109900.0
2012-05-31 10:00:00,25.42,25.42,25.19,25.35,258400.0,20.433,20.433,20.2481,20.3767,258400.0
2012-05-31 10:30:00,25.35,25.45,25.26,25.44,69400.0,20.3767,20.4571,20.3044,20.449,69400.0
2012-05-31 11:00:00,25.44,25.47,25.3,25.39,70300.0,20.449,20.4732,20.3365,20.4089,70300.0
2012-05-31 11:30:00,25.38,25.54,25.38,25.52,61400.0,20.4008,20.5294,20.4008,20.5134,61400.0
2012-05-31 12:00:00,25.53,25.7,25.46,25.68,84700.0,20.5214,20.658,20.4651,20.642,84700.0
2012-05-31 12:30:00,25.69,25.69,25.51,25.55,54100.0,20.65,20.65,20.5053,20.5375,54100.0
2012-05-31 13:00:00,25.54,25.79,25.54,25.64,97200.0,20.5294,20.7304,20.5294,20.6098,97200.0
2012-05-31 13:30:00,25.65,25.67,25.5,25.65,55400.0,20.6178,20.6339,20.4973,20.6178,55400.0
2012-05-31 14:00:00,25.64,25.8,25.63,25.79,82200.0,20.6098,20.7384,20.6018,20.7304,82200.0
2012-05-31 14:30:00,25.78,25.83,25.73,25.83,84900.0,20.7223,20.7625,20.6822,20.7625,84900.0
2012-05-31 15:00:00,25.83,26.01,25.79,26.0,168400.0,20.7625,20.9072,20.7304,20.8992,168400.0
2012-05-31 15:30:00,26.0,26.1,25.91,25.97,338000.0,20.8992,20.9796,20.8268,20.8751,338000.0
2012-06-01 09:30:00,25.49,25.65,25.01,25.08,165700.0,20.4892,20.6178,20.1034,20.1597,165700.0
2012-06-01 10:00:00,25.08,25.14,24.8,24.85,198800.0,20.1597,20.2079,19.9346,19.9748,198800.0
2012-06-01 10:30:00,24.85,24.9,24.7,24.77,208300.0,19.9748,20.015,19.8542,19.9105,208300.0
2012-06-01 11:00:00,24.77,24.85,24.7,24.73,171700.0,19.9105,19.9748,19.8542,19.8783,171700.0
2012-06-01 11:30:00,24.73,24.74,24.59,24.6,133400.0,19.8783,19.8864,19.7658,19.7738,133400.0
2012-06-01 12:00:00,24.59,24.61,24.35,24.41,169000.0,19.7658,19.7819,19.5729,19.6211,169000.0
2012-06-01 12:30:00,24.42,24.56,24.3,24.4,181100.0,19.6292,19.7417,19.5327,19.6131,181100.0
2012-06-01 13:00:00,24.41,24.62,24.38,24.55,92800.0,19.6211,19.7899,19.597,19.7337,92800.0
2012-06-01 13:30:00,24.54,24.61,24.48,24.59,198000.0,19.7256,19.7819,19.6774,19.7658,198000.0
2012-06-01 14:00:00,24.58,24.67,24.51,24.55,198200.0,19.7578,19.8301,19.7015,19.7337,198200.0
2012-06-01 14:30:00,24.55,24.69,24.53,24.58,221800.0,19.7337,19.8462,19.7176,19.7578,221800.0
2012-06-01 15:00:00,24.59,24.65,24.52,24.53,250100.0,19.7658,19.814,19.7095,19.7176,250100.0
2012-06-01 15:30:00,24.53,24.77,24.52,24.74,412500.0,19.7176,19.9105,19.7095,19.8864,412500.0
2012-06-04 09:30:00,24.87,24.92,24.68,24.85,64400.0,19.9909,20.0311,19.8381,19.9748,64400.0
2012-06-04 10:00:00,24.87,24.88,24.71,24.8,141700.0,19.9909,19.9989,19.8623,19.9346,141700.0
2012-06-04 10:30:00,24.79,24.84,24.73,24.76,160200.0,19.9266,19.9668,19.8783,19.9025,160200.0
2012-06-04 11:00:00,24.76,24.8,24.61,24.61,78800.0,19.9025,19.9346,19.7819,19.7819,78800.0
2012-06-04 11:30:00,24.62,24.62,24.43,24.43,126000.0,19.7899,19.7899,19.6372,19.6372,126000.0
2012-06-04 12:00:00,24.43,24.46,24.29,24.29,54100.0,19.6372,19.6613,19.5247,19.5247,54100.0
2012-06-04 12:30:00,24.3,24.36,24.2,24.23,85300.0,19.5327,19.5809,19.4523,19.4764,85300.0
2012-06-04 13:00:00,24.22,24.33,24.16,24.29,211600.0,19.4684,19.5568,19.4202,19.5247,211600.0
2012-06-04 13:30:00,24.31,24.41,24.28,24.35,88800.0,19.5407,19.6211,19.5166,19.5729,88800.0
2012-06-04 14:00:00,24.35,24.38,24.31,24.37,93200.0,19.5729,19.597,19.5407,19.589,93200.0
2012-06-04 14:30:00,24.38,24.44,24.32,24.39,116400.0,19.597,19.6452,19.5488,19.605,116400.0
2012-06-04 15:00:00,24.39,24.41,24.3,24.4,84800.0,19.605,19.6211,19.5327,19.6131,84800.0
2012-06-04 15:30:00,24.39,24.44,24.34,24.39,284600.0,19.605,19.6452,19.5649,19.605,284600.0
2012-06-05 09:30:00,24.32,24.38,24.09,24.22,65100.0,19.5488,19.597,19.3639,19.4684,65100.0
2012-06-05 10:00:00,24.25,24.44,24.25,24.4,63400.0,19.4925,19.6452,19.4925,19.6131,63400.0
2012-06-05 10:30:00,24.4,24.44,24.27,24.33,71800.0,19.6131,19.6452,19.5086,19.5568,71800.0
2012-06-05 11:00:00,24.35,24.48,24.35,24.42,120000.0,19.5729,19.6774,19.5729,19.6292,120000.0
2012-06-05 11:30:00,24.42,24.56,24.42,24.55,74000.0,19.6292,19.7417,19.6292,19.7337,74000.0
2012-06-05 12:00:00,24.55,24.6,24.52,24.6,45300.0,19.7337,19.7738,19.7095,19.7738,45300.0
2012-06-05 12:30:00,24.6,24.8,24.6,24.74,68800.0,19.7738,19.9346,19.7738,19.8864,68800.0
2012-06-05 13:00:00,24.75,24.78,24.68,24.69,48500.0,19.8944,19.9185,19.8381,19.8462,48500.0
2012-06-05 13:30:00,24.68,24.79,24.66,24.7,52900.0,19.8381,19.9266,19.8221,19.8542,52900.0
2012-06-05 14:00:00,24.7,24.97,24.69,24.95,135400.0,19.8542,20.0713,19.8462,20.0552,135400.0
2012-06-05 14:30:00,24.94,25.17,24.93,25.04,172000.0,20.0471,20.232,20.0391,20.1275,172000.0
2012-06-05 15:00:00,25.04,25.23,24.99,25.15,233400.0,20.1275,20.2802,20.0873,20.2159,233400.0
2012-06-05 15:30:00,25.16,25.23,24.98,25.03,461500.0,20.224,20.2802,20.0793,20.1195,461500.0
2012-06-06 09:30:00,25.15,25.34,25.09,25.16,88600.0,20.2159,20.3687,20.1677,20.224,88600.0
2012-06-06 10:00:00,25.17,25.21,25.03,25.05,92200.0,20.232,20.2642,20.1195,20.1356,92200.0
2012-06-06 10:30:00,25.05,25.34,25.04,25.3,373100.0,20.1356,20.3687,20.1275,20.3365,373100.0
2012-06-06 11:00:00,25.3,25.4,25.23,25.36,189200.0,20.3365,20.4169,20.2802,20.3847,189200.0
2012-06-06 11:30:00,25.36,25.47,25.3,25.4,153500.0,20.3847,20.4732,20.3365,20.4169,153500.0
2012-06-06 12:00:00,25.41,25.67,25.39,25.6,156600.0,20.4249,20.6339,20.4089,20.5777,156600.0
2012-06-06 12:30:00,25.6,25.8,25.53,25.74,175600.0,20.5777,20.7384,20.5214,20.6902,175600.0
2012-06-06 13:00:00,25.74,25.75,25.58,25.73,100100.0,20.6902,20.6982,20.5616,20.6822,100100.0
2012-06-06 13:30:00,25.73,25.8,25.68,25.74,149200.0,20.6822,20.7384,20.642,20.6902,149200.0
2012-06-06 14:00:00,25.74,25.76,25.66,25.69,98200.0,20.6902,20.7063,20.6259,20.65,98200.0
2012-06-06 14:30:00,25.69,25.75,25.67,25.74,115600.0,20.65,20.6982,20.6339,20.6902,115600.0
2012-06-06 15:00:00,25.75,25.82,25.74,25.8,207800.0,20.6982,20.7545,20.6902,20.7384,207800.0
2012-06-06 15:30:00,25.8,25.88,25.67,25.77,443500.0,20.7384,20.8027,20.6339,20.7143,443500.0
2012-06-07 09:30:00,25.89,25.94,25.79,25.85,108600.0,20.8108,20.851,20.7304,20.7786,108600.0
2012-06-07 10:00:00,25.84,25.85,25.49,25.69,121400.0,20.7706,20.7786,20.4892,20.65,121400.0
2012-06-07 10:30:00,25.7,25.71,25.53,25.57,66000.0,20.658,20.6661,20.5214,20.5535,66000.0
2012-06-07 11:00:00,25.56,25.6,25.51,25.6,83600.0,20.5455,20.5777,20.5053,20.5777,83600.0
2012-06-07 11:30:00,25.59,25.75,25.56,25.73,151200.0,20.5696,20.6982,20.5455,20.6822,151200.0
2012-06-07 12:00:00,25.72,25.73,25.57,25.58,53400.0,20.6741,20.6822,20.5535,20.5616,53400.0
2012-06-07 12:30:00,25.57,25.66,25.54,25.54,59200.0,20.5535,20.6259,20.5294,20.5294,59200.0
2012-06-07 13:00:00,25.55,25.7,25.53,25.69,64800.0,20.5375,20.658,20.5214,20.65,64800.0
2012-06-07 13:30:00,25.69,25.7,25.55,25.59,73500.0,20.65,20.658,20.5375,20.5696,73500.0
2012-06-07 14:00:00,25.59,25.65,25.53,25.61,90700.0,20.5696,20.6178,20.5214,20.5857,90700.0
2012-06-07 14:30:00,25.62,25.62,25.52,25.6,71500.0,20.5937,20.5937,20.5134,20.5777,71500.0
2012-06-07 15:00:00,25.6,25.63,25.48,25.51,148900.0,20.5777,20.6018,20.4812,20.5053,148900.0
2012-06-07 15:30:00,25.51,25.52,25.38,25.46,328600.0,20.5053,20.5134,20.4008,20.4651,328600.0
2012-06-08 09:30:00,25.36,25.43,25.2,25.29,47900.0,20.3847,20.441,20.2561,20.3285,47900.0
2012-06-08 10:00:00,25.29,25.36,25.28,25.35,113600.0,20.3285,20.3847,20.3204,20.3767,113600.0
2012-06-08 10:30:00,25.35,25.61,25.34,25.61,139200.0,20.3767,20.5857,20.3687,20.5857,139200.0
2012-06-08 11:00:00,25.6,25.75,25.6,25.75,44500.0,20.5777,20.6982,20.5777,20.6982,44500.0
2012-06-08 11:30:00,25.76,25.92,25.75,25.88,56900.0,20.7063,20.8349,20.6982,20.8027,56900.0
2012-06-08 12:00:00,25.88,26.05,25.87,26.02,97700.0,20.8027,20.9394,20.7947,20.9153,97700.0
2012-06-08 12:30:00,26.02,26.2,26.01,26.19,87500.0,20.9153,21.0599,20.9072,21.0519,87500.0
2012-06-08 13:00:00,26.19,26.23,26.14,26.2,120600.0,21.0519,21.0841,21.0117,21.0599,120600.0
2012-06-08 13:30:00,26.2,26.29,26.16,26.19,235000.0,21.0599,21.1323,21.0278,21.0519,235000.0
2012-06-08 14:00:00,26.18,26.22,25.99,25.99,72500.0,21.0439,21.076,20.8911,20.8911,72500.0
2012-06-08 14:30:00,25.98,26.06,25.97,26.0,70000.0,20.8831,20.9474,20.8751,20.8992,70000.0
2012-06-08 15:00:00,25.99,25.99,25.81,25.87,129000.0,20.8911,20.8911,20.7465,20.7947,129000.0
2012-06-08 15:30:00,25.86,25.86,25.74,25.77,311800.0,20.7867,20.7867,20.6902,20.7143,311800.0
2012-06-11 09:30:00,26.41,26.63,25.99,26.3,490600.0,21.2287,21.4056,20.8911,21.1403,490600.0
2012-06-11 10:00:00,26.3,26.57,26.27,26.44,407200.0,21.1403,21.3574,21.1162,21.2529,407200.0
2012-06-11 10:30:00,26.44,26.51,26.37,26.48,138400.0,21.2529,21.3091,21.1966,21.285,138400.0
2012-06-11 11:00:00,26.46,26.52,26.38,26.4,209000.0,21.2689,21.3172,21.2046,21.2207,209000.0
2012-06-11 11:30:00,26.41,26.45,26.3,26.4,78900.0,21.2287,21.2609,21.1403,21.2207,78900.0
2012-06-11 12:00:00,26.4,26.43,26.37,26.41,92900.0,21.2207,21.2448,21.1966,21.2287,92900.0
2012-06-11 12:30:00,26.4,26.42,26.38,26.4,91900.0,21.2207,21.2368,21.2046,21.2207,91900.0
2012-06-11 13:00:00,26.39,26.41,26.34,26.39,78600.0,21.2127,21.2287,21.1725,21.2127,78600.0
2012-06-11 13:30:00,26.39,26.39,26.28,26.29,116300.0,21.2127,21.2127,21.1243,21.1323,116300.0
2012-06-11 14:00:00,26.29,26.3,26.19,26.25,177400.0,21.1323,21.1403,21.0519,21.1001,177400.0
2012-06-11 14:30:00,26.25,26.29,26.16,26.19,153200.0,21.1001,21.1323,21.0278,21.0519,153200.0
2012-06-11 15:00:00,26.18,26.23,26.06,26.2,217000.0,21.0439,21.0841,20.9474,21.0599,217000.0
2012-06-11 15:30:00,26.21,26.26,26.07,26.08,353800.0,21.068,21.1082,20.9555,20.9635,353800.0
2012-06-12 09:30:00,26.35,26.42,26.1,26.35,121100.0,21.1805,21.2368,20.9796,21.1805,121100.0
2012-06-12 10:00:00,26.37,26.5,26.19,26.24,123200.0,21.1966,21.3011,21.0519,21.0921,123200.0
2012-06-12 10:30:00,26.25,26.25,26.1,26.19,306100.0,21.1001,21.1001,20.9796,21.0519,306100.0
2012-06-12 11:00:00,26.2,26.23,26.17,26.19,176300.0,21.0599,21.0841,21.0358,21.0519,176300.0
2012-06-12 11:30:00,26.2,26.22,26.15,26.17,236100.0,21.0599,21.076,21.0198,21.0358,236100.0
2012-06-12 12:00:00,26.17,26.22,26.17,26.18,194000.0,21.0358,21.076,21.0358,21.0439,194000.0
2012-06-12 12:30:00,26.18,26.19,26.09,26.14,202600.0,21.0439,21.0519,20.9715,21.0117,202600.0
2012-06-12 13:00:00,26.14,26.17,26.1,26.1,167800.0,21.0117,21.0358,20.9796,20.9796,167800.0
2012-06-12 13:30:00,26.1,26.19,26.1,26.17,389300.0,20.9796,21.0519,20.9796,21.0358,389300.0
2012-06-12 14:00:00,26.17,26.25,26.15,26.2,151200.0,21.0358,21.1001,21.0198,21.0599,151200.0
2012-06-12 14:30:00,26.2,26.29,26.17,26.2,357500.0,21.0599,21.1323,21.0358,21.0599,357500.0
2012-06-12 15:00:00,26.2,26.37,26.19,26.37,230700.0,21.0599,21.1966,21.0519,21.1966,230700.0
2012-06-12 15:30:00,26.36,26.37,26.16,26.21,478200.0,21.1886,21.1966,21.0278,21.068,478200.0
2012-06-13 09:30:00,26.14,26.41,26.06,26.21,229700.0,21.0117,21.2287,20.9474,21.068,229700.0
2012-06-13 10:00:00,26.22,26.23,26.15,26.19,88300.0,21.076,21.0841,21.0198,21.0519,88300.0
2012-06-13 10:30:00,26.18,26.25,26.17,26.2,219100.0,21.0439,21.1001,21.0358,21.0599,219100.0
2012-06-13 11:00:00,26.21,26.24,26.16,26.21,211900.0,21.068,21.0921,21.0278,21.068,211900.0
2012-06-13 11:30:00,26.22,26.25,26.17,26.23,298500.0,21.076,21.1001,21.0358,21.0841,298500.0
2012-06-13 12:00:00,26.23,26.24,26.19,26.23,134400.0,21.0841,21.0921,21.0519,21.0841,134400.0
2012-06-13 12:30:00,26.23,26.25,26.2,26.21,162800.0,21.0841,21.1001,21.0599,21.068,162800.0
2012-06-13 13:00:00,26.21,26.24,26.19,26.24,135100.0,21.068,21.0921,21.0519,21.0921,135100.0
2012-06-13 13:30:00,26.24,26.24,26.2,26.21,83500.0,21.0921,21.0921,21.0599,21.068,83500.0
2012-06-13 14:00:00,26.21,26.22,26.19,26.21,135700.0,21.068,21.076,21.0519,21.068,135700.0
2012-06-13 14:30:00,26.2,26.23,26.2,26.22,407300.0,21.0599,21.0841,21.0599,21.076,407300.0
2012-06-13 15:00:00,26.22,26.23,26.19,26.2,701800.0,21.076,21.0841,21.0519,21.0599,701800.0
2012-06-13 15:30:00,26.2,26.22,26.13,26.2,623700.0,21.0599,21.076,21.0037,21.0599,623700.0
2012-06-14 09:30:00,26.38,26.5,26.22,26.42,196700.0,21.2046,21.3011,21.076,21.2368,196700.0
2012-06-14 10:00:00,26.42,26.54,26.4,26.44,254400.0,21.2368,21.3332,21.2207,21.2529,254400.0
2012-06-14 10:30:00,26.46,26.46,26.3,26.39,138100.0,21.2689,21.2689,21.1403,21.2127,138100.0
2012-06-14 11:00:00,26.39,26.52,26.33,26.49,336000.0,21.2127,21.3172,21.1644,21.2931,336000.0
2012-06-14 11:30:00,26.49,26.5,26.43,26.5,67700.0,21.2931,21.3011,21.2448,21.3011,67700.0
2012-06-14 12:00:00,26.5,26.51,26.43,26.45,55600.0,21.3011,21.3091,21.2448,21.2609,55600.0
2012-06-14 12:30:00,26.45,26.5,26.44,26.46,260400.0,21.2609,21.3011,21.2529,21.2689,260400.0
2012-06-14 13:00:00,26.46,26.5,26.4,26.45,163200.0,21.2689,21.3011,21.2207,21.2609,163200.0
2012-06-14 13:30:00,26.45,26.49,26.44,26.49,89000.0,21.2609,21.2931,21.2529,21.2931,89000.0
2012-06-14 14:00:00,26.48,26.5,26.39,26.44,133400.0,21.285,21.3011,21.2127,21.2529,133400.0
2012-06-14 14:30:00,26.43,26.45,26.4,26.41,263000.0,21.2448,21.2609,21.2207,21.2287,263000.0
2012-06-14 15:00:00,26.41,26.59,26.27,26.3,614100.0,21.2287,21.3734,21.1162,21.1403,614100.0
2012-06-14 15:30:00,26.3,26.44,26.3,26.4,764700.0,21.1403,21.2529,21.1403,21.2207,764700.0
2012-06-15 09:30:00,26.38,26.56,26.21,26.34,559700.0,21.2046,21.3493,21.068,21.1725,559700.0
2012-06-15 10:00:00,26.33,26.43,26.3,26.34,267500.0,21.1644,21.2448,21.1403,21.1725,267500.0
2012-06-15 10:30:00,26.35,26.37,26.09,26.09,203200.0,21.1805,21.1966,20.9715,20.9715,203200.0
2012-06-15 11:00:00,26.09,26.29,26.09,26.29,313700.0,20.9715,21.1323,20.9715,21.1323,313700.0
2012-06-15 11:30:00,26.29,26.3,26.22,26.24,428400.0,21.1323,21.1403,21.076,21.0921,428400.0
2012-06-15 12:00:00,26.25,26.3,26.19,26.27,316100.0,21.1001,21.1403,21.0519,21.1162,316100.0
2012-06-15 12:30:00,26.27,26.36,26.25,26.29,333900.0,21.1162,21.1886,21.1001,21.1323,333900.0
2012-06-15 13:00:00,26.28,26.34,26.26,26.3,149200.0,21.1243,21.1725,21.1082,21.1403,149200.0
2012-06-15 13:30:00,26.3,26.36,26.28,26.35,254700.0,21.1403,21.1886,21.1243,21.1805,254700.0
2012-06-15 14:00:00,26.35,26.4,26.31,26.4,216000.0,21.1805,21.2207,21.1484,21.2207,216000.0
2012-06-15 14:30:00,26.39,26.61,26.39,26.56,816100.0,21.2127,21.3895,21.2127,21.3493,816100.0
2012-06-15 15:00:00,26.56,26.7,26.54,26.7,478200.0,21.3493,21.4619,21.3332,21.4619,478200.0
2012-06-15 15:30:00,26.7,26.8,26.64,26.73,656400.0,21.4619,21.5422,21.4136,21.486,656400.0
2012-06-18 09:30:00,26.35,26.98,26.35,26.82,170000.0,21.1805,21.6869,21.1805,21.5583,170000.0
2012-06-18 10:00:00,26.8,26.99,26.65,26.99,66200.0,21.5422,21.695,21.4217,21.695,66200.0
2012-06-18 10:30:00,26.97,27.15,26.9,27.02,106200.0,21.6789,21.8236,21.6226,21.7191,106200.0
2012-06-18 11:00:00,27.01,27.08,26.91,26.96,81800.0,21.711,21.7673,21.6307,21.6708,81800.0
2012-06-18 11:30:00,26.96,27.03,26.88,26.95,49100.0,21.6708,21.7271,21.6065,21.6628,49100.0
2012-06-18 12:00:00,26.94,26.99,26.9,26.91,25900.0,21.6548,21.695,21.6226,21.6307,25900.0
2012-06-18 12:30:00,26.92,26.99,26.85,26.93,66600.0,21.6387,21.695,21.5824,21.6467,66600.0
2012-06-18 13:00:00,26.93,26.99,26.85,26.94,109600.0,21.6467,21.695,21.5824,21.6548,109600.0
2012-06-18 13:30:00,26.94,27.02,26.91,26.95,123300.0,21.6548,21.7191,21.6307,21.6628,123300.0
2012-06-18 14:00:00,26.95,26.96,26.86,26.89,112400.0,21.6628,21.6708,21.5905,21.6146,112400.0
2012-06-18 14:30:00,26.89,26.93,26.86,26.9,105700.0,21.6146,21.6467,21.5905,21.6226,105700.0
2012-06-18 15:00:00,26.9,26.97,26.8,26.97,136300.0,21.6226,21.6789,21.5422,21.6789,136300.0
2012-06-18 15:30:00,26.97,26.97,26.85,26.86,399600.0,21.6789,21.6789,21.5824,21.5905,399600.0
2012-06-19 09:30:00,27.0,27.14,26.64,26.96,155400.0,21.703,21.8155,21.4136,21.6708,155400.0
2012-06-19 10:00:00,26.94,27.24,26.94,27.24,190700.0,21.6548,21.8959,21.6548,21.8959,190700.0
2012-06-19 10:30:00,27.23,27.24,26.92,27.0,180200.0,21.8879,21.8959,21.6387,21.703,180200.0
2012-06-19 11:00:00,27.0,27.08,26.94,27.0,144600.0,21.703,21.7673,21.6548,21.703,144600.0
2012-06-19 11:30:00,27.01,27.05,26.99,27.0,148000.0,21.711,21.7432,21.695,21.703,148000.0
2012-06-19 12:00:00,26.99,27.11,26.98,27.0,159100.0,21.695,21.7914,21.6869,21.703,159100.0
2012-06-19 12:30:00,27.0,27.05,26.93,27.03,135000.0,21.703,21.7432,21.6467,21.7271,135000.0
2012-06-19 13:00:00,27.03,27.21,27.01,27.18,108200.0,21.7271,21.8718,21.711,21.8477,108200.0
2012-06-19 13:30:00,27.18,27.2,27.16,27.19,124100.0,21.8477,21.8638,21.8316,21.8557,124100.0
2012-06-19 14:00:00,27.19,27.38,27.16,27.25,133100.0,21.8557,22.0084,21.8316,21.904,133100.0
2012-06-19 14:30:00,27.25,27.29,27.11,27.15,207600.0,21.904,21.9361,21.7914,21.8236,207600.0
2012-06-19 15:00:00,27.15,27.17,27.12,27.13,219600.0,21.8236,21.8396,21.7995,21.8075,219600.0
2012-06-19 15:30:00,27.13,27.2,27.12,27.14,396400.0,21.8075,21.8638,21.7995,21.8155,396400.0
2012-06-20 09:30:00,27.28,27.61,27.24,27.58,340500.0,21.9281,22.1933,21.8959,22.1692,340500.0
2012-06-20 10:00:00,27.57,27.76,27.57,27.69,269000.0,22.1612,22.3139,22.1612,22.2576,269000.0
2012-06-20 10:30:00,27.69,27.72,27.63,27.7,159200.0,22.2576,22.2817,22.2094,22.2657,159200.0
2012-06-20 11:00:00,27.7,27.7,27.45,27.48,241400.0,22.2657,22.2657,22.0647,22.0888,241400.0
2012-06-20 11:30:00,27.47,27.59,27.47,27.51,153800.0,22.0808,22.1773,22.0808,22.1129,153800.0
2012-06-20 12:00:00,27.51,27.52,27.35,27.45,251200.0,22.1129,22.121,21.9843,22.0647,251200.0
2012-06-20 12:30:00,27.44,27.5,27.27,27.5,106800.0,22.0567,22.1049,21.92,22.1049,106800.0
2012-06-20 13:00:00,27.5,27.5,27.29,27.29,334500.0,22.1049,22.1049,21.9361,21.9361,334500.0
2012-06-20 13:30:00,27.3,27.32,27.21,27.28,300100.0,21.9441,21.9602,21.8718,21.9281,300100.0
2012-06-20 14:00:00,27.27,27.3,27.17,27.22,162500.0,21.92,21.9441,21.8396,21.8798,162500.0
2012-06-20 14:30:00,27.22,27.3,27.06,27.06,173800.0,21.8798,21.9441,21.7512,21.7512,173800.0
2012-06-20 15:00:00,27.06,27.24,27.06,27.17,214300.0,21.7512,21.8959,21.7512,21.8396,214300.0
2012-06-20 15:30:00,27.17,27.37,27.12,27.24,1006400.0,21.8396,22.0004,21.7995,21.8959,1006400.0
2012-06-21 09:30:00,27.27,27.27,26.28,26.52,276700.0,21.92,21.92,21.1243,21.3172,276700.0
2012-06-21 10:00:00,26.5,26.86,26.46,26.76,168300.0,21.3011,21.5905,21.2689,21.5101,168300.0
2012-06-21 10:30:00,26.76,26.87,26.59,26.59,127900.0,21.5101,21.5985,21.3734,21.3734,127900.0
2012-06-21 11:00:00,26.57,26.64,26.32,26.41,356600.0,21.3574,21.4136,21.1564,21.2287,356600.0
2012-06-21 11:30:00,26.4,26.53,26.39,26.5,219300.0,21.2207,21.3252,21.2127,21.3011,219300.0
2012-06-21 12:00:00,26.49,26.52,26.41,26.41,77000.0,21.2931,21.3172,21.2287,21.2287,77000.0
2012-06-21 12:30:00,26.41,26.47,26.39,26.45,92100.0,21.2287,21.277,21.2127,21.2609,92100.0
2012-06-21 13:00:00,26.45,26.55,26.42,26.48,226000.0,21.2609,21.3413,21.2368,21.285,226000.0
2012-06-21 13:30:00,26.48,26.48,26.28,26.4,123100.0,21.285,21.285,21.1243,21.2207,123100.0
2012-06-21 14:00:00,26.38,26.43,26.31,26.4,248600.0,21.2046,21.2448,21.1484,21.2207,248600.0
2012-06-21 14:30:00,26.41,26.46,26.4,26.43,298000.0,21.2287,21.2689,21.2207,21.2448,298000.0
2012-06-21 15:00:00,26.43,26.46,26.33,26.46,190300.0,21.2448,21.2689,21.1644,21.2689,190300.0
2012-06-21 15:30:00,26.44,26.54,26.36,26.52,889900.0,21.2529,21.3332,21.1886,21.3172,889900.0
2012-06-22 09:30:00,26.57,26.89,26.44,26.72,217200.0,21.3574,21.6146,21.2529,21.4779,217200.0
2012-06-22 10:00:00,26.73,26.76,26.51,26.56,137000.0,21.486,21.5101,21.3091,21.3493,137000.0
2012-06-22 10:30:00,26.56,26.86,26.53,26.84,154600.0,21.3493,21.5905,21.3252,21.5744,154600.0
2012-06-22 11:00:00,26.84,26.93,26.7,26.76,115700.0,21.5744,21.6467,21.4619,21.5101,115700.0
2012-06-22 11:30:00,26.76,26.85,26.76,26.82,192800.0,21.5101,21.5824,21.5101,21.5583,192800.0
2012-06-22 12:00:00,26.83,26.83,26.67,26.68,161600.0,21.5664,21.5664,21.4377,21.4458,161600.0
2012-06-22 12:30:00,26.68,26.71,26.53,26.53,192500.0,21.4458,21.4699,21.3252,21.3252,192500.0
2012-06-22 13:00:00,26.53,26.58,26.4,26.47,143100.0,21.3252,21.3654,21.2207,21.277,143100.0
2012-06-22 13:30:00,26.46,26.49,26.4,26.43,100500.0,21.2689,21.2931,21.2207,21.2448,100500.0
2012-06-22 14:00:00,26.44,26.48,26.4,26.46,147500.0,21.2529,21.285,21.2207,21.2689,147500.0
2012-06-22 14:30:00,26.47,26.63,26.44,26.56,249600.0,21.277,21.4056,21.2529,21.3493,249600.0
2012-06-22 15:00:00,26.57,26.57,26.23,26.33,651000.0,21.3574,21.3574,21.0841,21.1644,651000.0
2012-06-22 15:30:00,26.32,26.42,26.24,26.25,2308500.0,21.1564,21.2368,21.0921,21.1001,2308500.0
2012-06-25 09:30:00,26.24,26.39,25.62,25.76,635800.0,21.0921,21.2127,20.5937,20.7063,635800.0
2012-06-25 10:00:00,25.76,25.92,25.59,25.76,146200.0,20.7063,20.8349,20.5696,20.7063,146200.0
2012-06-25 10:30:00,25.76,25.87,25.7,25.7,154200.0,20.7063,20.7947,20.658,20.658,154200.0
2012-06-25 11:00:00,25.69,25.78,25.57,25.57,124800.0,20.65,20.7223,20.5535,20.5535,124800.0
2012-06-25 11:30:00,25.57,25.58,25.43,25.52,132200.0,20.5535,20.5616,20.441,20.5134,132200.0
2012-06-25 12:00:00,25.52,25.8,25.52,25.79,59800.0,20.5134,20.7384,20.5134,20.7304,59800.0
2012-06-25 12:30:00,25.79,25.8,25.71,25.77,71900.0,20.7304,20.7384,20.6661,20.7143,71900.0
2012-06-25 13:00:00,25.78,25.84,25.77,25.79,73700.0,20.7223,20.7706,20.7143,20.7304,73700.0
2012-06-25 13:30:00,25.78,25.86,25.75,25.8,122000.0,20.7223,20.7867,20.6982,20.7384,122000.0
2012-06-25 14:00:00,25.8,25.8,25.72,25.74,169400.0,20.7384,20.7384,20.6741,20.6902,169400.0
2012-06-25 14:30:00,25.73,25.74,25.62,25.62,58800.0,20.6822,20.6902,20.5937,20.5937,58800.0
2012-06-25 15:00:00,25.62,25.66,25.6,25.62,136600.0,20.5937,20.6259,20.5777,20.5937,136600.0
2012-06-25 15:30:00,25.63,25.69,25.56,25.62,308800.0,20.6018,20.65,20.5455,20.5937,308800.0
2012-06-26 09:30:00,25.63,25.94,25.39,25.61,81400.0,20.6018,20.851,20.4089,20.5857,81400.0
2012-06-26 10:00:00,25.63,25.8,25.58,25.8,117700.0,20.6018,20.7384,20.5616,20.7384,117700.0
2012-06-26 10:30:00,25.79,25.89,25.75,25.76,135900.0,20.7304,20.8108,20.6982,20.7063,135900.0
2012-06-26 11:00:00,25.76,25.94,25.75,25.9,182900.0,20.7063,20.851,20.6982,20.8188,182900.0
2012-06-26 11:30:00,25.88,25.98,25.83,25.9,261200.0,20.8027,20.8831,20.7625,20.8188,261200.0
2012-06-26 12:00:00,25.9,26.17,25.89,26.15,178700.0,20.8188,21.0358,20.8108,21.0198,178700.0
2012-06-26 12:30:00,26.14,26.16,26.09,26.1,83300.0,21.0117,21.0278,20.9715,20.9796,83300.0
2012-06-26 13:00:00,26.09,26.1,25.96,26.03,115600.0,20.9715,20.9796,20.867,20.9233,115600.0
2012-06-26 13:30:00,26.03,26.16,26.0,26.12,80400.0,20.9233,21.0278,20.8992,20.9956,80400.0
2012-06-26 14:00:00,26.12,26.33,26.12,26.3,161100.0,20.9956,21.1644,20.9956,21.1403,161100.0
2012-06-26 14:30:00,26.3,26.31,26.2,26.25,186300.0,21.1403,21.1484,21.0599,21.1001,186300.0
2012-06-26 15:00:00,26.24,26.25,26.19,26.25,168700.0,21.0921,21.1001,21.0519,21.1001,168700.0
2012-06-26 15:30:00,26.25,26.25,26.18,26.18,305600.0,21.1001,21.1001,21.0439,21.0439,305600.0
2012-06-27 09:30:00,26.14,26.41,26.11,26.3,208400.0,21.0117,21.2287,20.9876,21.1403,208400.0
2012-06-27 10:00:00,26.36,26.59,26.27,26.44,163800.0,21.1886,21.3734,21.1162,21.2529,163800.0
2012-06-27 10:30:00,26.44,26.56,26.36,26.45,110200.0,21.2529,21.3493,21.1886,21.2609,110200.0
2012-06-27 11:00:00,26.45,26.67,26.44,26.62,150300.0,21.2609,21.4377,21.2529,21.3975,150300.0
2012-06-27 11:30:00,26.62,26.71,26.56,26.68,141700.0,21.3975,21.4699,21.3493,21.4458,141700.0
2012-06-27 12:00:00,26.69,26.86,26.59,26.79,71900.0,21.4538,21.5905,21.3734,21.5342,71900.0
2012-06-27 12:30:00,26.77,26.9,26.7,26.87,91300.0,21.5181,21.6226,21.4619,21.5985,91300.0
2012-06-27 13:00:00,26.86,26.87,26.59,26.62,274000.0,21.5905,21.5985,21.3734,21.3975,274000.0
2012-06-27 13:30:00,26.61,26.67,26.5,26.64,124700.0,21.3895,21.4377,21.3011,21.4136,124700.0
2012-06-27 14:00:00,26.64,26.68,26.54,26.64,83500.0,21.4136,21.4458,21.3332,21.4136,83500.0
2012-06-27 14:30:00,26.63,26.66,26.57,26.61,100200.0,21.4056,21.4297,21.3574,21.3895,100200.0
2012-06-27 15:00:00,26.6,26.66,26.6,26.63,91900.0,21.3815,21.4297,21.3815,21.4056,91900.0
2012-06-27 15:30:00,26.64,26.65,26.59,26.63,186300.0,21.4136,21.4217,21.3734,21.4056,186300.0
2012-06-28 09:30:00,26.55,27.69,26.55,27.6,1517900.0,21.3413,22.2576,21.3413,22.1853,1517900.0
2012-06-28 10:00:00,27.6,29.5,26.74,28.58,5228300.0,22.1853,23.7125,21.494,22.973,5228300.0
2012-06-28 10:30:00,28.58,29.0,27.95,28.55,3937600.0,22.973,23.3106,22.4666,22.9489,3937600.0
2012-06-28 11:00:00,28.55,29.75,28.49,29.16,2857100.0,22.9489,23.9135,22.9007,23.4392,2857100.0
2012-06-28 11:30:00,29.16,29.18,28.52,28.96,1377300.0,23.4392,23.4553,22.9248,23.2785,1377300.0
2012-06-28 12:00:00,28.95,29.25,28.75,29.09,601100.0,23.2704,23.5116,23.1097,23.383,601100.0
2012-06-28 12:30:00,29.09,29.15,28.75,29.04,359300.0,23.383,23.4312,23.1097,23.3428,359300.0
2012-06-28 13:00:00,29.05,29.49,28.91,29.45,464400.0,23.3508,23.7045,23.2383,23.6723,464400.0
2012-06-28 13:30:00,29.46,29.5,29.09,29.38,541400.0,23.6804,23.7125,23.383,23.6161,541400.0
2012-06-28 14:00:00,29.39,29.54,29.1,29.18,562100.0,23.6241,23.7447,23.391,23.4553,562100.0
2012-06-28 14:30:00,29.17,29.2,28.84,29.06,434700.0,23.4473,23.4714,23.182,23.3589,434700.0
2012-06-28 15:00:00,29.06,29.33,29.0,29.32,485200.0,23.3589,23.5759,23.3106,23.5678,485200.0
2012-06-28 15:30:00,29.32,29.57,29.23,29.49,1074900.0,23.5678,23.7688,23.4955,23.7045,1074900.0
2012-06-29 09:30:00,29.79,31.23,29.79,30.94,2228900.0,23.9456,25.1031,23.9456,24.87,2228900.0
2012-06-29 10:00:00,30.94,30.99,30.45,30.6,900800.0,24.87,24.9102,24.4762,24.5967,900800.0
2012-06-29 10:30:00,30.6,31.13,30.6,31.07,579700.0,24.5967,25.0228,24.5967,24.9745,579700.0
2012-06-29 11:00:00,31.07,31.21,30.9,31.16,310400.0,24.9745,25.0871,24.8379,25.0469,310400.0
2012-06-29 11:30:00,31.14,31.39,31.07,31.35,430200.0,25.0308,25.2317,24.9745,25.1996,430200.0
2012-06-29 12:00:00,31.34,31.39,31.02,31.04,450100.0,25.1916,25.2317,24.9343,24.9504,450100.0
2012-06-29 12:30:00,31.03,31.11,30.81,31.08,265200.0,24.9424,25.0067,24.7655,24.9826,265200.0
2012-06-29 13:00:00,31.08,31.2,30.91,31.17,222600.0,24.9826,25.079,24.8459,25.0549,222600.0
2012-06-29 13:30:00,31.17,31.2,31.07,31.19,172900.0,25.0549,25.079,24.9745,25.071,172900.0
2012-06-29 14:00:00,31.19,31.2,30.82,30.96,370800.0,25.071,25.079,24.7736,24.8861,370800.0
2012-06-29 14:30:00,30.96,31.01,30.9,30.99,267000.0,24.8861,24.9263,24.8379,24.9102,267000.0
2012-06-29 15:00:00,30.99,30.99,30.32,30.32,863900.0,24.9102,24.9102,24.3717,24.3717,863900.0
2012-06-29 15:30:00,30.32,30.51,30.19,30.44,834100.0,24.3717,24.5244,24.2672,24.4681,834100.0
2012-07-02 09:30:00,30.44,30.5,29.57,29.7,428100.0,24.4681,24.5164,23.7688,23.8733,428100.0
2012-07-02 10:00:00,29.7,30.06,29.53,30.0,289000.0,23.8733,24.1627,23.7367,24.1144,289000.0
2012-07-02 10:30:00,30.01,30.06,28.99,30.02,166100.0,24.1225,24.1627,23.3026,24.1305,166100.0
2012-07-02 11:00:00,30.0,30.07,29.93,30.01,214100.0,24.1144,24.1707,24.0582,24.1225,214100.0
2012-07-02 11:30:00,30.01,30.06,29.84,29.98,200400.0,24.1225,24.1627,23.9858,24.0984,200400.0
2012-07-02 12:00:00,30.0,30.05,29.97,30.0,148900.0,24.1144,24.1546,24.0903,24.1144,148900.0
2012-07-02 12:30:00,30.01,30.08,29.98,29.99,178700.0,24.1225,24.1787,24.0984,24.1064,178700.0
2012-07-02 13:00:00,29.99,30.1,29.96,30.0,217900.0,24.1064,24.1948,24.0823,24.1144,217900.0
2012-07-02 13:30:00,29.99,30.01,29.89,29.94,125500.0,24.1064,24.1225,24.026,24.0662,125500.0
2012-07-02 14:00:00,29.94,30.01,29.94,29.96,237600.0,24.0662,24.1225,24.0662,24.0823,237600.0
2012-07-02 14:30:00,29.97,30.06,29.96,30.0,128100.0,24.0903,24.1627,24.0823,24.1144,128100.0
2012-07-02 15:00:00,30.0,30.03,29.98,30.0,142400.0,24.1144,24.1386,24.0984,24.1144,142400.0
2012-07-02 15:30:00,29.99,30.01,29.92,30.0,839100.0,24.1064,24.1225,24.0501,24.1144,839100.0
2012-07-03 09:30:00,29.47,29.99,29.39,29.63,532200.0,23.6884,24.1064,23.6241,23.817,532200.0
2012-07-03 10:00:00,29.63,29.74,29.5,29.65,222000.0,23.817,23.9055,23.7125,23.8331,222000.0
2012-07-03 10:30:00,29.65,29.82,29.61,29.75,187800.0,23.8331,23.9698,23.801,23.9135,187800.0
2012-07-03 11:00:00,29.75,29.94,29.63,29.88,182300.0,23.9135,24.0662,23.817,24.018,182300.0
2012-07-03 11:30:00,29.88,29.98,29.82,29.87,152900.0,24.018,24.0984,23.9698,24.0099,152900.0
2012-07-03 12:00:00,29.87,29.88,29.63,29.68,208000.0,24.0099,24.018,23.817,23.8572,208000.0
2012-07-03 12:30:00,29.67,29.68,29.49,29.5,409700.0,23.8492,23.8572,23.7045,23.7125,409700.0
2012-07-05 09:30:00,29.37,29.56,28.55,28.65,419200.0,23.608,23.7608,22.9489,23.0293,419200.0
2012-07-05 10:00:00,28.64,28.68,28.31,28.42,436300.0,23.0213,23.0534,22.756,22.8444,436300.0
2012-07-05 10:30:00,28.44,28.74,28.44,28.6,464700.0,22.8605,23.1016,22.8605,22.9891,464700.0
2012-07-05 11:00:00,28.6,28.65,28.55,28.61,175200.0,22.9891,23.0293,22.9489,22.9971,175200.0
2012-07-05 11:30:00,28.6,28.64,28.55,28.64,110900.0,22.9891,23.0213,22.9489,23.0213,110900.0
2012-07-05 12:00:00,28.64,28.91,28.64,28.76,186700.0,23.0213,23.2383,23.0213,23.1177,186700.0
2012-07-05 12:30:00,28.78,28.82,28.65,28.74,183300.0,23.1338,23.1659,23.0293,23.1016,183300.0
2012-07-05 13:00:00,28.75,28.83,28.65,28.76,402000.0,23.1097,23.174,23.0293,23.1177,402000.0
2012-07-05 13:30:00,28.77,28.77,28.67,28.75,102300.0,23.1258,23.1258,23.0454,23.1097,102300.0
2012-07-05 14:00:00,28.76,28.78,28.7,28.76,141100.0,23.1177,23.1338,23.0695,23.1177,141100.0
2012-07-05 14:30:00,28.76,28.79,28.74,28.76,103700.0,23.1177,23.1418,23.1016,23.1177,103700.0
2012-07-05 15:00:00,28.75,28.78,28.68,28.74,204600.0,23.1097,23.1338,23.0534,23.1016,204600.0
2012-07-05 15:30:00,28.75,28.8,28.69,28.74,630300.0,23.1097,23.1499,23.0614,23.1016,630300.0
2012-07-06 09:30:00,28.34,28.6,28.12,28.53,232700.0,22.7801,22.9891,22.6033,22.9328,232700.0
2012-07-06 10:00:00,28.57,28.6,28.39,28.47,345000.0,22.965,22.9891,22.8203,22.8846,345000.0
2012-07-06 10:30:00,28.48,28.57,28.46,28.5,150600.0,22.8926,22.965,22.8766,22.9087,150600.0
2012-07-06 11:00:00,28.49,28.54,28.34,28.45,177900.0,22.9007,22.9409,22.7801,22.8685,177900.0
2012-07-06 11:30:00,28.46,28.48,28.22,28.32,96200.0,22.8766,22.8926,22.6837,22.764,96200.0
2012-07-06 12:00:00,28.32,28.4,28.27,28.34,93900.0,22.764,22.8283,22.7238,22.7801,93900.0
2012-07-06 12:30:00,28.33,28.45,28.33,28.36,75700.0,22.7721,22.8685,22.7721,22.7962,75700.0
2012-07-06 13:00:00,28.36,28.43,28.35,28.37,61200.0,22.7962,22.8525,22.7881,22.8042,61200.0
2012-07-06 13:30:00,28.35,28.37,28.24,28.33,105200.0,22.7881,22.8042,22.6997,22.7721,105200.0
2012-07-06 14:00:00,28.32,28.33,28.24,28.29,69000.0,22.764,22.7721,22.6997,22.7399,69000.0
2012-07-06 14:30:00,28.29,28.36,28.26,28.35,71000.0,22.7399,22.7962,22.7158,22.7881,71000.0
2012-07-06 15:00:00,28.36,28.48,28.34,28.45,208500.0,22.7962,22.8926,22.7801,22.8685,208500.0
2012-07-06 15:30:00,28.45,28.48,28.39,28.41,398200.0,22.8685,22.8926,22.8203,22.8364,398200.0
2012-07-09 09:30:00,28.51,28.79,28.25,28.36,208200.0,22.9168,23.1418,22.7078,22.7962,208200.0
2012-07-09 10:00:00,28.37,28.44,28.25,28.28,88300.0,22.8042,22.8605,22.7078,22.7319,88300.0
2012-07-09 10:30:00,28.28,28.41,28.2,28.31,175200.0,22.7319,22.8364,22.6676,22.756,175200.0
2012-07-09 11:00:00,28.3,28.35,28.04,28.1,350300.0,22.748,22.7881,22.539,22.5872,350300.0
2012-07-09 11:30:00,28.08,28.08,27.62,27.65,324000.0,22.5711,22.5711,22.2014,22.2255,324000.0
2012-07-09 12:00:00,27.66,27.83,27.52,27.66,463800.0,22.2335,22.3702,22.121,22.2335,463800.0
2012-07-09 12:30:00,27.68,27.82,27.68,27.76,103600.0,22.2496,22.3621,22.2496,22.3139,103600.0
2012-07-09 13:00:00,27.76,27.95,27.75,27.92,250800.0,22.3139,22.4666,22.3059,22.4425,250800.0
2012-07-09 13:30:00,27.92,27.97,27.84,27.89,223700.0,22.4425,22.4827,22.3782,22.4184,223700.0
2012-07-09 14:00:00,27.88,27.94,27.86,27.91,194400.0,22.4104,22.4586,22.3943,22.4345,194400.0
2012-07-09 14:30:00,27.91,27.99,27.87,27.98,126100.0,22.4345,22.4988,22.4023,22.4907,126100.0
2012-07-09 15:00:00,27.98,28.16,27.95,28.15,318200.0,22.4907,22.6354,22.4666,22.6274,318200.0
2012-07-09 15:30:00,28.14,28.23,28.11,28.16,676000.0,22.6193,22.6917,22.5952,22.6354,676000.0
2012-07-10 09:30:00,28.26,28.52,28.2,28.33,264400.0,22.7158,22.9248,22.6676,22.7721,264400.0
2012-07-10 10:00:00,28.33,28.35,28.01,28.16,239600.0,22.7721,22.7881,22.5149,22.6354,239600.0
2012-07-10 10:30:00,28.15,28.17,27.78,27.91,387500.0,22.6274,22.6435,22.33,22.4345,387500.0
2012-07-10 11:00:00,27.91,27.95,27.81,27.93,191900.0,22.4345,22.4666,22.3541,22.4505,191900.0
2012-07-10 11:30:00,27.94,27.99,27.8,27.89,199600.0,22.4586,22.4988,22.3461,22.4184,199600.0
2012-07-10 12:00:00,27.88,28.06,27.88,28.05,147900.0,22.4104,22.555,22.4104,22.547,147900.0
2012-07-10 12:30:00,28.03,28.07,28.0,28.01,216300.0,22.5309,22.5631,22.5068,22.5149,216300.0
2012-07-10 13:00:00,28.01,28.02,27.97,28.0,151200.0,22.5149,22.5229,22.4827,22.5068,151200.0
2012-07-10 13:30:00,28.0,28.0,27.82,27.85,136500.0,22.5068,22.5068,22.3621,22.3862,136500.0
2012-07-10 14:00:00,27.85,27.88,27.79,27.84,169900.0,22.3862,22.4104,22.338,22.3782,169900.0
2012-07-10 14:30:00,27.83,27.95,27.75,27.94,415200.0,22.3702,22.4666,22.3059,22.4586,415200.0
2012-07-10 15:00:00,27.94,28.02,27.89,27.91,215300.0,22.4586,22.5229,22.4184,22.4345,215300.0
2012-07-10 15:30:00,27.91,28.05,27.89,28.03,535300.0,22.4345,22.547,22.4184,22.5309,535300.0
2012-07-11 09:30:00,28.08,28.25,27.99,28.2,360200.0,22.5711,22.7078,22.4988,22.6676,360200.0
2012-07-11 10:00:00,28.2,28.25,27.95,28.0,340400.0,22.6676,22.7078,22.4666,22.5068,340400.0
2012-07-11 10:30:00,28.0,28.03,27.76,27.77,290000.0,22.5068,22.5309,22.3139,22.3219,290000.0
2012-07-11 11:00:00,27.77,27.8,27.54,27.58,244600.0,22.3219,22.3461,22.1371,22.1692,244600.0
2012-07-11 11:30:00,27.59,27.82,27.54,27.82,189300.0,22.1773,22.3621,22.1371,22.3621,189300.0
2012-07-11 12:00:00,27.82,28.02,27.82,28.0,166100.0,22.3621,22.5229,22.3621,22.5068,166100.0
2012-07-11 12:30:00,28.01,28.09,27.97,28.08,191700.0,22.5149,22.5792,22.4827,22.5711,191700.0
2012-07-11 13:00:00,28.08,28.09,27.91,28.0,125400.0,22.5711,22.5792,22.4345,22.5068,125400.0
2012-07-11 13:30:00,27.98,28.03,27.94,27.99,139100.0,22.4907,22.5309,22.4586,22.4988,139100.0
2012-07-11 14:00:00,27.96,28.01,27.83,27.85,312600.0,22.4747,22.5149,22.3702,22.3862,312600.0
2012-07-11 14:30:00,27.86,27.97,27.79,27.94,96400.0,22.3943,22.4827,22.338,22.4586,96400.0
2012-07-11 15:00:00,27.94,27.98,27.77,27.86,329800.0,22.4586,22.4907,22.3219,22.3943,329800.0
2012-07-11 15:30:00,27.85,27.95,27.8,27.89,420800.0,22.3862,22.4666,22.3461,22.4184,420800.0
2012-07-12 09:30:00,27.69,27.82,27.59,27.75,204800.0,22.2576,22.3621,22.1773,22.3059,204800.0
2012-07-12 10:00:00,27.73,27.76,27.47,27.48,143000.0,22.2898,22.3139,22.0808,22.0888,143000.0
2012-07-12 10:30:00,27.51,27.6,27.43,27.56,94500.0,22.1129,22.1853,22.0486,22.1531,94500.0
2012-07-12 11:00:00,27.55,27.7,27.55,27.65,105800.0,22.1451,22.2657,22.1451,22.2255,105800.0
2012-07-12 11:30:00,27.65,27.7,27.54,27.69,100000.0,22.2255,22.2657,22.1371,22.2576,100000.0
2012-07-12 12:00:00,27.68,27.74,27.66,27.74,80200.0,22.2496,22.2978,22.2335,22.2978,80200.0
2012-07-12 12:30:00,27.74,27.74,27.63,27.7,154800.0,22.2978,22.2978,22.2094,22.2657,154800.0
2012-07-12 13:00:00,27.69,27.86,27.66,27.8,285000.0,22.2576,22.3943,22.2335,22.3461,285000.0
2012-07-12 13:30:00,27.8,27.8,27.71,27.74,192900.0,22.3461,22.3461,22.2737,22.2978,192900.0
2012-07-12 14:00:00,27.74,27.93,27.73,27.8,315300.0,22.2978,22.4505,22.2898,22.3461,315300.0
2012-07-12 14:30:00,27.8,27.88,27.73,27.84,324300.0,22.3461,22.4104,22.2898,22.3782,324300.0
2012-07-12 15:00:00,27.85,27.93,27.74,27.8,278300.0,22.3862,22.4505,22.2978,22.3461,278300.0
2012-07-12 15:30:00,27.8,27.93,27.79,27.83,1060300.0,22.3461,22.4505,22.338,22.3702,1060300.0
2012-07-13 09:30:00,27.95,28.12,27.77,27.99,471300.0,22.4666,22.6033,22.3219,22.4988,471300.0
2012-07-13 10:00:00,27.96,28.03,27.95,28.0,330300.0,22.4747,22.5309,22.4666,22.5068,330300.0
2012-07-13 10:30:00,27.99,28.08,27.93,28.02,200000.0,22.4988,22.5711,22.4505,22.5229,200000.0
2012-07-13 11:00:00,28.02,28.06,27.95,28.0,323200.0,22.5229,22.555,22.4666,22.5068,323200.0
2012-07-13 11:30:00,28.0,28.07,28.0,28.03,202800.0,22.5068,22.5631,22.5068,22.5309,202800.0
2012-07-13 12:00:00,28.04,28.08,28.0,28.05,364300.0,22.539,22.5711,22.5068,22.547,364300.0
2012-07-13 12:30:00,28.05,28.13,28.02,28.08,166600.0,22.547,22.6113,22.5229,22.5711,166600.0
2012-07-13 13:00:00,28.08,28.09,27.98,28.03,1104700.0,22.5711,22.5792,22.4907,22.5309,1104700.0
2012-07-13 13:30:00,28.04,28.24,28.0,28.23,836400.0,22.539,22.6997,22.5068,22.6917,836400.0
2012-07-13 14:00:00,28.24,28.25,28.12,28.15,240100.0,22.6997,22.7078,22.6033,22.6274,240100.0
2012-07-13 14:30:00,28.14,28.17,28.13,28.15,129600.0,22.6193,22.6435,22.6113,22.6274,129600.0
2012-07-13 15:00:00,28.15,28.2,28.12,28.16,780700.0,22.6274,22.6676,22.6033,22.6354,780700.0
2012-07-13 15:30:00,28.17,28.2,28.11,28.18,309600.0,22.6435,22.6676,22.5952,22.6515,309600.0
2012-07-16 09:30:00,28.04,28.23,27.54,27.67,151200.0,22.539,22.6917,22.1371,22.2416,151200.0
2012-07-16 10:00:00,27.62,27.67,27.23,27.38,213800.0,22.2014,22.2416,21.8879,22.0084,213800.0
2012-07-16 10:30:00,27.37,27.68,27.37,27.58,278100.0,22.0004,22.2496,22.0004,22.1692,278100.0
2012-07-16 11:00:00,27.59,27.89,27.56,27.87,151900.0,22.1773,22.4184,22.1531,22.4023,151900.0
2012-07-16 11:30:00,27.86,27.93,27.79,27.8,88900.0,22.3943,22.4505,22.338,22.3461,88900.0
2012-07-16 12:00:00,27.8,27.93,27.78,27.86,129600.0,22.3461,22.4505,22.33,22.3943,129600.0
2012-07-16 12:30:00,27.86,27.87,27.79,27.79,48100.0,22.3943,22.4023,22.338,22.338,48100.0
2012-07-16 13:00:00,27.79,27.83,27.74,27.75,60000.0,22.338,22.3702,22.2978,22.3059,60000.0
2012-07-16 13:30:00,27.74,27.83,27.74,27.77,69500.0,22.2978,22.3702,22.2978,22.3219,69500.0
2012-07-16 14:00:00,27.77,27.86,27.74,27.84,157600.0,22.3219,22.3943,22.2978,22.3782,157600.0
2012-07-16 14:30:00,27.84,27.85,27.72,27.75,60000.0,22.3782,22.3862,22.2817,22.3059,60000.0
2012-07-16 15:00:00,27.74,27.78,27.71,27.76,108900.0,22.2978,22.33,22.2737,22.3139,108900.0
2012-07-16 15:30:00,27.77,27.89,27.73,27.8,492300.0,22.3219,22.4184,22.2898,22.3461,492300.0
2012-07-17 09:30:00,27.86,28.09,27.65,27.77,99800.0,22.3943,22.5792,22.2255,22.3219,99800.0
2012-07-17 10:00:00,27.72,27.76,27.59,27.61,55400.0,22.2817,22.3139,22.1773,22.1933,55400.0
2012-07-17 10:30:00,27.62,27.73,27.59,27.65,74400.0,22.2014,22.2898,22.1773,22.2255,74400.0
2012-07-17 11:00:00,27.67,27.78,27.66,27.75,44200.0,22.2416,22.33,22.2335,22.3059,44200.0
2012-07-17 11:30:00,27.76,27.85,27.76,27.8,115200.0,22.3139,22.3862,22.3139,22.3461,115200.0
2012-07-17 12:00:00,27.8,27.93,27.8,27.91,84100.0,22.3461,22.4505,22.3461,22.4345,84100.0
2012-07-17 12:30:00,27.91,27.97,27.85,27.88,187900.0,22.4345,22.4827,22.3862,22.4104,187900.0
2012-07-17 13:00:00,27.88,28.02,27.88,27.95,101400.0,22.4104,22.5229,22.4104,22.4666,101400.0
2012-07-17 13:30:00,27.96,28.04,27.96,28.01,125500.0,22.4747,22.539,22.4747,22.5149,125500.0
2012-07-17 14:00:00,28.0,28.11,28.0,28.07,149800.0,22.5068,22.5952,22.5068,22.5631,149800.0
2012-07-17 14:30:00,28.07,28.15,28.06,28.08,167300.0,22.5631,22.6274,22.555,22.5711,167300.0
2012-07-17 15:00:00,28.08,28.21,28.01,28.17,402400.0,22.5711,22.6756,22.5149,22.6435,402400.0
2012-07-17 15:30:00,28.19,28.25,28.1,28.14,428700.0,22.6595,22.7078,22.5872,22.6193,428700.0
2012-07-18 09:30:00,27.89,28.09,27.72,27.76,120400.0,22.4184,22.5792,22.2817,22.3139,120400.0
2012-07-18 10:00:00,27.75,28.04,27.75,27.85,224900.0,22.3059,22.539,22.3059,22.3862,224900.0
2012-07-18 10:30:00,27.85,28.21,27.85,28.21,188700.0,22.3862,22.6756,22.3862,22.6756,188700.0
2012-07-18 11:00:00,28.2,28.22,28.05,28.08,99500.0,22.6676,22.6837,22.547,22.5711,99500.0
2012-07-18 11:30:00,28.07,28.25,28.04,28.25,139100.0,22.5631,22.7078,22.539,22.7078,139100.0
2012-07-18 12:00:00,28.25,28.46,28.19,28.46,404000.0,22.7078,22.8766,22.6595,22.8766,404000.0
2012-07-18 12:30:00,28.47,28.72,28.46,28.64,348600.0,22.8846,23.0856,22.8766,23.0213,348600.0
2012-07-18 13:00:00,28.65,28.67,28.54,28.58,87300.0,23.0293,23.0454,22.9409,22.973,87300.0
2012-07-18 13:30:00,28.58,28.64,28.5,28.56,136900.0,22.973,23.0213,22.9087,22.957,136900.0
2012-07-18 14:00:00,28.55,28.6,28.46,28.47,157300.0,22.9489,22.9891,22.8766,22.8846,157300.0
2012-07-18 14:30:00,28.47,28.53,28.32,28.52,233200.0,22.8846,22.9328,22.764,22.9248,233200.0
2012-07-18 15:00:00,28.52,28.69,28.52,28.6,287600.0,22.9248,23.0614,22.9248,22.9891,287600.0
2012-07-18 15:30:00,28.6,28.65,28.5,28.6,596800.0,22.9891,23.0293,22.9087,22.9891,596800.0
2012-07-19 09:30:00,28.63,28.81,28.41,28.64,95300.0,23.0132,23.1579,22.8364,23.0213,95300.0
2012-07-19 10:00:00,28.57,28.63,28.0,28.09,153500.0,22.965,23.0132,22.5068,22.5792,153500.0
2012-07-19 10:30:00,28.11,28.15,27.98,28.06,102800.0,22.5952,22.6274,22.4907,22.555,102800.0
2012-07-19 11:00:00,28.06,28.14,27.9,27.91,247100.0,22.555,22.6193,22.4264,22.4345,247100.0
2012-07-19 11:30:00,27.91,28.05,27.88,28.05,55100.0,22.4345,22.547,22.4104,22.547,55100.0
2012-07-19 12:00:00,28.04,28.05,27.95,27.99,123800.0,22.539,22.547,22.4666,22.4988,123800.0
2012-07-19 12:30:00,28.0,28.12,27.9,27.91,156600.0,22.5068,22.6033,22.4264,22.4345,156600.0
2012-07-19 13:00:00,27.91,28.02,27.89,28.0,119000.0,22.4345,22.5229,22.4184,22.5068,119000.0
2012-07-19 13:30:00,28.0,28.0,27.89,27.9,78000.0,22.5068,22.5068,22.4184,22.4264,78000.0
2012-07-19 14:00:00,27.92,27.96,27.88,27.9,97900.0,22.4425,22.4747,22.4104,22.4264,97900.0
2012-07-19 14:30:00,27.9,27.96,27.89,27.93,117400.0,22.4264,22.4747,22.4184,22.4505,117400.0
2012-07-19 15:00:00,27.92,27.95,27.81,27.85,207700.0,22.4425,22.4666,22.3541,22.3862,207700.0
2012-07-19 15:30:00,27.86,27.88,27.72,27.81,388700.0,22.3943,22.4104,22.2817,22.3541,388700.0
2012-07-20 09:30:00,27.71,27.75,27.51,27.75,59600.0,22.2737,22.3059,22.1129,22.3059,59600.0
2012-07-20 10:00:00,27.74,27.81,27.59,27.59,63400.0,22.2978,22.3541,22.1773,22.1773,63400.0
2012-07-20 10:30:00,27.59,27.66,27.52,27.66,40500.0,22.1773,22.2335,22.121,22.2335,40500.0
2012-07-20 11:00:00,27.65,27.75,27.6,27.64,140300.0,22.2255,22.3059,22.1853,22.2174,140300.0
2012-07-20 11:30:00,27.65,27.74,27.61,27.68,58200.0,22.2255,22.2978,22.1933,22.2496,58200.0
2012-07-20 12:00:00,27.68,27.73,27.68,27.7,57100.0,22.2496,22.2898,22.2496,22.2657,57100.0
2012-07-20 12:30:00,27.7,27.76,27.63,27.74,86200.0,22.2657,22.3139,22.2094,22.2978,86200.0
2012-07-20 13:00:00,27.74,27.74,27.59,27.59,95100.0,22.2978,22.2978,22.1773,22.1773,95100.0
2012-07-20 13:30:00,27.61,27.69,27.58,27.67,224500.0,22.1933,22.2576,22.1692,22.2416,224500.0
2012-07-20 14:00:00,27.67,27.68,27.52,27.56,127000.0,22.2416,22.2496,22.121,22.1531,127000.0
2012-07-20 14:30:00,27.55,27.57,27.45,27.45,117300.0,22.1451,22.1612,22.0647,22.0647,117300.0
2012-07-20 15:00:00,27.45,27.48,27.41,27.45,180400.0,22.0647,22.0888,22.0326,22.0647,180400.0
2012-07-20 15:30:00,27.45,27.59,27.43,27.54,327500.0,22.0647,22.1773,22.0486,22.1371,327500.0
2012-07-23 09:30:00,26.97,27.09,26.35,26.58,227000.0,21.6789,21.7753,21.1805,21.3654,227000.0
2012-07-23 10:00:00,26.58,26.65,26.5,26.53,113100.0,21.3654,21.4217,21.3011,21.3252,113100.0
2012-07-23 10:30:00,26.53,26.6,26.47,26.48,77300.0,21.3252,21.3815,21.277,21.285,77300.0
2012-07-23 11:00:00,26.48,26.78,26.48,26.78,97500.0,21.285,21.5262,21.285,21.5262,97500.0
2012-07-23 11:30:00,26.78,26.79,26.7,26.77,74500.0,21.5262,21.5342,21.4619,21.5181,74500.0
2012-07-23 12:00:00,26.78,26.83,26.65,26.66,54500.0,21.5262,21.5664,21.4217,21.4297,54500.0
2012-07-23 12:30:00,26.65,26.71,26.62,26.67,36600.0,21.4217,21.4699,21.3975,21.4377,36600.0
2012-07-23 13:00:00,26.67,26.71,26.67,26.67,40800.0,21.4377,21.4699,21.4377,21.4377,40800.0
2012-07-23 13:30:00,26.67,26.78,26.67,26.78,63100.0,21.4377,21.5262,21.4377,21.5262,63100.0
2012-07-23 14:00:00,26.78,27.15,26.78,27.04,212400.0,21.5262,21.8236,21.5262,21.7352,212400.0
2012-07-23 14:30:00,27.04,27.13,26.97,27.02,96300.0,21.7352,21.8075,21.6789,21.7191,96300.0
2012-07-23 15:00:00,27.02,27.08,26.92,27.07,97700.0,21.7191,21.7673,21.6387,21.7593,97700.0
2012-07-23 15:30:00,27.09,27.13,27.01,27.03,246300.0,21.7753,21.8075,21.711,21.7271,246300.0
2012-07-24 09:30:00,27.08,27.15,26.86,27.11,55200.0,21.7673,21.8236,21.5905,21.7914,55200.0
2012-07-24 10:00:00,27.11,27.15,26.92,27.07,83400.0,21.7914,21.8236,21.6387,21.7593,83400.0
2012-07-24 10:30:00,27.08,27.17,27.02,27.03,54300.0,21.7673,21.8396,21.7191,21.7271,54300.0
2012-07-24 11:00:00,27.03,27.11,26.92,27.07,89100.0,21.7271,21.7914,21.6387,21.7593,89100.0
2012-07-24 11:30:00,27.07,27.1,26.95,27.02,67000.0,21.7593,21.7834,21.6628,21.7191,67000.0
2012-07-24 12:00:00,27.01,27.02,26.75,26.8,129400.0,21.711,21.7191,21.502,21.5422,129400.0
2012-07-24 12:30:00,26.8,26.88,26.76,26.84,87500.0,21.5422,21.6065,21.5101,21.5744,87500.0
2012-07-24 13:00:00,26.85,26.95,26.81,26.88,60400.0,21.5824,21.6628,21.5503,21.6065,60400.0
2012-07-24 13:30:00,26.89,26.92,26.78,26.8,108000.0,21.6146,21.6387,21.5262,21.5422,108000.0
2012-07-24 14:00:00,26.8,26.87,26.74,26.78,127100.0,21.5422,21.5985,21.494,21.5262,127100.0
2012-07-24 14:30:00,26.78,26.94,26.7,26.75,258400.0,21.5262,21.6548,21.4619,21.502,258400.0
2012-07-24 15:00:00,26.75,26.76,26.51,26.61,281700.0,21.502,21.5101,21.3091,21.3895,281700.0
2012-07-24 15:30:00,26.6,26.76,26.55,26.76,495100.0,21.3815,21.5101,21.3413,21.5101,495100.0
2012-07-25 09:30:00,26.89,27.02,26.75,26.97,207600.0,21.6146,21.7191,21.502,21.6789,207600.0
2012-07-25 10:00:00,26.96,27.04,26.87,26.95,241500.0,21.6708,21.7352,21.5985,21.6628,241500.0
2012-07-25 10:30:00,26.96,27.02,26.75,26.83,242200.0,21.6708,21.7191,21.502,21.5664,242200.0
2012-07-25 11:00:00,26.85,26.94,26.72,26.88,154000.0,21.5824,21.6548,21.4779,21.6065,154000.0
2012-07-25 11:30:00,26.88,27.09,26.78,27.07,161300.0,21.6065,21.7753,21.5262,21.7593,161300.0
2012-07-25 12:00:00,27.06,27.12,26.94,26.96,77100.0,21.7512,21.7995,21.6548,21.6708,77100.0
2012-07-25 12:30:00,26.98,27.08,26.92,26.94,94900.0,21.6869,21.7673,21.6387,21.6548,94900.0
2012-07-25 13:00:00,26.95,26.96,26.89,26.94,58600.0,21.6628,21.6708,21.6146,21.6548,58600.0
2012-07-25 13:30:00,26.94,27.04,26.91,27.01,169100.0,21.6548,21.7352,21.6307,21.711,169100.0
2012-07-25 14:00:00,27.02,27.17,27.02,27.16,114800.0,21.7191,21.8396,21.7191,21.8316,114800.0
2012-07-25 14:30:00,27.16,27.25,27.14,27.21,133400.0,21.8316,21.904,21.8155,21.8718,133400.0
2012-07-25 15:00:00,27.21,27.22,27.02,27.06,142900.0,21.8718,21.8798,21.7191,21.7512,142900.0
2012-07-25 15:30:00,27.07,27.21,26.97,27.16,400900.0,21.7593,21.8718,21.6789,21.8316,400900.0
2012-07-26 09:30:00,27.5,27.54,27.03,27.07,114900.0,22.1049,22.1371,21.7271,21.7593,114900.0
2012-07-26 10:00:00,27.06,27.09,26.92,26.96,259500.0,21.7512,21.7753,21.6387,21.6708,259500.0
2012-07-26 10:30:00,26.97,27.12,26.96,27.06,272500.0,21.6789,21.7995,21.6708,21.7512,272500.0
2012-07-26 11:00:00,27.06,27.1,26.96,26.99,359500.0,21.7512,21.7834,21.6708,21.695,359500.0
2012-07-26 11:30:00,26.99,27.0,26.74,26.74,300300.0,21.695,21.703,21.494,21.494,300300.0
2012-07-26 12:00:00,26.75,26.8,26.72,26.73,113100.0,21.502,21.5422,21.4779,21.486,113100.0
2012-07-26 12:30:00,26.73,26.75,26.53,26.53,82800.0,21.486,21.502,21.3252,21.3252,82800.0
2012-07-26 13:00:00,26.54,26.54,26.28,26.3,412100.0,21.3332,21.3332,21.1243,21.1403,412100.0
2012-07-26 13:30:00,26.3,26.33,26.19,26.25,474900.0,21.1403,21.1644,21.0519,21.1001,474900.0
2012-07-26 14:00:00,26.25,26.25,25.99,26.18,460900.0,21.1001,21.1001,20.8911,21.0439,460900.0
2012-07-26 14:30:00,26.18,26.64,26.14,26.64,415000.0,21.0439,21.4136,21.0117,21.4136,415000.0
2012-07-26 15:00:00,26.64,26.78,26.63,26.73,231200.0,21.4136,21.5262,21.4056,21.486,231200.0
2012-07-26 15:30:00,26.73,26.92,26.69,26.89,529500.0,21.486,21.6387,21.4538,21.6146,529500.0
2012-07-27 09:30:00,27.01,27.06,26.77,26.92,77600.0,21.711,21.7512,21.5181,21.6387,77600.0
2012-07-27 10:00:00,26.91,26.93,26.77,26.8,130800.0,21.6307,21.6467,21.5181,21.5422,130800.0
2012-07-27 10:30:00,26.8,27.11,26.8,27.08,183700.0,21.5422,21.7914,21.5422,21.7673,183700.0
2012-07-27 11:00:00,27.09,27.12,26.97,26.97,83400.0,21.7753,21.7995,21.6789,21.6789,83400.0
2012-07-27 11:30:00,26.97,27.09,26.97,27.09,35200.0,21.6789,21.7753,21.6789,21.7753,35200.0
2012-07-27 12:00:00,27.07,27.12,27.01,27.01,32200.0,21.7593,21.7995,21.711,21.711,32200.0
2012-07-27 12:30:00,27.02,27.09,27.0,27.07,48400.0,21.7191,21.7753,21.703,21.7593,48400.0
2012-07-27 13:00:00,27.07,27.14,27.01,27.07,122700.0,21.7593,21.8155,21.711,21.7593,122700.0
2012-07-27 13:30:00,27.08,27.28,27.08,27.24,75300.0,21.7673,21.9281,21.7673,21.8959,75300.0
2012-07-27 14:00:00,27.23,27.27,27.16,27.25,118900.0,21.8879,21.92,21.8316,21.904,118900.0
2012-07-27 14:30:00,27.25,27.41,27.23,27.33,95100.0,21.904,22.0326,21.8879,21.9683,95100.0
2012-07-27 15:00:00,27.33,27.35,27.28,27.33,126800.0,21.9683,21.9843,21.9281,21.9683,126800.0
2012-07-27 15:30:00,27.33,27.44,27.29,27.32,354800.0,21.9683,22.0567,21.9361,21.9602,354800.0
2012-07-30 09:30:00,27.25,27.55,27.16,27.36,74200.0,21.904,22.1451,21.8316,21.9924,74200.0
2012-07-30 10:00:00,27.38,27.65,27.28,27.65,110200.0,22.0084,22.2255,21.9281,22.2255,110200.0
2012-07-30 10:30:00,27.66,27.68,27.47,27.47,86300.0,22.2335,22.2496,22.0808,22.0808,86300.0
2012-07-30 11:00:00,27.48,27.58,27.39,27.39,79100.0,22.0888,22.1692,22.0165,22.0165,79100.0
2012-07-30 11:30:00,27.39,27.4,27.15,27.24,87700.0,22.0165,22.0245,21.8236,21.8959,87700.0
2012-07-30 12:00:00,27.25,27.28,27.1,27.2,34400.0,21.904,21.9281,21.7834,21.8638,34400.0
2012-07-30 12:30:00,27.19,27.19,27.03,27.04,75100.0,21.8557,21.8557,21.7271,21.7352,75100.0
2012-07-30 13:00:00,27.09,27.09,26.95,27.09,121800.0,21.7753,21.7753,21.6628,21.7753,121800.0
2012-07-30 13:30:00,27.11,27.14,27.02,27.04,89500.0,21.7914,21.8155,21.7191,21.7352,89500.0
2012-07-30 14:00:00,27.05,27.05,26.85,26.94,90400.0,21.7432,21.7432,21.5824,21.6548,90400.0
2012-07-30 14:30:00,26.94,27.12,26.92,27.12,38700.0,21.6548,21.7995,21.6387,21.7995,38700.0
2012-07-30 15:00:00,27.12,27.16,27.06,27.16,59800.0,21.7995,21.8316,21.7512,21.8316,59800.0
2012-07-30 15:30:00,27.15,27.21,27.02,27.14,158300.0,21.8236,21.8718,21.7191,21.8155,158300.0
2012-07-31 09:30:00,27.11,27.14,26.68,26.82,134700.0,21.7914,21.8155,21.4458,21.5583,134700.0
2012-07-31 10:00:00,26.83,26.92,26.76,26.83,120000.0,21.5664,21.6387,21.5101,21.5664,120000.0
2012-07-31 10:30:00,26.83,26.84,26.55,26.66,121900.0,21.5664,21.5744,21.3413,21.4297,121900.0
2012-07-31 11:00:00,26.65,26.73,26.61,26.69,110700.0,21.4217,21.486,21.3895,21.4538,110700.0
2012-07-31 11:30:00,26.69,26.71,26.51,26.53,67900.0,21.4538,21.4699,21.3091,21.3252,67900.0
2012-07-31 12:00:00,26.53,26.56,26.32,26.36,131100.0,21.3252,21.3493,21.1564,21.1886,131100.0
2012-07-31 12:30:00,26.4,26.57,26.37,26.53,127300.0,21.2207,21.3574,21.1966,21.3252,127300.0
2012-07-31 13:00:00,26.53,26.57,26.5,26.52,87400.0,21.3252,21.3574,21.3011,21.3172,87400.0
2012-07-31 13:30:00,26.52,26.56,26.51,26.54,86800.0,21.3172,21.3493,21.3091,21.3332,86800.0
2012-07-31 14:00:00,26.54,26.57,26.5,26.56,196700.0,21.3332,21.3574,21.3011,21.3493,196700.0
2012-07-31 14:30:00,26.56,26.67,26.55,26.59,192500.0,21.3493,21.4377,21.3413,21.3734,192500.0
2012-07-31 15:00:00,26.6,26.64,26.53,26.55,185900.0,21.3815,21.4136,21.3252,21.3413,185900.0
2012-07-31 15:30:00,26.55,26.55,26.45,26.47,417400.0,21.3413,21.3413,21.2609,21.277,417400.0
2012-08-01 09:30:00,26.64,26.93,26.57,26.88,114400.0,21.4136,21.6467,21.3574,21.6065,114400.0
2012-08-01 10:00:00,26.88,26.99,26.46,26.49,128100.0,21.6065,21.695,21.2689,21.2931,128100.0
2012-08-01 10:30:00,26.49,26.68,26.49,26.63,83900.0,21.2931,21.4458,21.2931,21.4056,83900.0
2012-08-01 11:00:00,26.63,26.65,26.41,26.5,103700.0,21.4056,21.4217,21.2287,21.3011,103700.0
2012-08-01 11:30:00,26.5,26.67,26.5,26.66,46900.0,21.3011,21.4377,21.3011,21.4297,46900.0
2012-08-01 12:00:00,26.66,26.69,26.64,26.67,40700.0,21.4297,21.4538,21.4136,21.4377,40700.0
2012-08-01 12:30:00,26.67,26.72,26.63,26.64,47400.0,21.4377,21.4779,21.4056,21.4136,47400.0
2012-08-01 13:00:00,26.65,26.68,26.52,26.52,35700.0,21.4217,21.4458,21.3172,21.3172,35700.0
2012-08-01 13:30:00,26.52,26.54,26.47,26.49,63900.0,21.3172,21.3332,21.277,21.2931,63900.0
2012-08-01 14:00:00,26.48,26.52,26.37,26.51,112800.0,21.285,21.3172,21.1966,21.3091,112800.0
2012-08-01 14:30:00,26.5,26.51,26.33,26.37,125900.0,21.3011,21.3091,21.1644,21.1966,125900.0
2012-08-01 15:00:00,26.37,26.38,26.22,26.29,212900.0,21.1966,21.2046,21.076,21.1323,212900.0
2012-08-01 15:30:00,26.29,26.36,26.18,26.24,369900.0,21.1323,21.1886,21.0439,21.0921,369900.0
2012-08-02 09:30:00,26.23,26.41,26.1,26.38,118900.0,21.0841,21.2287,20.9796,21.2046,118900.0
2012-08-02 10:00:00,26.35,26.73,26.31,26.69,107300.0,21.1805,21.486,21.1484,21.4538,107300.0
2012-08-02 10:30:00,26.68,26.75,26.58,26.65,64500.0,21.4458,21.502,21.3654,21.4217,64500.0
2012-08-02 11:00:00,26.65,26.65,26.45,26.53,60800.0,21.4217,21.4217,21.2609,21.3252,60800.0
2012-08-02 11:30:00,26.52,26.53,26.23,26.24,96200.0,21.3172,21.3252,21.0841,21.0921,96200.0
2012-08-02 12:00:00,26.24,26.46,26.24,26.42,113500.0,21.0921,21.2689,21.0921,21.2368,113500.0
2012-08-02 12:30:00,26.4,26.41,26.25,26.38,93100.0,21.2207,21.2287,21.1001,21.2046,93100.0
2012-08-02 13:00:00,26.37,26.54,26.27,26.27,223400.0,21.1966,21.3332,21.1162,21.1162,223400.0
2012-08-02 13:30:00,26.28,26.36,26.24,26.25,98400.0,21.1243,21.1886,21.0921,21.1001,98400.0
2012-08-02 14:00:00,26.25,26.39,26.21,26.34,71800.0,21.1001,21.2127,21.068,21.1725,71800.0
2012-08-02 14:30:00,26.32,26.49,26.31,26.41,68900.0,21.1564,21.2931,21.1484,21.2287,68900.0
2012-08-02 15:00:00,26.42,26.46,26.39,26.41,157600.0,21.2368,21.2689,21.2127,21.2287,157600.0
2012-08-02 15:30:00,26.41,26.46,26.35,26.43,240600.0,21.2287,21.2689,21.1805,21.2448,240600.0
2012-08-03 09:30:00,26.83,26.95,26.41,26.47,142500.0,21.5664,21.6628,21.2287,21.277,142500.0
2012-08-03 10:00:00,26.48,26.53,26.41,26.49,234600.0,21.285,21.3252,21.2287,21.2931,234600.0
2012-08-03 10:30:00,26.48,26.51,26.17,26.47,185800.0,21.285,21.3091,21.0358,21.277,185800.0
2012-08-03 11:00:00,26.46,26.81,26.46,26.71,126300.0,21.2689,21.5503,21.2689,21.4699,126300.0
2012-08-03 11:30:00,26.72,26.74,26.56,26.63,83600.0,21.4779,21.494,21.3493,21.4056,83600.0
2012-08-03 12:00:00,26.63,26.83,26.61,26.76,88500.0,21.4056,21.5664,21.3895,21.5101,88500.0
2012-08-03 12:30:00,26.76,26.87,26.7,26.71,105500.0,21.5101,21.5985,21.4619,21.4699,105500.0
2012-08-03 13:00:00,26.68,26.72,26.3,26.3,169500.0,21.4458,21.4779,21.1403,21.1403,169500.0
2012-08-03 13:30:00,26.3,26.55,26.17,26.53,137000.0,21.1403,21.3413,21.0358,21.3252,137000.0
2012-08-03 14:00:00,26.53,26.62,26.44,26.6,78700.0,21.3252,21.3975,21.2529,21.3815,78700.0
2012-08-03 14:30:00,26.61,26.68,26.52,26.57,82000.0,21.3895,21.4458,21.3172,21.3574,82000.0
2012-08-03 15:00:00,26.57,26.62,26.47,26.56,201100.0,21.3574,21.3975,21.277,21.3493,201100.0
2012-08-03 15:30:00,26.56,26.64,26.51,26.62,311600.0,21.3493,21.4136,21.3091,21.3975,311600.0
2012-08-06 09:30:00,26.18,26.25,23.91,24.58,3264300.0,21.0439,21.1001,19.2192,19.7578,3264300.0
2012-08-06 10:00:00,24.56,25.0,24.11,24.55,1557900.0,19.7417,20.0954,19.38,19.7337,1557900.0
2012-08-06 10:30:00,24.56,25.28,24.42,25.03,792000.0,19.7417,20.3204,19.6292,20.1195,792000.0
2012-08-06 11:00:00,25.03,25.17,24.79,24.84,556600.0,20.1195,20.232,19.9266,19.9668,556600.0
2012-08-06 11:30:00,24.83,24.88,24.32,24.46,530200.0,19.9587,19.9989,19.5488,19.6613,530200.0
2012-08-06 12:00:00,24.48,24.72,24.47,24.58,405200.0,19.6774,19.8703,19.6693,19.7578,405200.0
2012-08-06 12:30:00,24.58,24.87,24.55,24.82,253500.0,19.7578,19.9909,19.7337,19.9507,253500.0
2012-08-06 13:00:00,24.82,25.0,24.7,24.87,406700.0,19.9507,20.0954,19.8542,19.9909,406700.0
2012-08-06 13:30:00,24.88,24.97,24.86,24.94,238000.0,19.9989,20.0713,19.9828,20.0471,238000.0
2012-08-06 14:00:00,24.95,25.07,24.88,25.03,326400.0,20.0552,20.1516,19.9989,20.1195,326400.0
2012-08-06 14:30:00,25.03,25.17,24.92,25.0,302700.0,20.1195,20.232,20.0311,20.0954,302700.0
2012-08-06 15:00:00,24.99,25.46,24.99,25.4,458200.0,20.0873,20.4651,20.0873,20.4169,458200.0
2012-08-06 15:30:00,25.4,25.85,25.39,25.55,1193200.0,20.4169,20.7786,20.4089,20.5375,1193200.0
2012-08-07 09:30:00,26.26,27.59,26.25,27.42,796600.0,21.1082,22.1773,21.1001,22.0406,796600.0
2012-08-07 10:00:00,27.43,27.54,26.66,26.86,563300.0,22.0486,22.1371,21.4297,21.5905,563300.0
2012-08-07 10:30:00,26.87,27.09,26.8,26.83,207400.0,21.5985,21.7753,21.5422,21.5664,207400.0
2012-08-07 11:00:00,26.83,26.84,26.59,26.7,218200.0,21.5664,21.5744,21.3734,21.4619,218200.0
2012-08-07 11:30:00,26.7,26.77,26.58,26.69,227400.0,21.4619,21.5181,21.3654,21.4538,227400.0
2012-08-07 12:00:00,26.7,26.91,26.69,26.86,158700.0,21.4619,21.6307,21.4538,21.5905,158700.0
2012-08-07 12:30:00,26.85,26.94,26.72,26.76,151000.0,21.5824,21.6548,21.4779,21.5101,151000.0
2012-08-07 13:00:00,26.76,26.85,26.76,26.84,50400.0,21.5101,21.5824,21.5101,21.5744,50400.0
2012-08-07 13:30:00,26.85,26.85,26.64,26.67,120300.0,21.5824,21.5824,21.4136,21.4377,120300.0
2012-08-07 14:00:00,26.67,26.75,26.52,26.54,131200.0,21.4377,21.502,21.3172,21.3332,131200.0
2012-08-07 14:30:00,26.54,26.82,26.54,26.67,126700.0,21.3332,21.5583,21.3332,21.4377,126700.0
2012-08-07 15:00:00,26.67,26.8,26.67,26.78,213100.0,21.4377,21.5422,21.4377,21.5262,213100.0
2012-08-07 15:30:00,26.77,26.92,26.7,26.88,508200.0,21.5181,21.6387,21.4619,21.6065,508200.0
2012-08-08 09:30:00,26.71,26.97,26.69,26.78,244700.0,21.4699,21.6789,21.4538,21.5262,244700.0
2012-08-08 10:00:00,26.78,27.07,26.72,27.02,172400.0,21.5262,21.7593,21.4779,21.7191,172400.0
2012-08-08 10:30:00,27.04,27.08,26.72,26.86,126400.0,21.7352,21.7673,21.4779,21.5905,126400.0
2012-08-08 11:00:00,26.84,26.87,26.73,26.82,113500.0,21.5744,21.5985,21.486,21.5583,113500.0
2012-08-08 11:30:00,26.82,27.0,26.81,26.99,120300.0,21.5583,21.703,21.5503,21.695,120300.0
2012-08-08 12:00:00,26.98,27.12,26.96,27.07,83700.0,21.6869,21.7995,21.6708,21.7593,83700.0
2012-08-08 12:30:00,27.07,27.17,26.98,27.02,141900.0,21.7593,21.8396,21.6869,21.7191,141900.0
2012-08-08 13:00:00,27.02,27.05,26.84,26.97,148200.0,21.7191,21.7432,21.5744,21.6789,148200.0
2012-08-08 13:30:00,26.98,27.06,26.97,27.05,117000.0,21.6869,21.7512,21.6789,21.7432,117000.0
2012-08-08 14:00:00,27.05,27.38,27.02,27.24,188200.0,21.7432,22.0084,21.7191,21.8959,188200.0
2012-08-08 14:30:00,27.24,27.28,27.14,27.16,132600.0,21.8959,21.9281,21.8155,21.8316,132600.0
2012-08-08 15:00:00,27.16,27.32,27.15,27.27,299900.0,21.8316,21.9602,21.8236,21.92,299900.0
2012-08-08 15:30:00,27.27,27.3,27.16,27.25,339700.0,21.92,21.9441,21.8316,21.904,339700.0
2012-08-09 09:30:00,27.26,27.76,27.1,27.76,114500.0,21.912,22.3139,21.7834,22.3139,114500.0
2012-08-09 10:00:00,27.74,27.8,27.28,27.31,239900.0,22.2978,22.3461,21.9281,21.9522,239900.0
2012-08-09 10:30:00,27.31,27.55,27.31,27.47,81400.0,21.9522,22.1451,21.9522,22.0808,81400.0
2012-08-09 11:00:00,27.47,27.5,27.38,27.44,119900.0,22.0808,22.1049,22.0084,22.0567,119900.0
2012-08-09 11:30:00,27.44,27.46,27.17,27.17,85400.0,22.0567,22.0728,21.8396,21.8396,85400.0
2012-08-09 12:00:00,27.17,27.2,27.12,27.13,73600.0,21.8396,21.8638,21.7995,21.8075,73600.0
2012-08-09 12:30:00,27.13,27.35,27.1,27.35,139400.0,21.8075,21.9843,21.7834,21.9843,139400.0
2012-08-09 13:00:00,27.36,27.4,27.32,27.36,80100.0,21.9924,22.0245,21.9602,21.9924,80100.0
2012-08-09 13:30:00,27.35,27.44,27.33,27.38,90200.0,21.9843,22.0567,21.9683,22.0084,90200.0
2012-08-09 14:00:00,27.37,27.5,27.36,27.46,112700.0,22.0004,22.1049,21.9924,22.0728,112700.0
2012-08-09 14:30:00,27.46,27.51,27.43,27.43,113500.0,22.0728,22.1129,22.0486,22.0486,113500.0
2012-08-09 15:00:00,27.42,27.51,27.38,27.42,172300.0,22.0406,22.1129,22.0084,22.0406,172300.0
2012-08-09 15:30:00,27.43,27.44,27.34,27.4,306900.0,22.0486,22.0567,21.9763,22.0245,306900.0
2012-08-10 09:30:00,27.19,27.3,27.04,27.08,177100.0,21.8557,21.9441,21.7352,21.7673,177100.0
2012-08-10 10:00:00,27.1,27.14,27.04,27.12,193100.0,21.7834,21.8155,21.7352,21.7995,193100.0
2012-08-10 10:30:00,27.11,27.18,27.09,27.17,162400.0,21.7914,21.8477,21.7753,21.8396,162400.0
2012-08-10 11:00:00,27.17,27.17,27.02,27.06,108700.0,21.8396,21.8396,21.7191,21.7512,108700.0
2012-08-10 11:30:00,27.05,27.09,27.0,27.02,74400.0,21.7432,21.7753,21.703,21.7191,74400.0
2012-08-10 12:00:00,27.02,27.06,26.99,27.0,80000.0,21.7191,21.7512,21.695,21.703,80000.0
2012-08-10 12:30:00,27.0,27.1,27.0,27.06,102100.0,21.703,21.7834,21.703,21.7512,102100.0
2012-08-10 13:00:00,27.05,27.08,27.0,27.03,45800.0,21.7432,21.7673,21.703,21.7271,45800.0
2012-08-10 13:30:00,27.03,27.1,27.02,27.08,83800.0,21.7271,21.7834,21.7191,21.7673,83800.0
2012-08-10 14:00:00,27.07,27.11,27.05,27.09,69400.0,21.7593,21.7914,21.7432,21.7753,69400.0
2012-08-10 14:30:00,27.09,27.11,27.01,27.02,96700.0,21.7753,21.7914,21.711,21.7191,96700.0
2012-08-10 15:00:00,27.02,27.25,27.02,27.25,104000.0,21.7191,21.904,21.7191,21.904,104000.0
2012-08-10 15:30:00,27.25,27.25,27.06,27.21,250600.0,21.904,21.904,21.7512,21.8718,250600.0
2012-08-13 09:30:00,27.17,27.26,26.94,27.04,108800.0,21.8396,21.912,21.6548,21.7352,108800.0
2012-08-13 10:00:00,27.04,27.32,27.04,27.28,61800.0,21.7352,21.9602,21.7352,21.9281,61800.0
2012-08-13 10:30:00,27.28,27.46,27.15,27.24,118900.0,21.9281,22.0728,21.8236,21.8959,118900.0
2012-08-13 11:00:00,27.26,27.26,27.07,27.15,110600.0,21.912,21.912,21.7593,21.8236,110600.0
2012-08-13 11:30:00,27.13,27.14,27.0,27.07,58800.0,21.8075,21.8155,21.703,21.7593,58800.0
2012-08-13 12:00:00,27.07,27.15,27.02,27.11,53700.0,21.7593,21.8236,21.7191,21.7914,53700.0
2012-08-13 12:30:00,27.1,27.15,27.01,27.15,59900.0,21.7834,21.8236,21.711,21.8236,59900.0
2012-08-13 13:00:00,27.15,27.15,27.05,27.1,50000.0,21.8236,21.8236,21.7432,21.7834,50000.0
2012-08-13 13:30:00,27.09,27.12,27.05,27.09,53700.0,21.7753,21.7995,21.7432,21.7753,53700.0
2012-08-13 14:00:00,27.1,27.14,27.05,27.06,77700.0,21.7834,21.8155,21.7432,21.7512,77700.0
2012-08-13 14:30:00,27.05,27.12,26.97,27.09,120300.0,21.7432,21.7995,21.6789,21.7753,120300.0
2012-08-13 15:00:00,27.09,27.11,27.02,27.06,100100.0,21.7753,21.7914,21.7191,21.7512,100100.0
2012-08-13 15:30:00,27.06,27.1,27.02,27.08,206700.0,21.7512,21.7834,21.7191,21.7673,206700.0
2012-08-14 09:30:00,27.26,27.41,26.9,26.93,135100.0,21.912,22.0326,21.6226,21.6467,135100.0
2012-08-14 10:00:00,26.92,27.07,26.87,26.9,73400.0,21.6387,21.7593,21.5985,21.6226,73400.0
2012-08-14 10:30:00,26.9,27.1,26.76,27.09,237100.0,21.6226,21.7834,21.5101,21.7753,237100.0
2012-08-14 11:00:00,27.09,27.15,27.06,27.15,92300.0,21.7753,21.8236,21.7512,21.8236,92300.0
2012-08-14 11:30:00,27.14,27.25,27.1,27.25,69100.0,21.8155,21.904,21.7834,21.904,69100.0
2012-08-14 12:00:00,27.24,27.26,27.19,27.24,61000.0,21.8959,21.912,21.8557,21.8959,61000.0
2012-08-14 12:30:00,27.24,27.49,27.21,27.4,320300.0,21.8959,22.0969,21.8718,22.0245,320300.0
2012-08-14 13:00:00,27.4,27.41,27.23,27.33,113900.0,22.0245,22.0326,21.8879,21.9683,113900.0
2012-08-14 13:30:00,27.33,27.36,27.17,27.21,197700.0,21.9683,21.9924,21.8396,21.8718,197700.0
2012-08-14 14:00:00,27.21,27.25,27.19,27.23,105400.0,21.8718,21.904,21.8557,21.8879,105400.0
2012-08-14 14:30:00,27.22,27.23,27.18,27.21,108900.0,21.8798,21.8879,21.8477,21.8718,108900.0
2012-08-14 15:00:00,27.2,27.26,27.13,27.24,214200.0,21.8638,21.912,21.8075,21.8959,214200.0
2012-08-14 15:30:00,27.24,27.25,27.14,27.19,343800.0,21.8959,21.904,21.8155,21.8557,343800.0
2012-08-15 09:30:00,27.29,27.33,26.97,27.16,195700.0,21.9361,21.9683,21.6789,21.8316,195700.0
2012-08-15 10:00:00,27.16,27.21,27.09,27.17,182300.0,21.8316,21.8718,21.7753,21.8396,182300.0
2012-08-15 10:30:00,27.16,27.21,27.14,27.2,95800.0,21.8316,21.8718,21.8155,21.8638,95800.0
2012-08-15 11:00:00,27.2,27.21,27.13,27.16,103000.0,21.8638,21.8718,21.8075,21.8316,103000.0
2012-08-15 11:30:00,27.16,27.21,27.05,27.05,105800.0,21.8316,21.8718,21.7432,21.7432,105800.0
2012-08-15 12:00:00,27.05,27.17,27.03,27.12,85800.0,21.7432,21.8396,21.7271,21.7995,85800.0
2012-08-15 12:30:00,27.13,27.33,27.11,27.23,431000.0,21.8075,21.9683,21.7914,21.8879,431000.0
2012-08-15 13:00:00,27.23,27.26,27.17,27.21,124100.0,21.8879,21.912,21.8396,21.8718,124100.0
2012-08-15 13:30:00,27.21,27.3,27.2,27.2,175700.0,21.8718,21.9441,21.8638,21.8638,175700.0
2012-08-15 14:00:00,27.2,27.24,27.11,27.2,213300.0,21.8638,21.8959,21.7914,21.8638,213300.0
2012-08-15 14:30:00,27.21,27.23,27.15,27.23,211300.0,21.8718,21.8879,21.8236,21.8879,211300.0
2012-08-15 15:00:00,27.23,27.26,27.17,27.26,161300.0,21.8879,21.912,21.8396,21.912,161300.0
2012-08-15 15:30:00,27.25,27.32,27.17,27.27,235300.0,21.904,21.9602,21.8396,21.92,235300.0
2012-08-16 09:30:00,27.32,27.5,27.28,27.4,64800.0,21.9602,22.1049,21.9281,22.0245,64800.0
2012-08-16 10:00:00,27.39,27.41,27.23,27.32,68300.0,22.0165,22.0326,21.8879,21.9602,68300.0
2012-08-16 10:30:00,27.32,27.67,27.28,27.65,105800.0,21.9602,22.2416,21.9281,22.2255,105800.0
2012-08-16 11:00:00,27.66,27.92,27.64,27.91,283400.0,22.2335,22.4425,22.2174,22.4345,283400.0
2012-08-16 11:30:00,27.91,28.03,27.91,28.01,100500.0,22.4345,22.5309,22.4345,22.5149,100500.0
2012-08-16 12:00:00,28.01,28.13,27.99,28.04,209900.0,22.5149,22.6113,22.4988,22.539,209900.0
2012-08-16 12:30:00,28.04,28.15,28.02,28.14,119700.0,22.539,22.6274,22.5229,22.6193,119700.0
2012-08-16 13:00:00,28.14,28.21,28.13,28.18,89100.0,22.6193,22.6756,22.6113,22.6515,89100.0
2012-08-16 13:30:00,28.17,28.23,28.14,28.21,102500.0,22.6435,22.6917,22.6193,22.6756,102500.0
2012-08-16 14:00:00,28.2,28.28,28.11,28.14,206900.0,22.6676,22.7319,22.5952,22.6193,206900.0
2012-08-16 14:30:00,28.15,28.17,28.11,28.12,177000.0,22.6274,22.6435,22.5952,22.6033,177000.0
2012-08-16 15:00:00,28.11,28.14,28.06,28.1,251100.0,22.5952,22.6193,22.555,22.5872,251100.0
2012-08-16 15:30:00,28.1,28.15,28.07,28.11,442600.0,22.5872,22.6274,22.5631,22.5952,442600.0
2012-08-17 09:30:00,28.21,28.4,28.0,28.38,135800.0,22.6756,22.8283,22.5068,22.8123,135800.0
2012-08-17 10:00:00,28.38,28.6,28.33,28.56,144200.0,22.8123,22.9891,22.7721,22.957,144200.0
2012-08-17 10:30:00,28.55,28.88,28.53,28.8,391500.0,22.9489,23.2142,22.9328,23.1499,391500.0
2012-08-17 11:00:00,28.8,28.93,28.75,28.8,192100.0,23.1499,23.2544,23.1097,23.1499,192100.0
2012-08-17 11:30:00,28.8,28.96,28.75,28.84,196000.0,23.1499,23.2785,23.1097,23.182,196000.0
2012-08-17 12:00:00,28.83,28.85,28.71,28.75,86800.0,23.174,23.1901,23.0775,23.1097,86800.0
2012-08-17 12:30:00,28.78,28.85,28.74,28.85,59400.0,23.1338,23.1901,23.1016,23.1901,59400.0
2012-08-17 13:00:00,28.86,28.99,28.79,28.99,105600.0,23.1981,23.3026,23.1418,23.3026,105600.0
2012-08-17 13:30:00,28.99,29.1,28.95,29.09,158600.0,23.3026,23.391,23.2704,23.383,158600.0
2012-08-17 14:00:00,29.09,29.27,29.08,29.13,216600.0,23.383,23.5277,23.3749,23.4151,216600.0
2012-08-17 14:30:00,29.13,29.14,28.99,29.0,210500.0,23.4151,23.4232,23.3026,23.3106,210500.0
2012-08-17 15:00:00,29.0,29.11,29.0,29.03,127900.0,23.3106,23.399,23.3106,23.3347,127900.0
2012-08-17 15:30:00,29.03,29.05,28.99,29.0,520600.0,23.3347,23.3508,23.3026,23.3106,520600.0
2012-08-20 09:30:00,28.84,29.34,28.84,29.29,206600.0,23.182,23.5839,23.182,23.5437,206600.0
2012-08-20 10:00:00,29.3,29.36,29.18,29.32,194800.0,23.5518,23.6,23.4553,23.5678,194800.0
2012-08-20 10:30:00,29.32,29.41,29.27,29.33,159200.0,23.5678,23.6402,23.5277,23.5759,159200.0
2012-08-20 11:00:00,29.33,29.34,29.17,29.17,105900.0,23.5759,23.5839,23.4473,23.4473,105900.0
2012-08-20 11:30:00,29.17,29.23,29.09,29.11,81700.0,23.4473,23.4955,23.383,23.399,81700.0
2012-08-20 12:00:00,29.12,29.15,29.03,29.14,67600.0,23.4071,23.4312,23.3347,23.4232,67600.0
2012-08-20 12:30:00,29.15,29.19,29.1,29.11,66000.0,23.4312,23.4634,23.391,23.399,66000.0
2012-08-20 13:00:00,29.09,29.2,29.05,29.15,129400.0,23.383,23.4714,23.3508,23.4312,129400.0
2012-08-20 13:30:00,29.15,29.23,29.06,29.16,173500.0,23.4312,23.4955,23.3589,23.4392,173500.0
2012-08-20 14:00:00,29.16,29.21,29.08,29.2,154200.0,23.4392,23.4794,23.3749,23.4714,154200.0
2012-08-20 14:30:00,29.19,29.29,28.99,29.01,221000.0,23.4634,23.5437,23.3026,23.3187,221000.0
2012-08-20 15:00:00,29.0,29.03,28.95,28.99,94900.0,23.3106,23.3347,23.2704,23.3026,94900.0
2012-08-20 15:30:00,29.0,29.05,28.97,29.03,167700.0,23.3106,23.3508,23.2865,23.3347,167700.0
2012-08-21 09:30:00,29.1,29.15,28.91,29.01,88300.0,23.391,23.4312,23.2383,23.3187,88300.0
2012-08-21 10:00:00,29.02,29.07,28.75,28.76,59500.0,23.3267,23.3669,23.1097,23.1177,59500.0
2012-08-21 10:30:00,28.78,28.91,28.78,28.85,77300.0,23.1338,23.2383,23.1338,23.1901,77300.0
2012-08-21 11:00:00,28.85,28.92,28.81,28.86,53800.0,23.1901,23.2463,23.1579,23.1981,53800.0
2012-08-21 11:30:00,28.85,28.93,28.81,28.87,95600.0,23.1901,23.2544,23.1579,23.2061,95600.0
2012-08-21 12:00:00,28.87,28.88,28.77,28.77,52400.0,23.2061,23.2142,23.1258,23.1258,52400.0
2012-08-21 12:30:00,28.78,28.87,28.77,28.77,62400.0,23.1338,23.2061,23.1258,23.1258,62400.0
2012-08-21 13:00:00,28.77,28.88,28.77,28.85,33500.0,23.1258,23.2142,23.1258,23.1901,33500.0
2012-08-21 13:30:00,28.86,28.89,28.79,28.87,39700.0,23.1981,23.2222,23.1418,23.2061,39700.0
2012-08-21 14:00:00,28.86,28.87,28.77,28.82,44900.0,23.1981,23.2061,23.1258,23.1659,44900.0
2012-08-21 14:30:00,28.83,28.83,28.72,28.75,85200.0,23.174,23.174,23.0856,23.1097,85200.0
2012-08-21 15:00:00,28.75,28.76,28.5,28.51,432400.0,23.1097,23.1177,22.9087,22.9168,432400.0
2012-08-21 15:30:00,28.51,28.62,28.51,28.6,206300.0,22.9168,23.0052,22.9168,22.9891,206300.0
2012-08-22 09:30:00,28.51,28.66,28.44,28.51,95200.0,22.9168,23.0373,22.8605,22.9168,95200.0
2012-08-22 10:00:00,28.5,28.62,28.49,28.61,53700.0,22.9087,23.0052,22.9007,22.9971,53700.0
2012-08-22 10:30:00,28.62,28.63,28.36,28.37,92600.0,23.0052,23.0132,22.7962,22.8042,92600.0
2012-08-22 11:00:00,28.36,28.51,28.34,28.44,68700.0,22.7962,22.9168,22.7801,22.8605,68700.0
2012-08-22 11:30:00,28.44,28.46,28.38,28.46,39400.0,22.8605,22.8766,22.8123,22.8766,39400.0
2012-08-22 12:00:00,28.45,28.46,28.31,28.36,44400.0,22.8685,22.8766,22.756,22.7962,44400.0
2012-08-22 12:30:00,28.36,28.39,28.28,28.36,37700.0,22.7962,22.8203,22.7319,22.7962,37700.0
2012-08-22 13:00:00,28.35,28.38,28.33,28.37,25000.0,22.7881,22.8123,22.7721,22.8042,25000.0
2012-08-22 13:30:00,28.38,28.44,28.29,28.31,49800.0,22.8123,22.8605,22.7399,22.756,49800.0
2012-08-22 14:00:00,28.33,28.42,28.28,28.3,76500.0,22.7721,22.8444,22.7319,22.748,76500.0
2012-08-22 14:30:00,28.3,28.41,28.29,28.36,76600.0,22.748,22.8364,22.7399,22.7962,76600.0
2012-08-22 15:00:00,28.35,28.42,28.27,28.27,113100.0,22.7881,22.8444,22.7238,22.7238,113100.0
2012-08-22 15:30:00,28.26,28.36,28.24,28.29,185100.0,22.7158,22.7962,22.6997,22.7399,185100.0
2012-08-23 09:30:00,28.3,28.32,27.99,28.01,96300.0,22.748,22.764,22.4988,22.5149,96300.0
2012-08-23 10:00:00,28.01,28.11,27.95,28.0,49700.0,22.5149,22.5952,22.4666,22.5068,49700.0
2012-08-23 10:30:00,28.01,28.07,27.95,27.95,83200.0,22.5149,22.5631,22.4666,22.4666,83200.0
2012-08-23 11:00:00,27.96,28.1,27.87,28.03,188900.0,22.4747,22.5872,22.4023,22.5309,188900.0
2012-08-23 11:30:00,28.04,28.08,28.02,28.05,42200.0,22.539,22.5711,22.5229,22.547,42200.0
2012-08-23 12:00:00,28.05,28.15,28.04,28.14,56200.0,22.547,22.6274,22.539,22.6193,56200.0
2012-08-23 12:30:00,28.14,28.15,28.08,28.14,19400.0,22.6193,22.6274,22.5711,22.6193,19400.0
2012-08-23 13:00:00,28.14,28.15,27.99,28.03,71600.0,22.6193,22.6274,22.4988,22.5309,71600.0
2012-08-23 13:30:00,28.03,28.05,27.97,28.01,83400.0,22.5309,22.547,22.4827,22.5149,83400.0
2012-08-23 14:00:00,28.01,28.03,27.99,28.0,100700.0,22.5149,22.5309,22.4988,22.5068,100700.0
2012-08-23 14:30:00,28.01,28.13,27.99,28.06,64200.0,22.5149,22.6113,22.4988,22.555,64200.0
2012-08-23 15:00:00,28.06,28.17,28.06,28.15,63600.0,22.555,22.6435,22.555,22.6274,63600.0
2012-08-23 15:30:00,28.14,28.17,28.08,28.11,173500.0,22.6193,22.6435,22.5711,22.5952,173500.0
2012-08-24 09:30:00,28.02,28.11,27.93,28.0,20900.0,22.5229,22.5952,22.4505,22.5068,20900.0
2012-08-24 10:00:00,27.99,28.03,27.92,27.93,41200.0,22.4988,22.5309,22.4425,22.4505,41200.0
2012-08-24 10:30:00,27.95,28.14,27.95,28.03,67000.0,22.4666,22.6193,22.4666,22.5309,67000.0
2012-08-24 11:00:00,28.03,28.28,28.02,28.11,105600.0,22.5309,22.7319,22.5229,22.5952,105600.0
2012-08-24 11:30:00,28.12,28.31,28.11,28.27,129800.0,22.6033,22.756,22.5952,22.7238,129800.0
2012-08-24 12:00:00,28.25,28.27,28.12,28.2,34400.0,22.7078,22.7238,22.6033,22.6676,34400.0
2012-08-24 12:30:00,28.19,28.19,28.07,28.07,23200.0,22.6595,22.6595,22.5631,22.5631,23200.0
2012-08-24 13:00:00,28.09,28.13,28.04,28.09,19100.0,22.5792,22.6113,22.539,22.5792,19100.0
2012-08-24 13:30:00,28.07,28.15,28.04,28.07,19600.0,22.5631,22.6274,22.539,22.5631,19600.0
2012-08-24 14:00:00,28.06,28.1,28.04,28.1,29000.0,22.555,22.5872,22.539,22.5872,29000.0
2012-08-24 14:30:00,28.08,28.12,28.03,28.04,37000.0,22.5711,22.6033,22.5309,22.539,37000.0
2012-08-24 15:00:00,28.05,28.12,27.99,28.1,62000.0,22.547,22.6033,22.4988,22.5872,62000.0
2012-08-24 15:30:00,28.1,28.18,28.06,28.11,92700.0,22.5872,22.6515,22.555,22.5952,92700.0
2012-08-27 09:30:00,28.19,28.38,28.09,28.12,114600.0,22.6595,22.8123,22.5792,22.6033,114600.0
2012-08-27 10:00:00,28.12,28.24,28.1,28.22,42900.0,22.6033,22.6997,22.5872,22.6837,42900.0
2012-08-27 10:30:00,28.23,28.29,28.11,28.16,51300.0,22.6917,22.7399,22.5952,22.6354,51300.0
2012-08-27 11:00:00,28.17,28.29,28.13,28.16,138500.0,22.6435,22.7399,22.6113,22.6354,138500.0
2012-08-27 11:30:00,28.17,28.22,28.11,28.15,57100.0,22.6435,22.6837,22.5952,22.6274,57100.0
2012-08-27 12:00:00,28.15,28.25,28.03,28.05,190900.0,22.6274,22.7078,22.5309,22.547,190900.0
2012-08-27 12:30:00,28.05,28.21,27.99,28.2,148700.0,22.547,22.6756,22.4988,22.6676,148700.0
2012-08-27 13:00:00,28.2,28.27,28.18,28.2,88600.0,22.6676,22.7238,22.6515,22.6676,88600.0
2012-08-27 13:30:00,28.2,28.31,28.17,28.3,300800.0,22.6676,22.756,22.6435,22.748,300800.0
2012-08-27 14:00:00,28.3,28.37,28.29,28.34,161400.0,22.748,22.8042,22.7399,22.7801,161400.0
2012-08-27 14:30:00,28.34,28.35,28.26,28.32,97300.0,22.7801,22.7881,22.7158,22.764,97300.0
2012-08-27 15:00:00,28.33,28.4,28.3,28.37,141400.0,22.7721,22.8283,22.748,22.8042,141400.0
2012-08-27 15:30:00,28.37,28.43,28.33,28.37,186900.0,22.8042,22.8525,22.7721,22.8042,186900.0
2012-08-28 09:30:00,28.36,28.54,28.28,28.32,49700.0,22.7962,22.9409,22.7319,22.764,49700.0
2012-08-28 10:00:00,28.32,28.5,28.3,28.46,28100.0,22.764,22.9087,22.748,22.8766,28100.0
2012-08-28 10:30:00,28.46,28.5,28.3,28.32,60100.0,22.8766,22.9087,22.748,22.764,60100.0
2012-08-28 11:00:00,28.33,28.37,28.15,28.37,115900.0,22.7721,22.8042,22.6274,22.8042,115900.0
2012-08-28 11:30:00,28.36,28.39,28.32,28.35,42800.0,22.7962,22.8203,22.764,22.7881,42800.0
2012-08-28 12:00:00,28.37,28.42,28.28,28.33,163000.0,22.8042,22.8444,22.7319,22.7721,163000.0
2012-08-28 12:30:00,28.32,28.38,28.3,28.33,16200.0,22.764,22.8123,22.748,22.7721,16200.0
2012-08-28 13:00:00,28.33,28.35,28.3,28.3,32600.0,22.7721,22.7881,22.748,22.748,32600.0
2012-08-28 13:30:00,28.31,28.34,28.3,28.3,52500.0,22.756,22.7801,22.748,22.748,52500.0
2012-08-28 14:00:00,28.31,28.36,28.29,28.35,29200.0,22.756,22.7962,22.7399,22.7881,29200.0
2012-08-28 14:30:00,28.35,28.35,28.3,28.3,30600.0,22.7881,22.7881,22.748,22.748,30600.0
2012-08-28 15:00:00,28.3,28.36,28.29,28.29,101400.0,22.748,22.7962,22.7399,22.7399,101400.0
2012-08-28 15:30:00,28.29,28.38,28.25,28.37,275300.0,22.7399,22.8123,22.7078,22.8042,275300.0
2012-08-29 09:30:00,28.33,28.47,28.21,28.31,39800.0,22.7721,22.8846,22.6756,22.756,39800.0
2012-08-29 10:00:00,28.31,28.42,28.28,28.38,149600.0,22.756,22.8444,22.7319,22.8123,149600.0
2012-08-29 10:30:00,28.38,28.41,28.27,28.3,142200.0,22.8123,22.8364,22.7238,22.748,142200.0
2012-08-29 11:00:00,28.3,28.46,28.26,28.43,57000.0,22.748,22.8766,22.7158,22.8525,57000.0
2012-08-29 11:30:00,28.43,28.44,28.27,28.34,142400.0,22.8525,22.8605,22.7238,22.7801,142400.0
2012-08-29 12:00:00,28.34,28.35,28.27,28.31,26400.0,22.7801,22.7881,22.7238,22.756,26400.0
2012-08-29 12:30:00,28.3,28.31,28.28,28.29,10000.0,22.748,22.756,22.7319,22.7399,10000.0
2012-08-29 13:00:00,28.3,28.37,28.29,28.3,27100.0,22.748,22.8042,22.7399,22.748,27100.0
2012-08-29 13:30:00,28.3,28.33,28.25,28.26,38200.0,22.748,22.7721,22.7078,22.7158,38200.0
2012-08-29 14:00:00,28.26,28.35,28.24,28.33,58600.0,22.7158,22.7881,22.6997,22.7721,58600.0
2012-08-29 14:30:00,28.33,28.34,28.23,28.23,43600.0,22.7721,22.7801,22.6917,22.6917,43600.0
2012-08-29 15:00:00,28.24,28.42,28.23,28.28,86000.0,22.6997,22.8444,22.6917,22.7319,86000.0
2012-08-29 15:30:00,28.28,28.38,28.24,28.32,215100.0,22.7319,22.8123,22.6997,22.764,215100.0
2012-08-30 09:30:00,28.13,28.28,28.09,28.24,46200.0,22.6113,22.7319,22.5792,22.6997,46200.0
2012-08-30 10:00:00,28.24,28.26,28.11,28.11,36800.0,22.6997,22.7158,22.5952,22.5952,36800.0
2012-08-30 10:30:00,28.12,28.29,28.08,28.27,60500.0,22.6033,22.7399,22.5711,22.7238,60500.0
2012-08-30 11:00:00,28.27,28.47,28.19,28.42,200200.0,22.7238,22.8846,22.6595,22.8444,200200.0
2012-08-30 11:30:00,28.44,28.45,28.33,28.36,131600.0,22.8605,22.8685,22.7721,22.7962,131600.0
2012-08-30 12:00:00,28.37,28.43,28.34,28.34,48400.0,22.8042,22.8525,22.7801,22.7801,48400.0
2012-08-30 12:30:00,28.34,28.37,28.31,28.31,28300.0,22.7801,22.8042,22.756,22.756,28300.0
2012-08-30 13:00:00,28.32,28.36,28.27,28.34,57400.0,22.764,22.7962,22.7238,22.7801,57400.0
2012-08-30 13:30:00,28.33,28.45,28.29,28.43,96500.0,22.7721,22.8685,22.7399,22.8525,96500.0
2012-08-30 14:00:00,28.43,28.5,28.39,28.49,126400.0,22.8525,22.9087,22.8203,22.9007,126400.0
2012-08-30 14:30:00,28.49,28.56,28.47,28.52,101500.0,22.9007,22.957,22.8846,22.9248,101500.0
2012-08-30 15:00:00,28.5,28.59,28.48,28.5,100700.0,22.9087,22.9811,22.8926,22.9087,100700.0
2012-08-30 15:30:00,28.5,28.58,28.48,28.54,270800.0,22.9087,22.973,22.8926,22.9409,270800.0
2012-08-31 09:30:00,28.57,28.87,28.55,28.63,149600.0,22.965,23.2061,22.9489,23.0132,149600.0
2012-08-31 10:00:00,28.61,28.8,28.51,28.7,103300.0,22.9971,23.1499,22.9168,23.0695,103300.0
2012-08-31 10:30:00,28.68,28.82,28.61,28.78,106000.0,23.0534,23.1659,22.9971,23.1338,106000.0
2012-08-31 11:00:00,28.78,28.81,28.6,28.6,93100.0,23.1338,23.1579,22.9891,22.9891,93100.0
2012-08-31 11:30:00,28.61,28.78,28.61,28.74,98300.0,22.9971,23.1338,22.9971,23.1016,98300.0
2012-08-31 12:00:00,28.74,28.76,28.67,28.7,98700.0,23.1016,23.1177,23.0454,23.0695,98700.0
2012-08-31 12:30:00,28.7,28.75,28.54,28.59,68800.0,23.0695,23.1097,22.9409,22.9811,68800.0
2012-08-31 13:00:00,28.59,28.59,28.44,28.51,48000.0,22.9811,22.9811,22.8605,22.9168,48000.0
2012-08-31 13:30:00,28.51,28.63,28.45,28.62,37100.0,22.9168,23.0132,22.8685,23.0052,37100.0
2012-08-31 14:00:00,28.62,28.66,28.55,28.55,46400.0,23.0052,23.0373,22.9489,22.9489,46400.0
2012-08-31 14:30:00,28.55,28.67,28.54,28.57,59100.0,22.9489,23.0454,22.9409,22.965,59100.0
2012-08-31 15:00:00,28.58,28.61,28.5,28.54,78100.0,22.973,22.9971,22.9087,22.9409,78100.0
2012-08-31 15:30:00,28.54,28.65,28.48,28.56,220000.0,22.9409,23.0293,22.8926,22.957,220000.0
2012-09-04 09:30:00,28.73,28.83,28.49,28.63,181000.0,23.0936,23.174,22.9007,23.0132,181000.0
2012-09-04 10:00:00,28.6,28.63,28.43,28.45,108600.0,22.9891,23.0132,22.8525,22.8685,108600.0
2012-09-04 10:30:00,28.45,28.66,28.44,28.57,104900.0,22.8685,23.0373,22.8605,22.965,104900.0
2012-09-04 11:00:00,28.57,28.59,28.44,28.45,36400.0,22.965,22.9811,22.8605,22.8685,36400.0
2012-09-04 11:30:00,28.47,28.5,28.44,28.45,41400.0,22.8846,22.9087,22.8605,22.8685,41400.0
2012-09-04 12:00:00,28.44,28.45,28.32,28.37,59800.0,22.8605,22.8685,22.764,22.8042,59800.0
2012-09-04 12:30:00,28.36,28.53,28.36,28.53,29900.0,22.7962,22.9328,22.7962,22.9328,29900.0
2012-09-04 13:00:00,28.52,28.53,28.42,28.42,27300.0,22.9248,22.9328,22.8444,22.8444,27300.0
2012-09-04 13:30:00,28.43,28.47,28.38,28.43,68700.0,22.8525,22.8846,22.8123,22.8525,68700.0
2012-09-04 14:00:00,28.44,28.5,28.42,28.48,77400.0,22.8605,22.9087,22.8444,22.8926,77400.0
2012-09-04 14:30:00,28.48,28.63,28.48,28.62,73800.0,22.8926,23.0132,22.8926,23.0052,73800.0
2012-09-04 15:00:00,28.61,28.67,28.54,28.6,111900.0,22.9971,23.0454,22.9409,22.9891,111900.0
2012-09-04 15:30:00,28.61,28.62,28.49,28.52,202700.0,22.9971,23.0052,22.9007,22.9248,202700.0
2012-09-05 09:30:00,28.68,28.75,28.44,28.72,123000.0,23.0534,23.1097,22.8605,23.0856,123000.0
2012-09-05 10:00:00,28.71,28.84,28.67,28.8,149500.0,23.0775,23.182,23.0454,23.1499,149500.0
2012-09-05 10:30:00,28.83,28.93,28.72,28.72,130800.0,23.174,23.2544,23.0856,23.0856,130800.0
2012-09-05 11:00:00,28.72,28.75,28.7,28.71,63500.0,23.0856,23.1097,23.0695,23.0775,63500.0
2012-09-05 11:30:00,28.72,28.83,28.7,28.8,73100.0,23.0856,23.174,23.0695,23.1499,73100.0
2012-09-05 12:00:00,28.79,28.84,28.75,28.81,55000.0,23.1418,23.182,23.1097,23.1579,55000.0
2012-09-05 12:30:00,28.81,28.82,28.73,28.73,55900.0,23.1579,23.1659,23.0936,23.0936,55900.0
2012-09-05 13:00:00,28.73,28.76,28.71,28.72,50100.0,23.0936,23.1177,23.0775,23.0856,50100.0
2012-09-05 13:30:00,28.73,28.76,28.61,28.61,69600.0,23.0936,23.1177,22.9971,22.9971,69600.0
2012-09-05 14:00:00,28.61,28.7,28.54,28.69,89800.0,22.9971,23.0695,22.9409,23.0614,89800.0
2012-09-05 14:30:00,28.67,28.8,28.65,28.74,107200.0,23.0454,23.1499,23.0293,23.1016,107200.0
2012-09-05 15:00:00,28.75,28.76,28.67,28.74,129400.0,23.1097,23.1177,23.0454,23.1016,129400.0
2012-09-05 15:30:00,28.74,28.77,28.67,28.75,283700.0,23.1016,23.1258,23.0454,23.1097,283700.0
2012-09-06 09:30:00,28.82,29.3,28.82,29.25,221200.0,23.1659,23.5518,23.1659,23.5116,221200.0
2012-09-06 10:00:00,29.27,29.38,29.26,29.34,119900.0,23.5277,23.6161,23.5196,23.5839,119900.0
2012-09-06 10:30:00,29.33,29.45,29.2,29.45,147100.0,23.5759,23.6723,23.4714,23.6723,147100.0
2012-09-06 11:00:00,29.45,29.59,29.43,29.58,134500.0,23.6723,23.7849,23.6563,23.7768,134500.0
2012-09-06 11:30:00,29.59,29.67,29.52,29.55,166100.0,23.7849,23.8492,23.7286,23.7527,166100.0
2012-09-06 12:00:00,29.54,29.56,29.43,29.54,103900.0,23.7447,23.7608,23.6563,23.7447,103900.0
2012-09-06 12:30:00,29.55,29.62,29.47,29.48,83000.0,23.7527,23.809,23.6884,23.6965,83000.0
2012-09-06 13:00:00,29.48,29.54,29.4,29.49,122500.0,23.6965,23.7447,23.6322,23.7045,122500.0
2012-09-06 13:30:00,29.49,29.5,29.23,29.27,238200.0,23.7045,23.7125,23.4955,23.5277,238200.0
2012-09-06 14:00:00,29.28,29.39,29.27,29.36,189000.0,23.5357,23.6241,23.5277,23.6,189000.0
2012-09-06 14:30:00,29.37,29.45,29.34,29.45,169400.0,23.608,23.6723,23.5839,23.6723,169400.0
2012-09-06 15:00:00,29.44,29.45,29.24,29.24,207800.0,23.6643,23.6723,23.5035,23.5035,207800.0
2012-09-06 15:30:00,29.25,29.41,29.24,29.34,491600.0,23.5116,23.6402,23.5035,23.5839,491600.0
2012-09-07 09:30:00,29.4,29.65,29.33,29.64,142700.0,23.6322,23.8331,23.5759,23.8251,142700.0
2012-09-07 10:00:00,29.63,29.63,29.4,29.45,100700.0,23.817,23.817,23.6322,23.6723,100700.0
2012-09-07 10:30:00,29.45,29.57,29.44,29.55,103800.0,23.6723,23.7688,23.6643,23.7527,103800.0
2012-09-07 11:00:00,29.54,29.62,29.5,29.56,97800.0,23.7447,23.809,23.7125,23.7608,97800.0
2012-09-07 11:30:00,29.56,29.58,29.49,29.51,65000.0,23.7608,23.7768,23.7045,23.7206,65000.0
2012-09-07 12:00:00,29.5,29.53,29.45,29.46,67000.0,23.7125,23.7367,23.6723,23.6804,67000.0
2012-09-07 12:30:00,29.44,29.45,29.36,29.42,55300.0,23.6643,23.6723,23.6,23.6482,55300.0
2012-09-07 13:00:00,29.42,29.42,29.2,29.2,63500.0,23.6482,23.6482,23.4714,23.4714,63500.0
2012-09-07 13:30:00,29.21,29.36,29.13,29.33,102600.0,23.4794,23.6,23.4151,23.5759,102600.0
2012-09-07 14:00:00,29.32,29.4,29.26,29.33,65100.0,23.5678,23.6322,23.5196,23.5759,65100.0
2012-09-07 14:30:00,29.33,29.38,29.3,29.34,52200.0,23.5759,23.6161,23.5518,23.5839,52200.0
2012-09-07 15:00:00,29.34,29.35,29.25,29.27,102700.0,23.5839,23.592,23.5116,23.5277,102700.0
2012-09-07 15:30:00,29.26,29.36,29.24,29.3,185500.0,23.5196,23.6,23.5035,23.5518,185500.0
2012-09-10 09:30:00,29.25,29.3,28.99,29.21,288500.0,23.5116,23.5518,23.3026,23.4794,288500.0
2012-09-10 10:00:00,29.2,29.27,29.14,29.21,79200.0,23.4714,23.5277,23.4232,23.4794,79200.0
2012-09-10 10:30:00,29.2,29.25,29.17,29.24,35900.0,23.4714,23.5116,23.4473,23.5035,35900.0
2012-09-10 11:00:00,29.24,29.35,29.2,29.3,42600.0,23.5035,23.592,23.4714,23.5518,42600.0
2012-09-10 11:30:00,29.28,29.3,29.19,29.22,29100.0,23.5357,23.5518,23.4634,23.4875,29100.0
2012-09-10 12:00:00,29.22,29.25,29.19,29.2,38400.0,23.4875,23.5116,23.4634,23.4714,38400.0
2012-09-10 12:30:00,29.2,29.25,29.19,29.25,14000.0,23.4714,23.5116,23.4634,23.5116,14000.0
2012-09-10 13:00:00,29.24,29.26,29.19,29.21,48100.0,23.5035,23.5196,23.4634,23.4794,48100.0
2012-09-10 13:30:00,29.2,29.23,29.19,29.22,20000.0,23.4714,23.4955,23.4634,23.4875,20000.0
2012-09-10 14:00:00,29.21,29.23,29.2,29.21,17500.0,23.4794,23.4955,23.4714,23.4794,17500.0
2012-09-10 14:30:00,29.21,29.27,29.19,29.26,55900.0,23.4794,23.5277,23.4634,23.5196,55900.0
2012-09-10 15:00:00,29.26,29.26,29.19,29.23,96700.0,23.5196,23.5196,23.4634,23.4955,96700.0
2012-09-10 15:30:00,29.24,29.26,29.19,29.22,215500.0,23.5035,23.5196,23.4634,23.4875,215500.0
2012-09-11 09:30:00,29.18,29.28,29.12,29.14,31900.0,23.4553,23.5357,23.4071,23.4232,31900.0
2012-09-11 10:00:00,29.13,29.15,28.96,28.96,62300.0,23.4151,23.4312,23.2785,23.2785,62300.0
2012-09-11 10:30:00,28.97,29.13,28.97,29.13,81300.0,23.2865,23.4151,23.2865,23.4151,81300.0
2012-09-11 11:00:00,29.13,29.29,29.13,29.25,60100.0,23.4151,23.5437,23.4151,23.5116,60100.0
2012-09-11 11:30:00,29.24,29.28,29.19,29.21,48000.0,23.5035,23.5357,23.4634,23.4794,48000.0
2012-09-11 12:00:00,29.22,29.26,29.14,29.16,40900.0,23.4875,23.5196,23.4232,23.4392,40900.0
2012-09-11 12:30:00,29.16,29.18,29.05,29.1,33600.0,23.4392,23.4553,23.3508,23.391,33600.0
2012-09-11 13:00:00,29.1,29.14,29.05,29.05,32100.0,23.391,23.4232,23.3508,23.3508,32100.0
2012-09-11 13:30:00,29.06,29.12,29.05,29.09,47300.0,23.3589,23.4071,23.3508,23.383,47300.0
2012-09-11 14:00:00,29.08,29.09,28.99,29.0,61900.0,23.3749,23.383,23.3026,23.3106,61900.0
2012-09-11 14:30:00,29.0,29.0,28.96,28.98,67000.0,23.3106,23.3106,23.2785,23.2946,67000.0
2012-09-11 15:00:00,28.98,29.0,28.96,28.98,97900.0,23.2946,23.3106,23.2785,23.2946,97900.0
2012-09-11 15:30:00,28.98,28.98,28.9,28.93,199700.0,23.2946,23.2946,23.2302,23.2544,199700.0
2012-09-12 09:30:00,29.02,29.14,29.0,29.13,501300.0,23.3267,23.4232,23.3106,23.4151,501300.0
2012-09-12 10:00:00,29.12,29.24,29.1,29.15,140700.0,23.4071,23.5035,23.391,23.4312,140700.0
2012-09-12 10:30:00,29.15,29.17,29.11,29.13,47200.0,23.4312,23.4473,23.399,23.4151,47200.0
2012-09-12 11:00:00,29.13,29.14,29.09,29.12,20300.0,23.4151,23.4232,23.383,23.4071,20300.0
2012-09-12 11:30:00,29.12,29.14,29.11,29.13,24300.0,23.4071,23.4232,23.399,23.4151,24300.0
2012-09-12 12:00:00,29.12,29.15,29.07,29.11,56400.0,23.4071,23.4312,23.3669,23.399,56400.0
2012-09-12 12:30:00,29.1,29.13,29.05,29.11,131700.0,23.391,23.4151,23.3508,23.399,131700.0
2012-09-12 13:00:00,29.12,29.17,29.08,29.14,67100.0,23.4071,23.4473,23.3749,23.4232,67100.0
2012-09-12 13:30:00,29.13,29.19,29.13,29.17,59800.0,23.4151,23.4634,23.4151,23.4473,59800.0
2012-09-12 14:00:00,29.17,29.21,29.13,29.2,64600.0,23.4473,23.4794,23.4151,23.4714,64600.0
2012-09-12 14:30:00,29.2,29.28,29.19,29.27,47300.0,23.4714,23.5357,23.4634,23.5277,47300.0
2012-09-12 15:00:00,29.27,29.27,29.2,29.26,81400.0,23.5277,23.5277,23.4714,23.5196,81400.0
2012-09-12 15:30:00,29.26,29.31,29.1,29.14,243800.0,23.5196,23.5598,23.391,23.4232,243800.0
2012-09-13 09:30:00,29.12,29.45,29.12,29.38,132300.0,23.4071,23.6723,23.4071,23.6161,132300.0
2012-09-13 10:00:00,29.37,29.43,29.29,29.3,109300.0,23.608,23.6563,23.5437,23.5518,109300.0
2012-09-13 10:30:00,29.31,29.39,29.28,29.39,78900.0,23.5598,23.6241,23.5357,23.6241,78900.0
2012-09-13 11:00:00,29.37,29.45,29.34,29.41,55300.0,23.608,23.6723,23.5839,23.6402,55300.0
2012-09-13 11:30:00,29.41,29.44,29.35,29.37,96300.0,23.6402,23.6643,23.592,23.608,96300.0
2012-09-13 12:00:00,29.36,29.42,29.33,29.42,57800.0,23.6,23.6482,23.5759,23.6482,57800.0
2012-09-13 12:30:00,29.42,29.67,29.35,29.65,111800.0,23.6482,23.8492,23.592,23.8331,111800.0
2012-09-13 13:00:00,29.66,29.97,29.61,29.97,173000.0,23.8411,24.0903,23.801,24.0903,173000.0
2012-09-13 13:30:00,29.96,30.14,29.89,30.0,271700.0,24.0823,24.227,24.026,24.1144,271700.0
2012-09-13 14:00:00,30.0,30.09,29.99,30.06,186200.0,24.1144,24.1868,24.1064,24.1627,186200.0
2012-09-13 14:30:00,30.07,30.23,30.07,30.07,177000.0,24.1707,24.2993,24.1707,24.1707,177000.0
2012-09-13 15:00:00,30.08,30.19,30.04,30.16,341500.0,24.1787,24.2672,24.1466,24.2431,341500.0
2012-09-13 15:30:00,30.16,30.35,30.15,30.3,576300.0,24.2431,24.3958,24.235,24.3556,576300.0
2012-09-14 09:30:00,30.37,31.18,30.22,31.14,472200.0,24.4119,25.0629,24.2913,25.0308,472200.0
2012-09-14 10:00:00,31.13,31.69,31.13,31.69,426200.0,25.0228,25.4729,25.0228,25.4729,426200.0
2012-09-14 10:30:00,31.69,31.83,31.2,31.23,402000.0,25.4729,25.5854,25.079,25.1031,402000.0
2012-09-14 11:00:00,31.23,31.25,31.09,31.21,211300.0,25.1031,25.1192,24.9906,25.0871,211300.0
2012-09-14 11:30:00,31.22,31.32,31.15,31.25,109200.0,25.0951,25.1755,25.0388,25.1192,109200.0
2012-09-14 12:00:00,31.25,31.36,31.23,31.27,61800.0,25.1192,25.2076,25.1031,25.1353,61800.0
2012-09-14 12:30:00,31.27,31.38,31.27,31.36,81600.0,25.1353,25.2237,25.1353,25.2076,81600.0
2012-09-14 13:00:00,31.36,31.37,31.29,31.3,128200.0,25.2076,25.2157,25.1514,25.1594,128200.0
2012-09-14 13:30:00,31.3,31.31,31.17,31.2,167700.0,25.1594,25.1674,25.0549,25.079,167700.0
2012-09-14 14:00:00,31.19,31.19,30.96,31.01,175600.0,25.071,25.071,24.8861,24.9263,175600.0
2012-09-14 14:30:00,31.0,31.07,31.0,31.04,146500.0,24.9183,24.9745,24.9183,24.9504,146500.0
2012-09-14 15:00:00,31.04,31.04,30.87,30.89,168700.0,24.9504,24.9504,24.8138,24.8298,168700.0
2012-09-14 15:30:00,30.89,31.2,30.88,31.15,340900.0,24.8298,25.079,24.8218,25.0388,340900.0
2012-09-17 09:30:00,31.16,31.17,30.77,31.04,103800.0,25.0469,25.0549,24.7334,24.9504,103800.0
2012-09-17 10:00:00,31.04,31.15,31.0,31.15,143100.0,24.9504,25.0388,24.9183,25.0388,143100.0
2012-09-17 10:30:00,31.15,31.44,31.13,31.33,219600.0,25.0388,25.2719,25.0228,25.1835,219600.0
2012-09-17 11:00:00,31.33,31.4,31.28,31.4,72200.0,25.1835,25.2398,25.1433,25.2398,72200.0
2012-09-17 11:30:00,31.39,31.55,31.36,31.42,126100.0,25.2317,25.3604,25.2076,25.2559,126100.0
2012-09-17 12:00:00,31.43,31.52,31.32,31.51,74200.0,25.2639,25.3362,25.1755,25.3282,74200.0
2012-09-17 12:30:00,31.5,31.59,31.48,31.53,55300.0,25.3202,25.3925,25.3041,25.3443,55300.0
2012-09-17 13:00:00,31.53,31.59,31.48,31.53,70700.0,25.3443,25.3925,25.3041,25.3443,70700.0
2012-09-17 13:30:00,31.54,31.74,31.54,31.7,110100.0,25.3523,25.5131,25.3523,25.4809,110100.0
2012-09-17 14:00:00,31.71,31.92,31.7,31.9,117500.0,25.489,25.6578,25.4809,25.6417,117500.0
2012-09-17 14:30:00,31.9,31.97,31.85,31.9,218400.0,25.6417,25.698,25.6015,25.6417,218400.0
2012-09-17 15:00:00,31.91,31.97,31.87,31.92,213500.0,25.6497,25.698,25.6176,25.6578,213500.0
2012-09-17 15:30:00,31.91,31.95,31.84,31.85,330300.0,25.6497,25.6819,25.5935,25.6015,330300.0
2012-09-18 09:30:00,31.69,31.95,31.62,31.94,130200.0,25.4729,25.6819,25.4166,25.6738,130200.0
2012-09-18 10:00:00,31.95,32.93,31.91,32.38,892100.0,25.6819,26.4696,25.6497,26.0275,892100.0
2012-09-18 10:30:00,32.37,32.66,32.28,32.5,150600.0,26.0195,26.2526,25.9471,26.124,150600.0
2012-09-18 11:00:00,32.5,32.6,32.3,32.42,348800.0,26.124,26.2044,25.9632,26.0597,348800.0
2012-09-18 11:30:00,32.42,32.77,32.36,32.76,181100.0,26.0597,26.341,26.0114,26.333,181100.0
2012-09-18 12:00:00,32.77,32.9,32.72,32.79,286800.0,26.341,26.4455,26.3008,26.3571,286800.0
2012-09-18 12:30:00,32.79,33.17,32.79,33.01,302600.0,26.3571,26.6625,26.3571,26.5339,302600.0
2012-09-18 13:00:00,33.01,33.29,32.99,33.18,274300.0,26.5339,26.759,26.5179,26.6706,274300.0
2012-09-18 13:30:00,33.18,33.23,32.99,33.02,178100.0,26.6706,26.7108,26.5179,26.542,178100.0
2012-09-18 14:00:00,33.01,33.21,32.97,33.17,268100.0,26.5339,26.6947,26.5018,26.6625,268100.0
2012-09-18 14:30:00,33.17,33.18,32.99,33.04,290900.0,26.6625,26.6706,26.5179,26.558,290900.0
2012-09-18 15:00:00,33.04,33.15,32.99,33.0,380200.0,26.558,26.6465,26.5179,26.5259,380200.0
2012-09-18 15:30:00,33.01,33.02,32.64,32.72,695900.0,26.5339,26.542,26.2365,26.3008,695900.0
2012-09-19 09:30:00,32.67,32.74,32.43,32.67,162300.0,26.2606,26.3169,26.0677,26.2606,162300.0
2012-09-19 10:00:00,32.67,32.86,32.66,32.8,100600.0,26.2606,26.4134,26.2526,26.3651,100600.0
2012-09-19 10:30:00,32.78,32.86,32.71,32.79,106100.0,26.349,26.4134,26.2928,26.3571,106100.0
2012-09-19 11:00:00,32.77,32.82,32.72,32.72,155300.0,26.341,26.3812,26.3008,26.3008,155300.0
2012-09-19 11:30:00,32.73,32.75,32.7,32.73,114700.0,26.3089,26.3249,26.2847,26.3089,114700.0
2012-09-19 12:00:00,32.74,32.77,32.7,32.7,202900.0,26.3169,26.341,26.2847,26.2847,202900.0
2012-09-19 12:30:00,32.7,32.74,32.7,32.73,68400.0,26.2847,26.3169,26.2847,26.3089,68400.0
2012-09-19 13:00:00,32.73,32.81,32.69,32.73,324900.0,26.3089,26.3732,26.2767,26.3089,324900.0
2012-09-19 13:30:00,32.73,32.88,32.72,32.88,76400.0,26.3089,26.4294,26.3008,26.4294,76400.0
2012-09-19 14:00:00,32.88,32.9,32.73,32.8,149100.0,26.4294,26.4455,26.3089,26.3651,149100.0
2012-09-19 14:30:00,32.8,32.82,32.71,32.72,128500.0,26.3651,26.3812,26.2928,26.3008,128500.0
2012-09-19 15:00:00,32.73,32.88,32.72,32.81,193900.0,26.3089,26.4294,26.3008,26.3732,193900.0
2012-09-19 15:30:00,32.81,32.86,32.72,32.73,671700.0,26.3732,26.4134,26.3008,26.3089,671700.0
2012-09-20 09:30:00,32.52,32.67,32.4,32.45,98600.0,26.1401,26.2606,26.0436,26.0838,98600.0
2012-09-20 10:00:00,32.46,32.55,32.43,32.5,84400.0,26.0918,26.1642,26.0677,26.124,84400.0
2012-09-20 10:30:00,32.5,32.64,32.46,32.57,152100.0,26.124,26.2365,26.0918,26.1802,152100.0
2012-09-20 11:00:00,32.59,32.64,32.57,32.64,102000.0,26.1963,26.2365,26.1802,26.2365,102000.0
2012-09-20 11:30:00,32.64,32.68,32.51,32.6,65500.0,26.2365,26.2687,26.132,26.2044,65500.0
2012-09-20 12:00:00,32.6,32.66,32.55,32.55,58200.0,26.2044,26.2526,26.1642,26.1642,58200.0
2012-09-20 12:30:00,32.56,32.64,32.55,32.61,82000.0,26.1722,26.2365,26.1642,26.2124,82000.0
2012-09-20 13:00:00,32.62,32.7,32.58,32.6,119900.0,26.2204,26.2847,26.1883,26.2044,119900.0
2012-09-20 13:30:00,32.6,32.63,32.58,32.6,54600.0,26.2044,26.2285,26.1883,26.2044,54600.0
2012-09-20 14:00:00,32.6,32.69,32.56,32.57,111200.0,26.2044,26.2767,26.1722,26.1802,111200.0
2012-09-20 14:30:00,32.56,32.61,32.52,32.56,78600.0,26.1722,26.2124,26.1401,26.1722,78600.0
2012-09-20 15:00:00,32.56,32.6,32.54,32.57,93100.0,26.1722,26.2044,26.1561,26.1802,93100.0
2012-09-20 15:30:00,32.57,32.58,32.49,32.52,369600.0,26.1802,26.1883,26.1159,26.1401,369600.0
2012-09-21 09:30:00,32.7,32.75,32.64,32.7,244700.0,26.2847,26.3249,26.2365,26.2847,244700.0
2012-09-21 10:00:00,32.7,32.75,32.69,32.72,100400.0,26.2847,26.3249,26.2767,26.3008,100400.0
2012-09-21 10:30:00,32.72,32.72,32.6,32.6,77700.0,26.3008,26.3008,26.2044,26.2044,77700.0
2012-09-21 11:00:00,32.6,32.67,32.6,32.65,126500.0,26.2044,26.2606,26.2044,26.2446,126500.0
2012-09-21 11:30:00,32.65,32.67,32.63,32.66,92400.0,26.2446,26.2606,26.2285,26.2526,92400.0
2012-09-21 12:00:00,32.67,32.71,32.64,32.69,118200.0,26.2606,26.2928,26.2365,26.2767,118200.0
2012-09-21 12:30:00,32.69,32.7,32.64,32.68,99300.0,26.2767,26.2847,26.2365,26.2687,99300.0
2012-09-21 13:00:00,32.68,32.68,32.6,32.65,136100.0,26.2687,26.2687,26.2044,26.2446,136100.0
2012-09-21 13:30:00,32.65,32.69,32.62,32.63,73600.0,26.2446,26.2767,26.2204,26.2285,73600.0
2012-09-21 14:00:00,32.62,32.69,32.59,32.6,233700.0,26.2204,26.2767,26.1963,26.2044,233700.0
2012-09-21 14:30:00,32.6,32.75,32.59,32.71,166300.0,26.2044,26.3249,26.1963,26.2928,166300.0
2012-09-21 15:00:00,32.71,32.71,32.59,32.6,164800.0,26.2928,26.2928,26.1963,26.2044,164800.0
2012-09-21 15:30:00,32.6,32.69,32.56,32.57,223200.0,26.2044,26.2767,26.1722,26.1802,223200.0
2012-09-24 09:30:00,32.36,32.54,32.19,32.3,118000.0,26.0114,26.1561,25.8748,25.9632,118000.0
2012-09-24 10:00:00,32.3,32.45,32.23,32.39,132300.0,25.9632,26.0838,25.907,26.0356,132300.0
2012-09-24 10:30:00,32.41,32.5,32.3,32.42,80900.0,26.0516,26.124,25.9632,26.0597,80900.0
2012-09-24 11:00:00,32.41,32.48,32.38,32.42,85400.0,26.0516,26.1079,26.0275,26.0597,85400.0
2012-09-24 11:30:00,32.41,32.49,32.24,32.25,99500.0,26.0516,26.1159,25.915,25.923,99500.0
2012-09-24 12:00:00,32.27,32.3,32.15,32.27,95300.0,25.9391,25.9632,25.8426,25.9391,95300.0
2012-09-24 12:30:00,32.28,32.43,32.22,32.43,166400.0,25.9471,26.0677,25.8989,26.0677,166400.0
2012-09-24 13:00:00,32.4,32.48,32.37,32.47,141600.0,26.0436,26.1079,26.0195,26.0999,141600.0
2012-09-24 13:30:00,32.47,32.54,32.39,32.47,151000.0,26.0999,26.1561,26.0356,26.0999,151000.0
2012-09-24 14:00:00,32.47,32.51,32.34,32.39,79400.0,26.0999,26.132,25.9954,26.0356,79400.0
2012-09-24 14:30:00,32.38,32.52,32.37,32.39,116300.0,26.0275,26.1401,26.0195,26.0356,116300.0
2012-09-24 15:00:00,32.39,32.47,32.32,32.36,158800.0,26.0356,26.0999,25.9793,26.0114,158800.0
2012-09-24 15:30:00,32.36,32.4,32.18,32.2,358700.0,26.0114,26.0436,25.8668,25.8828,358700.0
2012-09-25 09:30:00,32.24,32.43,32.23,32.31,116900.0,25.915,26.0677,25.907,25.9713,116900.0
2012-09-25 10:00:00,32.34,32.4,32.29,32.38,57500.0,25.9954,26.0436,25.9552,26.0275,57500.0
2012-09-25 10:30:00,32.39,32.4,32.29,32.32,46300.0,26.0356,26.0436,25.9552,25.9793,46300.0
2012-09-25 11:00:00,32.31,32.35,32.28,32.31,33600.0,25.9713,26.0034,25.9471,25.9713,33600.0
2012-09-25 11:30:00,32.3,32.34,32.22,32.27,73300.0,25.9632,25.9954,25.8989,25.9391,73300.0
2012-09-25 12:00:00,32.27,32.28,32.19,32.26,84700.0,25.9391,25.9471,25.8748,25.9311,84700.0
2012-09-25 12:30:00,32.27,32.3,32.19,32.19,69900.0,25.9391,25.9632,25.8748,25.8748,69900.0
2012-09-25 13:00:00,32.19,32.21,32.12,32.15,53700.0,25.8748,25.8909,25.8185,25.8426,53700.0
2012-09-25 13:30:00,32.15,32.19,32.12,32.13,51300.0,25.8426,25.8748,25.8185,25.8266,51300.0
2012-09-25 14:00:00,32.13,32.24,32.12,32.18,139100.0,25.8266,25.915,25.8185,25.8668,139100.0
2012-09-25 14:30:00,32.19,32.23,32.06,32.07,55700.0,25.8748,25.907,25.7703,25.7783,55700.0
2012-09-25 15:00:00,32.07,32.07,31.88,31.94,132200.0,25.7783,25.7783,25.6256,25.6738,132200.0
2012-09-25 15:30:00,31.95,31.96,31.83,31.84,408000.0,25.6819,25.6899,25.5854,25.5935,408000.0
2012-09-26 09:30:00,31.83,31.87,31.26,31.31,255300.0,25.5854,25.6176,25.1273,25.1674,255300.0
2012-09-26 10:00:00,31.34,31.52,31.21,31.43,395100.0,25.1916,25.3362,25.0871,25.2639,395100.0
2012-09-26 10:30:00,31.43,31.69,31.4,31.6,268200.0,25.2639,25.4729,25.2398,25.4005,268200.0
2012-09-26 11:00:00,31.6,31.89,31.58,31.89,96600.0,25.4005,25.6337,25.3845,25.6337,96600.0
2012-09-26 11:30:00,31.89,32.0,31.83,31.96,171600.0,25.6337,25.7221,25.5854,25.6899,171600.0
2012-09-26 12:00:00,31.96,32.06,31.91,32.03,163300.0,25.6899,25.7703,25.6497,25.7462,163300.0
2012-09-26 12:30:00,32.04,32.2,32.03,32.16,191800.0,25.7542,25.8828,25.7462,25.8507,191800.0
2012-09-26 13:00:00,32.18,32.18,32.01,32.06,125300.0,25.8668,25.8668,25.7301,25.7703,125300.0
2012-09-26 13:30:00,32.06,32.11,32.05,32.06,76200.0,25.7703,25.8105,25.7623,25.7703,76200.0
2012-09-26 14:00:00,32.05,32.13,31.94,31.94,89000.0,25.7623,25.8266,25.6738,25.6738,89000.0
2012-09-26 14:30:00,31.94,32.0,31.89,31.96,84600.0,25.6738,25.7221,25.6337,25.6899,84600.0
2012-09-26 15:00:00,31.95,31.98,31.83,31.9,132600.0,25.6819,25.706,25.5854,25.6417,132600.0
2012-09-26 15:30:00,31.9,31.98,31.88,31.98,132000.0,25.6417,25.706,25.6256,25.706,132000.0
2012-09-27 09:30:00,32.08,32.99,32.07,32.84,260200.0,25.7864,26.5179,25.7783,26.3973,260200.0
2012-09-27 10:00:00,32.88,33.2,32.73,32.8,576300.0,26.4294,26.6867,26.3089,26.3651,576300.0
2012-09-27 10:30:00,32.8,32.99,32.79,32.95,79100.0,26.3651,26.5179,26.3571,26.4857,79100.0
2012-09-27 11:00:00,32.95,33.0,32.87,33.0,84500.0,26.4857,26.5259,26.4214,26.5259,84500.0
2012-09-27 11:30:00,33.0,33.24,32.99,33.15,393300.0,26.5259,26.7188,26.5179,26.6465,393300.0
2012-09-27 12:00:00,33.15,33.18,33.04,33.14,67000.0,26.6465,26.6706,26.558,26.6384,67000.0
2012-09-27 12:30:00,33.13,33.25,33.05,33.06,82300.0,26.6304,26.7268,26.5661,26.5741,82300.0
2012-09-27 13:00:00,33.07,33.08,32.96,33.04,79300.0,26.5822,26.5902,26.4937,26.558,79300.0
2012-09-27 13:30:00,33.04,33.15,32.99,33.01,305400.0,26.558,26.6465,26.5179,26.5339,305400.0
2012-09-27 14:00:00,33.01,33.13,32.98,33.07,168600.0,26.5339,26.6304,26.5098,26.5822,168600.0
2012-09-27 14:30:00,33.06,33.15,33.04,33.07,129100.0,26.5741,26.6465,26.558,26.5822,129100.0
2012-09-27 15:00:00,33.08,33.09,32.99,33.03,135500.0,26.5902,26.5982,26.5179,26.55,135500.0
2012-09-27 15:30:00,33.04,33.16,33.0,33.07,376300.0,26.558,26.6545,26.5259,26.5822,376300.0
2012-09-28 09:30:00,32.78,32.95,32.78,32.89,106400.0,26.349,26.4857,26.349,26.4375,106400.0
2012-09-28 10:00:00,32.9,33.07,32.9,33.06,84500.0,26.4455,26.5822,26.4455,26.5741,84500.0
2012-09-28 10:30:00,33.08,33.2,33.01,33.08,160100.0,26.5902,26.6867,26.5339,26.5902,160100.0
2012-09-28 11:00:00,33.09,33.13,33.01,33.02,74300.0,26.5982,26.6304,26.5339,26.542,74300.0
2012-09-28 11:30:00,33.02,33.19,33.0,33.17,399800.0,26.542,26.6786,26.5259,26.6625,399800.0
2012-09-28 12:00:00,33.16,33.39,33.15,33.3,236300.0,26.6545,26.8394,26.6465,26.767,236300.0
2012-09-28 12:30:00,33.32,33.47,33.2,33.25,413600.0,26.7831,26.9037,26.6867,26.7268,413600.0
2012-09-28 13:00:00,33.25,33.3,33.24,33.25,721500.0,26.7268,26.767,26.7188,26.7268,721500.0
2012-09-28 13:30:00,33.25,33.38,33.25,33.38,106900.0,26.7268,26.8313,26.7268,26.8313,106900.0
2012-09-28 14:00:00,33.38,33.52,33.37,33.47,226500.0,26.8313,26.9439,26.8233,26.9037,226500.0
2012-09-28 14:30:00,33.48,33.55,33.34,33.35,145000.0,26.9117,26.968,26.7992,26.8072,145000.0
2012-09-28 15:00:00,33.34,33.41,33.31,33.37,221300.0,26.7992,26.8555,26.7751,26.8233,221300.0
2012-09-28 15:30:00,33.36,33.45,33.25,33.26,488300.0,26.8153,26.8876,26.7268,26.7349,488300.0
2012-10-01 09:30:00,33.24,33.29,32.97,33.08,168300.0,26.7188,26.759,26.5018,26.5902,168300.0
2012-10-01 10:00:00,33.08,33.67,33.08,33.67,209200.0,26.5902,27.0644,26.5902,27.0644,209200.0
2012-10-01 10:30:00,33.66,33.95,33.65,33.91,339700.0,27.0564,27.2895,27.0484,27.2574,339700.0
2012-10-01 11:00:00,33.9,34.1,33.73,34.07,256900.0,27.2493,27.4101,27.1127,27.386,256900.0
2012-10-01 11:30:00,34.07,34.32,34.07,34.17,183500.0,27.386,27.5869,27.386,27.4664,183500.0
2012-10-01 12:00:00,34.18,34.23,34.11,34.2,132700.0,27.4744,27.5146,27.4181,27.4905,132700.0
2012-10-01 12:30:00,34.2,34.25,33.98,34.05,145300.0,27.4905,27.5307,27.3136,27.3699,145300.0
2012-10-01 13:00:00,34.05,34.05,33.66,33.74,241900.0,27.3699,27.3699,27.0564,27.1207,241900.0
2012-10-01 13:30:00,33.74,33.87,33.66,33.8,69600.0,27.1207,27.2252,27.0564,27.1689,69600.0
2012-10-01 14:00:00,33.8,33.89,33.76,33.88,71600.0,27.1689,27.2413,27.1368,27.2332,71600.0
2012-10-01 14:30:00,33.88,33.91,33.75,33.8,172300.0,27.2332,27.2574,27.1287,27.1689,172300.0
2012-10-01 15:00:00,33.8,33.81,33.75,33.77,181400.0,27.1689,27.177,27.1287,27.1448,181400.0
2012-10-01 15:30:00,33.78,33.8,33.71,33.76,276900.0,27.1529,27.1689,27.0966,27.1368,276900.0
2012-10-02 09:30:00,33.73,34.27,33.48,33.81,241300.0,27.1127,27.5467,26.9117,27.177,241300.0
2012-10-02 10:00:00,33.79,33.87,33.46,33.5,266700.0,27.1609,27.2252,26.8956,26.9278,266700.0
2012-10-02 10:30:00,33.5,33.65,33.32,33.35,104800.0,26.9278,27.0484,26.7831,26.8072,104800.0
2012-10-02 11:00:00,33.35,33.36,33.18,33.2,176600.0,26.8072,26.8153,26.6706,26.6867,176600.0
2012-10-02 11:30:00,33.22,33.3,33.12,33.19,106300.0,26.7027,26.767,26.6223,26.6786,106300.0
2012-10-02 12:00:00,33.2,33.25,33.13,33.17,92800.0,26.6867,26.7268,26.6304,26.6625,92800.0
2012-10-02 12:30:00,33.16,33.31,33.13,33.28,88800.0,26.6545,26.7751,26.6304,26.751,88800.0
2012-10-02 13:00:00,33.28,33.42,33.22,33.29,139100.0,26.751,26.8635,26.7027,26.759,139100.0
2012-10-02 13:30:00,33.3,33.39,33.15,33.23,82000.0,26.767,26.8394,26.6465,26.7108,82000.0
2012-10-02 14:00:00,33.23,33.31,33.15,33.15,106200.0,26.7108,26.7751,26.6465,26.6465,106200.0
2012-10-02 14:30:00,33.16,33.2,32.96,33.16,201400.0,26.6545,26.6867,26.4937,26.6545,201400.0
2012-10-02 15:00:00,33.13,33.39,33.13,33.36,219100.0,26.6304,26.8394,26.6304,26.8153,219100.0
2012-10-02 15:30:00,33.38,33.38,33.24,33.26,404300.0,26.8313,26.8313,26.7188,26.7349,404300.0
2012-10-03 09:30:00,33.39,33.39,32.86,32.9,194500.0,26.8394,26.8394,26.4134,26.4455,194500.0
2012-10-03 10:00:00,32.9,33.13,32.88,33.1,151300.0,26.4455,26.6304,26.4294,26.6063,151300.0
2012-10-03 10:30:00,33.12,33.12,32.97,32.97,191100.0,26.6223,26.6223,26.5018,26.5018,191100.0
2012-10-03 11:00:00,32.97,33.18,32.95,33.11,221200.0,26.5018,26.6706,26.4857,26.6143,221200.0
2012-10-03 11:30:00,33.12,33.14,33.05,33.1,221500.0,26.6223,26.6384,26.5661,26.6063,221500.0
2012-10-03 12:00:00,33.09,33.16,33.07,33.15,131600.0,26.5982,26.6545,26.5822,26.6465,131600.0
2012-10-03 12:30:00,33.15,33.15,33.05,33.07,243500.0,26.6465,26.6465,26.5661,26.5822,243500.0
2012-10-03 13:00:00,33.06,33.12,33.04,33.07,115800.0,26.5741,26.6223,26.558,26.5822,115800.0
2012-10-03 13:30:00,33.09,33.09,32.8,32.93,163600.0,26.5982,26.5982,26.3651,26.4696,163600.0
2012-10-03 14:00:00,32.93,32.95,32.75,32.76,113900.0,26.4696,26.4857,26.3249,26.333,113900.0
2012-10-03 14:30:00,32.77,32.91,32.72,32.76,198100.0,26.341,26.4535,26.3008,26.333,198100.0
2012-10-03 15:00:00,32.76,32.95,32.73,32.94,162900.0,26.333,26.4857,26.3089,26.4777,162900.0
2012-10-03 15:30:00,32.93,32.95,32.85,32.89,385100.0,26.4696,26.4857,26.4053,26.4375,385100.0
2012-10-04 09:30:00,31.51,32.08,30.21,31.97,1334500.0,25.3282,25.7864,24.2832,25.698,1334500.0
2012-10-04 10:00:00,31.96,32.0,31.61,31.92,338900.0,25.6899,25.7221,25.4086,25.6578,338900.0
2012-10-04 10:30:00,31.92,32.0,31.76,31.79,87900.0,25.6578,25.7221,25.5292,25.5533,87900.0
2012-10-04 11:00:00,31.79,32.0,31.69,31.99,99200.0,25.5533,25.7221,25.4729,25.714,99200.0
2012-10-04 11:30:00,31.98,32.0,31.91,31.96,147900.0,25.706,25.7221,25.6497,25.6899,147900.0
2012-10-04 12:00:00,31.96,32.0,31.93,31.95,73900.0,25.6899,25.7221,25.6658,25.6819,73900.0
2012-10-04 12:30:00,31.95,32.25,31.93,32.18,268200.0,25.6819,25.923,25.6658,25.8668,268200.0
2012-10-04 13:00:00,32.19,32.44,32.11,32.39,154400.0,25.8748,26.0758,25.8105,26.0356,154400.0
2012-10-04 13:30:00,32.4,32.66,32.36,32.66,164700.0,26.0436,26.2526,26.0114,26.2526,164700.0
2012-10-04 14:00:00,32.65,32.66,32.43,32.43,150600.0,26.2446,26.2526,26.0677,26.0677,150600.0
2012-10-04 14:30:00,32.44,32.52,32.34,32.47,141400.0,26.0758,26.1401,25.9954,26.0999,141400.0
2012-10-04 15:00:00,32.47,32.48,32.22,32.23,207000.0,26.0999,26.1079,25.8989,25.907,207000.0
2012-10-04 15:30:00,32.24,32.3,32.15,32.17,624300.0,25.915,25.9632,25.8426,25.8587,624300.0
2012-10-05 09:30:00,32.48,32.95,32.45,32.58,169800.0,26.1079,26.4857,26.0838,26.1883,169800.0
2012-10-05 10:00:00,32.6,32.68,32.3,32.3,116800.0,26.2044,26.2687,25.9632,25.9632,116800.0
2012-10-05 10:30:00,32.3,32.55,32.26,32.55,83700.0,25.9632,26.1642,25.9311,26.1642,83700.0
2012-10-05 11:00:00,32.56,32.76,32.55,32.75,89700.0,26.1722,26.333,26.1642,26.3249,89700.0
2012-10-05 11:30:00,32.76,32.76,32.65,32.7,72500.0,26.333,26.333,26.2446,26.2847,72500.0
2012-10-05 12:00:00,32.7,32.73,32.63,32.69,57600.0,26.2847,26.3089,26.2285,26.2767,57600.0
2012-10-05 12:30:00,32.68,32.76,32.57,32.66,75700.0,26.2687,26.333,26.1802,26.2526,75700.0
2012-10-05 13:00:00,32.66,32.7,32.59,32.61,27400.0,26.2526,26.2847,26.1963,26.2124,27400.0
2012-10-05 13:30:00,32.59,32.63,32.48,32.55,104700.0,26.1963,26.2285,26.1079,26.1642,104700.0
2012-10-05 14:00:00,32.56,32.56,32.33,32.35,80200.0,26.1722,26.1722,25.9873,26.0034,80200.0
2012-10-05 14:30:00,32.34,32.36,32.15,32.15,92300.0,25.9954,26.0114,25.8426,25.8426,92300.0
2012-10-05 15:00:00,32.16,32.21,31.9,31.95,346100.0,25.8507,25.8909,25.6417,25.6819,346100.0
2012-10-05 15:30:00,31.95,31.96,31.77,31.95,477300.0,25.6819,25.6899,25.5372,25.6819,477300.0
2012-10-08 09:30:00,32.04,32.1,31.54,31.73,199500.0,25.7542,25.8025,25.3523,25.505,199500.0
2012-10-08 10:00:00,31.73,31.77,31.32,31.36,266000.0,25.505,25.5372,25.1755,25.2076,266000.0
2012-10-08 10:30:00,31.36,31.57,31.35,31.44,291400.0,25.2076,25.3764,25.1996,25.2719,291400.0
2012-10-08 11:00:00,31.44,31.51,31.35,31.44,265000.0,25.2719,25.3282,25.1996,25.2719,265000.0
2012-10-08 11:30:00,31.44,31.5,31.34,31.46,194500.0,25.2719,25.3202,25.1916,25.288,194500.0
2012-10-08 12:00:00,31.46,31.5,31.38,31.46,107300.0,25.288,25.3202,25.2237,25.288,107300.0
2012-10-08 12:30:00,31.44,31.5,31.28,31.37,161000.0,25.2719,25.3202,25.1433,25.2157,161000.0
2012-10-08 13:00:00,31.37,31.46,31.25,31.26,271600.0,25.2157,25.288,25.1192,25.1273,271600.0
2012-10-08 13:30:00,31.26,31.46,31.22,31.41,228200.0,25.1273,25.288,25.0951,25.2478,228200.0
2012-10-08 14:00:00,31.41,31.45,31.38,31.44,259000.0,25.2478,25.28,25.2237,25.2719,259000.0
2012-10-08 14:30:00,31.44,31.48,31.41,31.42,220000.0,25.2719,25.3041,25.2478,25.2559,220000.0
2012-10-08 15:00:00,31.41,31.44,31.26,31.3,222300.0,25.2478,25.2719,25.1273,25.1594,222300.0
2012-10-08 15:30:00,31.3,31.37,31.26,31.29,467500.0,25.1594,25.2157,25.1273,25.1514,467500.0
2012-10-09 09:30:00,31.36,31.46,31.09,31.25,96700.0,25.2076,25.288,24.9906,25.1192,96700.0
2012-10-09 10:00:00,31.26,31.34,31.11,31.19,85200.0,25.1273,25.1916,25.0067,25.071,85200.0
2012-10-09 10:30:00,31.17,31.22,30.93,30.96,82400.0,25.0549,25.0951,24.862,24.8861,82400.0
2012-10-09 11:00:00,30.96,30.97,30.28,30.34,423400.0,24.8861,24.8941,24.3395,24.3877,423400.0
2012-10-09 11:30:00,30.34,30.61,29.94,30.12,560800.0,24.3877,24.6048,24.0662,24.2109,560800.0
2012-10-09 12:00:00,30.1,30.62,30.04,30.52,415600.0,24.1948,24.6128,24.1466,24.5324,415600.0
2012-10-09 12:30:00,30.53,30.7,30.42,30.6,274300.0,24.5405,24.6771,24.452,24.5967,274300.0
2012-10-09 13:00:00,30.6,30.81,30.54,30.69,125700.0,24.5967,24.7655,24.5485,24.6691,125700.0
2012-10-09 13:30:00,30.69,30.79,30.62,30.68,91000.0,24.6691,24.7495,24.6128,24.661,91000.0
2012-10-09 14:00:00,30.69,30.89,30.66,30.76,111300.0,24.6691,24.8298,24.645,24.7253,111300.0
2012-10-09 14:30:00,30.75,30.91,30.74,30.91,169100.0,24.7173,24.8459,24.7093,24.8459,169100.0
2012-10-09 15:00:00,30.91,30.93,30.77,30.79,134400.0,24.8459,24.862,24.7334,24.7495,134400.0
2012-10-09 15:30:00,30.8,30.9,30.69,30.73,273500.0,24.7575,24.8379,24.6691,24.7012,273500.0
2012-10-10 09:30:00,30.73,30.8,30.48,30.58,196300.0,24.7012,24.7575,24.5003,24.5807,196300.0
2012-10-10 10:00:00,30.58,30.74,30.58,30.71,161500.0,24.5807,24.7093,24.5807,24.6852,161500.0
2012-10-10 10:30:00,30.7,30.75,30.5,30.5,125600.0,24.6771,24.7173,24.5164,24.5164,125600.0
2012-10-10 11:00:00,30.51,30.54,30.46,30.49,183000.0,24.5244,24.5485,24.4842,24.5083,183000.0
2012-10-10 11:30:00,30.49,30.7,30.47,30.56,159400.0,24.5083,24.6771,24.4922,24.5646,159400.0
2012-10-10 12:00:00,30.56,30.57,30.42,30.44,60100.0,24.5646,24.5726,24.452,24.4681,60100.0
2012-10-10 12:30:00,30.44,30.45,30.29,30.33,63300.0,24.4681,24.4762,24.3476,24.3797,63300.0
2012-10-10 13:00:00,30.32,30.34,30.09,30.17,139400.0,24.3717,24.3877,24.1868,24.2511,139400.0
2012-10-10 13:30:00,30.16,30.39,30.14,30.36,133500.0,24.2431,24.4279,24.227,24.4038,133500.0
2012-10-10 14:00:00,30.36,30.45,30.17,30.4,169400.0,24.4038,24.4762,24.2511,24.436,169400.0
2012-10-10 14:30:00,30.38,30.46,30.29,30.34,269300.0,24.4199,24.4842,24.3476,24.3877,269300.0
2012-10-10 15:00:00,30.34,30.41,30.33,30.34,200100.0,24.3877,24.444,24.3797,24.3877,200100.0
2012-10-10 15:30:00,30.34,30.47,30.33,30.43,584500.0,24.3877,24.4922,24.3797,24.4601,584500.0
2012-10-11 09:30:00,31.09,31.25,30.71,31.12,408700.0,24.9906,25.1192,24.6852,25.0147,408700.0
2012-10-11 10:00:00,31.12,31.56,30.98,30.98,485600.0,25.0147,25.3684,24.9022,24.9022,485600.0
2012-10-11 10:30:00,30.98,31.3,30.92,31.23,372600.0,24.9022,25.1594,24.854,25.1031,372600.0
2012-10-11 11:00:00,31.25,31.36,31.2,31.32,314700.0,25.1192,25.2076,25.079,25.1755,314700.0
2012-10-11 11:30:00,31.33,31.45,31.32,31.45,245500.0,25.1835,25.28,25.1755,25.28,245500.0
2012-10-11 12:00:00,31.46,31.46,31.22,31.33,185100.0,25.288,25.288,25.0951,25.1835,185100.0
2012-10-11 12:30:00,31.33,31.41,31.0,31.03,130300.0,25.1835,25.2478,24.9183,24.9424,130300.0
2012-10-11 13:00:00,31.03,31.26,31.0,31.26,134200.0,24.9424,25.1273,24.9183,25.1273,134200.0
2012-10-11 13:30:00,31.25,31.36,31.25,31.35,238700.0,25.1192,25.2076,25.1192,25.1996,238700.0
2012-10-11 14:00:00,31.35,31.37,31.11,31.12,142000.0,25.1996,25.2157,25.0067,25.0147,142000.0
2012-10-11 14:30:00,31.12,31.21,31.11,31.12,79800.0,25.0147,25.0871,25.0067,25.0147,79800.0
2012-10-11 15:00:00,31.12,31.19,31.08,31.19,140500.0,25.0147,25.071,24.9826,25.071,140500.0
2012-10-11 15:30:00,31.18,31.2,30.99,30.99,279400.0,25.0629,25.079,24.9102,24.9102,279400.0
2012-10-12 09:30:00,31.0,31.14,30.77,30.83,125000.0,24.9183,25.0308,24.7334,24.7816,125000.0
2012-10-12 10:00:00,30.82,31.04,30.82,30.92,240900.0,24.7736,24.9504,24.7736,24.854,240900.0
2012-10-12 10:30:00,30.92,31.14,30.92,31.08,156300.0,24.854,25.0308,24.854,24.9826,156300.0
2012-10-12 11:00:00,31.08,31.12,31.0,31.0,112200.0,24.9826,25.0147,24.9183,24.9183,112200.0
2012-10-12 11:30:00,31.0,31.07,30.92,31.07,101400.0,24.9183,24.9745,24.854,24.9745,101400.0
2012-10-12 12:00:00,31.06,31.08,31.0,31.0,46300.0,24.9665,24.9826,24.9183,24.9183,46300.0
2012-10-12 12:30:00,31.0,31.01,30.83,30.91,83500.0,24.9183,24.9263,24.7816,24.8459,83500.0
2012-10-12 13:00:00,30.92,30.96,30.89,30.92,147700.0,24.854,24.8861,24.8298,24.854,147700.0
2012-10-12 13:30:00,30.92,30.95,30.89,30.91,110500.0,24.854,24.8781,24.8298,24.8459,110500.0
2012-10-12 14:00:00,30.9,30.93,30.84,30.9,85200.0,24.8379,24.862,24.7896,24.8379,85200.0
2012-10-12 14:30:00,30.9,30.96,30.89,30.91,61000.0,24.8379,24.8861,24.8298,24.8459,61000.0
2012-10-12 15:00:00,30.9,30.92,30.87,30.88,98100.0,24.8379,24.854,24.8138,24.8218,98100.0
2012-10-12 15:30:00,30.88,30.95,30.85,30.91,354100.0,24.8218,24.8781,24.7977,24.8459,354100.0
2012-10-15 09:30:00,31.03,31.41,31.0,31.35,695200.0,24.9424,25.2478,24.9183,25.1996,695200.0
2012-10-15 10:00:00,31.34,31.55,31.27,31.53,412700.0,25.1916,25.3604,25.1353,25.3443,412700.0
2012-10-15 10:30:00,31.51,31.81,31.5,31.65,183800.0,25.3282,25.5693,25.3202,25.4407,183800.0
2012-10-15 11:00:00,31.65,31.76,31.6,31.62,186200.0,25.4407,25.5292,25.4005,25.4166,186200.0
2012-10-15 11:30:00,31.61,31.78,31.59,31.77,86000.0,25.4086,25.5452,25.3925,25.5372,86000.0
2012-10-15 12:00:00,31.76,31.83,31.68,31.82,173100.0,25.5292,25.5854,25.4649,25.5774,173100.0
2012-10-15 12:30:00,31.82,31.91,31.8,31.83,131300.0,25.5774,25.6497,25.5613,25.5854,131300.0
2012-10-15 13:00:00,31.83,31.86,31.75,31.75,125700.0,25.5854,25.6095,25.5211,25.5211,125700.0
2012-10-15 13:30:00,31.75,31.8,31.7,31.75,80800.0,25.5211,25.5613,25.4809,25.5211,80800.0
2012-10-15 14:00:00,31.74,31.78,31.7,31.73,66700.0,25.5131,25.5452,25.4809,25.505,66700.0
2012-10-15 14:30:00,31.74,31.74,31.64,31.65,111400.0,25.5131,25.5131,25.4327,25.4407,111400.0
2012-10-15 15:00:00,31.65,31.71,31.59,31.71,328400.0,25.4407,25.489,25.3925,25.489,328400.0
2012-10-15 15:30:00,31.71,31.83,31.7,31.82,622100.0,25.489,25.5854,25.4809,25.5774,622100.0
2012-10-16 09:30:00,32.64,32.77,30.64,31.01,1537200.0,26.2365,26.341,24.6289,24.9263,1537200.0
2012-10-16 10:00:00,31.01,31.85,30.86,31.38,719700.0,24.9263,25.6015,24.8057,25.2237,719700.0
2012-10-16 10:30:00,31.39,31.39,31.06,31.34,711900.0,25.2317,25.2317,24.9665,25.1916,711900.0
2012-10-16 11:00:00,31.34,31.79,31.34,31.53,300300.0,25.1916,25.5533,25.1916,25.3443,300300.0
2012-10-16 11:30:00,31.52,31.83,31.51,31.57,208700.0,25.3362,25.5854,25.3282,25.3764,208700.0
2012-10-16 12:00:00,31.55,31.58,31.3,31.32,168200.0,25.3604,25.3845,25.1594,25.1755,168200.0
2012-10-16 12:30:00,31.32,31.54,31.31,31.42,110900.0,25.1755,25.3523,25.1674,25.2559,110900.0
2012-10-16 13:00:00,31.42,31.51,31.29,31.32,135400.0,25.2559,25.3282,25.1514,25.1755,135400.0
2012-10-16 13:30:00,31.31,31.35,30.95,30.97,510800.0,25.1674,25.1996,24.8781,24.8941,510800.0
2012-10-16 14:00:00,30.98,31.05,30.82,31.05,486400.0,24.9022,24.9584,24.7736,24.9584,486400.0
2012-10-16 14:30:00,31.04,31.08,30.87,30.98,187900.0,24.9504,24.9826,24.8138,24.9022,187900.0
2012-10-16 15:00:00,30.98,31.09,30.95,31.0,368200.0,24.9022,24.9906,24.8781,24.9183,368200.0
2012-10-16 15:30:00,31.0,31.05,30.8,30.86,695800.0,24.9183,24.9584,24.7575,24.8057,695800.0
2012-10-17 09:30:00,31.23,31.77,31.1,31.72,450000.0,25.1031,25.5372,24.9986,25.497,450000.0
2012-10-17 10:00:00,31.74,31.76,31.49,31.54,237700.0,25.5131,25.5292,25.3121,25.3523,237700.0
2012-10-17 10:30:00,31.54,31.56,31.24,31.24,462600.0,25.3523,25.3684,25.1112,25.1112,462600.0
2012-10-17 11:00:00,31.24,31.41,31.23,31.35,65600.0,25.1112,25.2478,25.1031,25.1996,65600.0
2012-10-17 11:30:00,31.34,31.4,31.3,31.33,85900.0,25.1916,25.2398,25.1594,25.1835,85900.0
2012-10-17 12:00:00,31.32,31.48,31.31,31.32,83200.0,25.1755,25.3041,25.1674,25.1755,83200.0
2012-10-17 12:30:00,31.33,31.36,31.25,31.26,90300.0,25.1835,25.2076,25.1192,25.1273,90300.0
2012-10-17 13:00:00,31.26,31.34,31.26,31.26,67300.0,25.1273,25.1916,25.1273,25.1273,67300.0
2012-10-17 13:30:00,31.25,31.31,31.12,31.18,81300.0,25.1192,25.1674,25.0147,25.0629,81300.0
2012-10-17 14:00:00,31.19,31.19,30.96,30.99,128000.0,25.071,25.071,24.8861,24.9102,128000.0
2012-10-17 14:30:00,30.98,31.02,30.72,30.72,234100.0,24.9022,24.9343,24.6932,24.6932,234100.0
2012-10-17 15:00:00,30.73,30.77,30.6,30.7,322200.0,24.7012,24.7334,24.5967,24.6771,322200.0
2012-10-17 15:30:00,30.7,30.88,30.7,30.75,612400.0,24.6771,24.8218,24.6771,24.7173,612400.0
2012-10-18 09:30:00,30.83,30.89,30.66,30.77,213300.0,24.7816,24.8298,24.645,24.7334,213300.0
2012-10-18 10:00:00,30.79,30.84,30.6,30.61,148500.0,24.7495,24.7896,24.5967,24.6048,148500.0
2012-10-18 10:30:00,30.62,30.78,30.54,30.72,124300.0,24.6128,24.7414,24.5485,24.6932,124300.0
2012-10-18 11:00:00,30.73,30.81,30.67,30.68,100500.0,24.7012,24.7655,24.653,24.661,100500.0
2012-10-18 11:30:00,30.68,30.85,30.66,30.77,106800.0,24.661,24.7977,24.645,24.7334,106800.0
2012-10-18 12:00:00,30.77,30.81,30.51,30.54,139600.0,24.7334,24.7655,24.5244,24.5485,139600.0
2012-10-18 12:30:00,30.54,30.75,30.53,30.71,138300.0,24.5485,24.7173,24.5405,24.6852,138300.0
2012-10-18 13:00:00,30.73,30.83,30.66,30.78,92200.0,24.7012,24.7816,24.645,24.7414,92200.0
2012-10-18 13:30:00,30.79,30.88,30.78,30.82,112900.0,24.7495,24.8218,24.7414,24.7736,112900.0
2012-10-18 14:00:00,30.81,30.93,30.78,30.78,98400.0,24.7655,24.862,24.7414,24.7414,98400.0
2012-10-18 14:30:00,30.77,30.8,30.73,30.77,128900.0,24.7334,24.7575,24.7012,24.7334,128900.0
2012-10-18 15:00:00,30.76,30.79,30.64,30.64,134500.0,24.7253,24.7495,24.6289,24.6289,134500.0
2012-10-18 15:30:00,30.65,30.82,30.62,30.77,341600.0,24.6369,24.7736,24.6128,24.7334,341600.0
2012-10-19 09:30:00,30.65,30.79,30.29,30.36,166800.0,24.6369,24.7495,24.3476,24.4038,166800.0
2012-10-19 10:00:00,30.38,30.55,30.23,30.43,133400.0,24.4199,24.5565,24.2993,24.4601,133400.0
2012-10-19 10:30:00,30.45,30.74,30.44,30.71,81600.0,24.4762,24.7093,24.4681,24.6852,81600.0
2012-10-19 11:00:00,30.72,30.75,30.56,30.65,114800.0,24.6932,24.7173,24.5646,24.6369,114800.0
2012-10-19 11:30:00,30.65,30.74,30.54,30.56,90900.0,24.6369,24.7093,24.5485,24.5646,90900.0
2012-10-19 12:00:00,30.57,30.57,30.37,30.39,65800.0,24.5726,24.5726,24.4119,24.4279,65800.0
2012-10-19 12:30:00,30.39,30.43,30.32,30.42,49100.0,24.4279,24.4601,24.3717,24.452,49100.0
2012-10-19 13:00:00,30.41,30.45,30.36,30.41,78800.0,24.444,24.4762,24.4038,24.444,78800.0
2012-10-19 13:30:00,30.41,30.42,30.0,30.02,130900.0,24.444,24.452,24.1144,24.1305,130900.0
2012-10-19 14:00:00,30.01,30.16,29.88,29.9,146400.0,24.1225,24.2431,24.018,24.0341,146400.0
2012-10-19 14:30:00,29.9,30.02,29.86,29.91,122500.0,24.0341,24.1305,24.0019,24.0421,122500.0
2012-10-19 15:00:00,29.91,30.02,29.9,29.94,209700.0,24.0421,24.1305,24.0341,24.0662,209700.0
2012-10-19 15:30:00,29.94,30.14,29.9,30.04,327200.0,24.0662,24.227,24.0341,24.1466,327200.0
2012-10-22 09:30:00,29.91,30.01,29.83,29.93,79400.0,24.0421,24.1225,23.9778,24.0582,79400.0
2012-10-22 10:00:00,29.94,30.37,29.94,30.34,93600.0,24.0662,24.4119,24.0662,24.3877,93600.0
2012-10-22 10:30:00,30.34,30.47,30.28,30.42,95900.0,24.3877,24.4922,24.3395,24.452,95900.0
2012-10-22 11:00:00,30.41,30.5,30.31,30.37,87800.0,24.444,24.5164,24.3636,24.4119,87800.0
2012-10-22 11:30:00,30.38,30.41,30.19,30.26,97000.0,24.4199,24.444,24.2672,24.3234,97000.0
2012-10-22 12:00:00,30.26,30.29,30.17,30.29,73000.0,24.3234,24.3476,24.2511,24.3476,73000.0
2012-10-22 12:30:00,30.27,30.38,30.27,30.33,58200.0,24.3315,24.4199,24.3315,24.3797,58200.0
2012-10-22 13:00:00,30.32,30.39,30.23,30.27,93600.0,24.3717,24.4279,24.2993,24.3315,93600.0
2012-10-22 13:30:00,30.26,30.38,30.23,30.37,78400.0,24.3234,24.4199,24.2993,24.4119,78400.0
2012-10-22 14:00:00,30.37,30.43,30.34,30.38,80100.0,24.4119,24.4601,24.3877,24.4199,80100.0
2012-10-22 14:30:00,30.38,30.62,30.38,30.57,138400.0,24.4199,24.6128,24.4199,24.5726,138400.0
2012-10-22 15:00:00,30.55,30.62,30.48,30.61,136000.0,24.5565,24.6128,24.5003,24.6048,136000.0
2012-10-22 15:30:00,30.62,30.76,30.57,30.75,282800.0,24.6128,24.7253,24.5726,24.7173,282800.0
2012-10-23 09:30:00,30.27,30.3,29.98,30.04,121200.0,24.3315,24.3556,24.0984,24.1466,121200.0
2012-10-23 10:00:00,30.05,30.15,29.98,30.0,79600.0,24.1546,24.235,24.0984,24.1144,79600.0
2012-10-23 10:30:00,29.99,29.99,29.8,29.89,105600.0,24.1064,24.1064,23.9537,24.026,105600.0
2012-10-23 11:00:00,29.89,29.9,29.71,29.76,213700.0,24.026,24.0341,23.8813,23.9215,213700.0
2012-10-23 11:30:00,29.75,29.82,29.74,29.76,117600.0,23.9135,23.9698,23.9055,23.9215,117600.0
2012-10-23 12:00:00,29.76,29.82,29.72,29.8,219000.0,23.9215,23.9698,23.8894,23.9537,219000.0
2012-10-23 12:30:00,29.79,29.82,29.76,29.79,173000.0,23.9456,23.9698,23.9215,23.9456,173000.0
2012-10-23 13:00:00,29.8,29.82,29.66,29.68,113300.0,23.9537,23.9698,23.8411,23.8572,113300.0
2012-10-23 13:30:00,29.68,29.79,29.68,29.76,88600.0,23.8572,23.9456,23.8572,23.9215,88600.0
2012-10-23 14:00:00,29.78,29.81,29.66,29.75,91400.0,23.9376,23.9617,23.8411,23.9135,91400.0
2012-10-23 14:30:00,29.75,29.77,29.68,29.74,211100.0,23.9135,23.9296,23.8572,23.9055,211100.0
2012-10-23 15:00:00,29.74,29.77,29.7,29.7,180800.0,23.9055,23.9296,23.8733,23.8733,180800.0
2012-10-23 15:30:00,29.71,29.87,29.6,29.64,607800.0,23.8813,24.0099,23.7929,23.8251,607800.0
2012-10-24 09:30:00,30.13,30.34,29.91,30.27,306000.0,24.2189,24.3877,24.0421,24.3315,306000.0
2012-10-24 10:00:00,30.25,30.37,30.13,30.25,521900.0,24.3154,24.4119,24.2189,24.3154,521900.0
2012-10-24 10:30:00,30.26,30.93,30.23,30.91,433200.0,24.3234,24.862,24.2993,24.8459,433200.0
2012-10-24 11:00:00,30.93,30.99,30.54,30.66,592300.0,24.862,24.9102,24.5485,24.645,592300.0
2012-10-24 11:30:00,30.66,30.69,30.41,30.62,315700.0,24.645,24.6691,24.444,24.6128,315700.0
2012-10-24 12:00:00,30.62,30.7,30.51,30.68,221700.0,24.6128,24.6771,24.5244,24.661,221700.0
2012-10-24 12:30:00,30.68,30.78,30.62,30.7,195100.0,24.661,24.7414,24.6128,24.6771,195100.0
2012-10-24 13:00:00,30.71,30.75,30.63,30.69,184300.0,24.6852,24.7173,24.6208,24.6691,184300.0
2012-10-24 13:30:00,30.7,30.73,30.63,30.66,248500.0,24.6771,24.7012,24.6208,24.645,248500.0
2012-10-24 14:00:00,30.66,30.7,30.56,30.68,320200.0,24.645,24.6771,24.5646,24.661,320200.0
2012-10-24 14:30:00,30.68,30.72,30.57,30.6,285600.0,24.661,24.6932,24.5726,24.5967,285600.0
2012-10-24 15:00:00,30.59,30.62,30.45,30.55,496600.0,24.5887,24.6128,24.4762,24.5565,496600.0
2012-10-24 15:30:00,30.54,30.61,30.5,30.6,701400.0,24.5485,24.6048,24.5164,24.5967,701400.0
2012-10-25 09:30:00,30.75,31.16,30.75,30.96,288800.0,24.7173,25.0469,24.7173,24.8861,288800.0
2012-10-25 10:00:00,30.94,31.15,30.85,31.14,302500.0,24.87,25.0388,24.7977,25.0308,302500.0
2012-10-25 10:30:00,31.14,31.28,31.04,31.26,251300.0,25.0308,25.1433,24.9504,25.1273,251300.0
2012-10-25 11:00:00,31.26,31.31,31.14,31.22,245600.0,25.1273,25.1674,25.0308,25.0951,245600.0
2012-10-25 11:30:00,31.21,31.27,30.99,31.05,252800.0,25.0871,25.1353,24.9102,24.9584,252800.0
2012-10-25 12:00:00,31.05,31.26,30.98,31.25,169200.0,24.9584,25.1273,24.9022,25.1192,169200.0
2012-10-25 12:30:00,31.25,31.37,31.11,31.37,152100.0,25.1192,25.2157,25.0067,25.2157,152100.0
2012-10-25 13:00:00,31.37,31.44,31.24,31.43,184300.0,25.2157,25.2719,25.1112,25.2639,184300.0
2012-10-25 13:30:00,31.43,31.45,31.29,31.4,193500.0,25.2639,25.28,25.1514,25.2398,193500.0
2012-10-25 14:00:00,31.37,31.38,31.2,31.21,261800.0,25.2157,25.2237,25.079,25.0871,261800.0
2012-10-25 14:30:00,31.21,31.48,31.21,31.4,301000.0,25.0871,25.3041,25.0871,25.2398,301000.0
2012-10-25 15:00:00,31.4,31.47,31.1,31.1,315800.0,25.2398,25.2961,24.9986,24.9986,315800.0
2012-10-25 15:30:00,31.1,31.29,31.07,31.27,394100.0,24.9986,25.1514,24.9745,25.1353,394100.0
2012-10-26 09:30:00,31.22,31.35,30.62,30.62,188600.0,25.0951,25.1996,24.6128,24.6128,188600.0
2012-10-26 10:00:00,30.62,31.14,30.51,31.08,652100.0,24.6128,25.0308,24.5244,24.9826,652100.0
2012-10-26 10:30:00,31.09,31.09,30.71,30.88,196500.0,24.9906,24.9906,24.6852,24.8218,196500.0
2012-10-26 11:00:00,30.87,31.03,30.79,31.03,211200.0,24.8138,24.9424,24.7495,24.9424,211200.0
2012-10-26 11:30:00,31.03,31.06,30.86,30.86,146900.0,24.9424,24.9665,24.8057,24.8057,146900.0
2012-10-26 12:00:00,30.86,30.92,30.77,30.91,174400.0,24.8057,24.854,24.7334,24.8459,174400.0
2012-10-26 12:30:00,30.91,30.91,30.67,30.83,162800.0,24.8459,24.8459,24.653,24.7816,162800.0
2012-10-26 13:00:00,30.83,30.92,30.76,30.89,156600.0,24.7816,24.854,24.7253,24.8298,156600.0
2012-10-26 13:30:00,30.89,31.35,30.88,31.17,290400.0,24.8298,25.1996,24.8218,25.0549,290400.0
2012-10-26 14:00:00,31.17,31.35,31.11,31.35,159700.0,25.0549,25.1996,25.0067,25.1996,159700.0
2012-10-26 14:30:00,31.34,31.5,31.25,31.29,239700.0,25.1916,25.3202,25.1192,25.1514,239700.0
2012-10-26 15:00:00,31.29,31.5,31.29,31.42,316200.0,25.1514,25.3202,25.1514,25.2559,316200.0
2012-10-26 15:30:00,31.42,31.58,31.42,31.52,738600.0,25.2559,25.3845,25.2559,25.3362,738600.0
2012-10-31 09:30:00,29.63,29.65,28.77,28.9,466600.0,25.9129,25.9304,25.1608,25.2744,466600.0
2012-10-31 10:00:00,28.88,28.9,28.5,28.79,277400.0,25.257,25.2744,24.9246,25.1782,277400.0
2012-10-31 10:30:00,28.78,28.82,28.57,28.72,199700.0,25.1695,25.2045,24.9858,25.117,199700.0
2012-10-31 11:00:00,28.73,28.76,28.58,28.6,275600.0,25.1258,25.152,24.9946,25.0121,275600.0
2012-10-31 11:30:00,28.6,28.81,28.6,28.69,259000.0,25.0121,25.1957,25.0121,25.0908,259000.0
2012-10-31 12:00:00,28.69,28.79,28.6,28.63,138400.0,25.0908,25.1782,25.0121,25.0383,138400.0
2012-10-31 12:30:00,28.62,28.64,28.45,28.52,103100.0,25.0296,25.0471,24.8809,24.9421,103100.0
2012-10-31 13:00:00,28.51,28.52,28.43,28.49,96900.0,24.9334,24.9421,24.8634,24.9159,96900.0
2012-10-31 13:30:00,28.49,28.61,28.43,28.45,137100.0,24.9159,25.0208,24.8634,24.8809,137100.0
2012-10-31 14:00:00,28.44,28.58,28.44,28.5,173400.0,24.8722,24.9946,24.8722,24.9246,173400.0
2012-10-31 14:30:00,28.5,28.54,28.43,28.46,139600.0,24.9246,24.9596,24.8634,24.8896,139600.0
2012-10-31 15:00:00,28.47,28.71,28.43,28.63,240700.0,24.8984,25.1083,24.8634,25.0383,240700.0
2012-10-31 15:30:00,28.64,28.71,28.4,28.41,554800.0,25.0471,25.1083,24.8372,24.8459,554800.0
2012-11-01 09:30:00,28.0,29.16,27.92,29.04,407500.0,24.4874,25.5018,24.4174,25.3969,407500.0
2012-11-01 10:00:00,29.1,29.29,28.97,29.19,229400.0,25.4494,25.6155,25.3357,25.5281,229400.0
2012-11-01 10:30:00,29.18,29.55,29.09,29.19,282700.0,25.5193,25.8429,25.4406,25.5281,282700.0
2012-11-01 11:00:00,29.19,29.5,29.1,29.3,252200.0,25.5281,25.7992,25.4494,25.6243,252200.0
2012-11-01 11:30:00,29.3,29.57,29.25,29.56,119800.0,25.6243,25.8604,25.5805,25.8516,119800.0
2012-11-01 12:00:00,29.56,29.61,29.29,29.37,92000.0,25.8516,25.8954,25.6155,25.6855,92000.0
2012-11-01 12:30:00,29.39,29.43,29.13,29.23,214200.0,25.703,25.738,25.4756,25.563,214200.0
2012-11-01 13:00:00,29.21,29.45,29.18,29.43,181800.0,25.5456,25.7554,25.5193,25.738,181800.0
2012-11-01 13:30:00,29.43,29.85,29.42,29.84,196600.0,25.738,26.1053,25.7292,26.0965,196600.0
2012-11-01 14:00:00,29.83,30.05,29.74,29.94,341200.0,26.0878,26.2802,26.0091,26.184,341200.0
2012-11-01 14:30:00,29.94,30.1,29.81,30.1,140200.0,26.184,26.3239,26.0703,26.3239,140200.0
2012-11-01 15:00:00,30.09,30.14,29.96,30.1,224900.0,26.3152,26.3589,26.2015,26.3239,224900.0
2012-11-01 15:30:00,30.09,30.19,29.99,30.01,558300.0,26.3152,26.4026,26.2277,26.2452,558300.0
2012-11-02 09:30:00,30.35,30.37,30.0,30.25,166400.0,26.5425,26.56,26.2364,26.4551,166400.0
2012-11-02 10:00:00,30.27,30.29,30.03,30.25,155000.0,26.4726,26.4901,26.2627,26.4551,155000.0
2012-11-02 10:30:00,30.24,30.39,30.16,30.36,155200.0,26.4463,26.5775,26.3764,26.5513,155200.0
2012-11-02 11:00:00,30.36,30.65,30.21,30.64,234300.0,26.5513,26.8049,26.4201,26.7962,234300.0
2012-11-02 11:30:00,30.63,30.86,30.56,30.58,284000.0,26.7874,26.9886,26.7262,26.7437,284000.0
2012-11-02 12:00:00,30.58,30.75,30.55,30.66,166600.0,26.7437,26.8924,26.7174,26.8136,166600.0
2012-11-02 12:30:00,30.66,30.73,30.54,30.57,112400.0,26.8136,26.8749,26.7087,26.7349,112400.0
2012-11-02 13:00:00,30.57,30.69,30.54,30.68,113800.0,26.7349,26.8399,26.7087,26.8311,113800.0
2012-11-02 13:30:00,30.68,30.69,30.55,30.55,140900.0,26.8311,26.8399,26.7174,26.7174,140900.0
2012-11-02 14:00:00,30.55,30.62,30.5,30.53,178000.0,26.7174,26.7787,26.6737,26.7,178000.0
2012-11-02 14:30:00,30.53,30.61,30.32,30.44,187300.0,26.7,26.7699,26.5163,26.6212,187300.0
2012-11-02 15:00:00,30.44,30.57,30.34,30.51,202600.0,26.6212,26.7349,26.5338,26.6825,202600.0
2012-11-02 15:30:00,30.51,30.67,30.45,30.66,749000.0,26.6825,26.8224,26.63,26.8136,749000.0
2012-11-05 09:30:00,30.6,31.31,30.55,31.1,360800.0,26.7612,27.3821,26.7174,27.1985,360800.0
2012-11-05 10:00:00,31.09,31.16,31.0,31.02,267000.0,27.1897,27.2509,27.111,27.1285,267000.0
2012-11-05 10:30:00,31.02,31.44,30.99,31.37,478500.0,27.1285,27.4958,27.1022,27.4346,478500.0
2012-11-05 11:00:00,31.35,31.41,31.25,31.3,943800.0,27.4171,27.4696,27.3296,27.3734,943800.0
2012-11-05 11:30:00,31.31,31.4,31.13,31.35,696300.0,27.3821,27.4608,27.2247,27.4171,696300.0
2012-11-05 12:00:00,31.35,31.41,31.23,31.34,655600.0,27.4171,27.4696,27.3121,27.4083,655600.0
2012-11-05 12:30:00,31.34,31.45,31.31,31.39,348100.0,27.4083,27.5045,27.3821,27.4521,348100.0
2012-11-05 13:00:00,31.39,31.47,31.33,31.42,215600.0,27.4521,27.522,27.3996,27.4783,215600.0
2012-11-05 13:30:00,31.41,31.75,31.39,31.71,318300.0,27.4696,27.7669,27.4521,27.7319,318300.0
2012-11-05 14:00:00,31.71,32.1,31.7,31.8,478000.0,27.7319,28.073,27.7232,27.8106,478000.0
2012-11-05 14:30:00,31.8,32.08,31.77,31.97,556400.0,27.8106,28.0555,27.7844,27.9593,556400.0
2012-11-05 15:00:00,31.96,32.77,31.9,32.36,980300.0,27.9506,28.6589,27.8981,28.3004,980300.0
2012-11-05 15:30:00,32.35,32.52,32.08,32.23,1175100.0,28.2916,28.4403,28.0555,28.1867,1175100.0
2012-11-06 09:30:00,32.37,32.58,31.15,31.22,717100.0,28.3091,28.4928,27.2422,27.3034,717100.0
2012-11-06 10:00:00,31.22,31.38,30.9,31.15,689700.0,27.3034,27.4433,27.0235,27.2422,689700.0
2012-11-06 10:30:00,31.16,31.16,30.79,30.86,397900.0,27.2509,27.2509,26.9273,26.9886,397900.0
2012-11-06 11:00:00,30.85,30.97,30.79,30.86,440800.0,26.9798,27.0848,26.9273,26.9886,440800.0
2012-11-06 11:30:00,30.87,31.06,30.79,30.81,440300.0,26.9973,27.1635,26.9273,26.9448,440300.0
2012-11-06 12:00:00,30.81,30.91,30.73,30.8,585400.0,26.9448,27.0323,26.8749,26.9361,585400.0
2012-11-06 12:30:00,30.81,30.93,30.73,30.76,348300.0,26.9448,27.0498,26.8749,26.9011,348300.0
2012-11-06 13:00:00,30.74,30.82,30.62,30.81,569900.0,26.8836,26.9536,26.7787,26.9448,569900.0
2012-11-06 13:30:00,30.8,30.8,30.54,30.57,491700.0,26.9361,26.9361,26.7087,26.7349,491700.0
2012-11-06 14:00:00,30.58,30.71,30.56,30.62,277400.0,26.7437,26.8574,26.7262,26.7787,277400.0
2012-11-06 14:30:00,30.63,30.7,30.55,30.66,352900.0,26.7874,26.8486,26.7174,26.8136,352900.0
2012-11-06 15:00:00,30.65,31.0,30.65,31.0,538000.0,26.8049,27.111,26.8049,27.111,538000.0
2012-11-06 15:30:00,31.0,31.02,30.85,30.96,902100.0,27.111,27.1285,26.9798,27.076,902100.0
2012-11-07 09:30:00,33.57,33.95,32.48,32.5,4389100.0,29.3586,29.6909,28.4053,28.4228,4389100.0
2012-11-07 10:00:00,32.5,32.84,32.43,32.58,3006800.0,28.4228,28.7202,28.3616,28.4928,3006800.0
2012-11-07 10:30:00,32.59,33.75,32.55,33.11,2265000.0,28.5015,29.516,28.4665,28.9563,2265000.0
2012-11-07 11:00:00,33.1,33.41,33.0,33.03,1249900.0,28.9475,29.2187,28.8601,28.8863,1249900.0
2012-11-07 11:30:00,33.02,33.49,33.02,33.18,891800.0,28.8776,29.2886,28.8776,29.0175,891800.0
2012-11-07 12:00:00,33.19,34.0,33.15,33.89,843200.0,29.0263,29.7346,28.9913,29.6384,843200.0
2012-11-07 12:30:00,33.88,34.0,33.7,34.0,753500.0,29.6297,29.7346,29.4723,29.7346,753500.0
2012-11-07 13:00:00,33.99,34.0,33.64,33.71,572900.0,29.7259,29.7346,29.4198,29.481,572900.0
2012-11-07 13:30:00,33.7,33.92,33.4,33.45,600500.0,29.4723,29.6647,29.2099,29.2536,600500.0
2012-11-07 14:00:00,33.45,33.81,33.45,33.7,640800.0,29.2536,29.5685,29.2536,29.4723,640800.0
2012-11-07 14:30:00,33.7,34.08,33.57,33.94,1780300.0,29.4723,29.8046,29.3586,29.6822,1780300.0
2012-11-07 15:00:00,33.94,34.16,33.89,34.14,1279700.0,29.6822,29.8746,29.6384,29.8571,1279700.0
2012-11-07 15:30:00,34.14,34.15,33.84,33.85,1330400.0,29.8571,29.8658,29.5947,29.6035,1330400.0
2012-11-08 09:30:00,33.88,33.89,33.25,33.3,556400.0,29.6297,29.6384,29.0787,29.1225,556400.0
2012-11-08 10:00:00,33.33,33.33,32.77,32.8,753200.0,29.1487,29.1487,28.6589,28.6852,753200.0
2012-11-08 10:30:00,32.8,32.84,32.35,32.4,813900.0,28.6852,28.7202,28.2916,28.3354,813900.0
2012-11-08 11:00:00,32.42,32.5,32.19,32.25,436000.0,28.3529,28.4228,28.1517,28.2042,436000.0
2012-11-08 11:30:00,32.25,32.31,31.97,32.31,522100.0,28.2042,28.2567,27.9593,28.2567,522100.0
2012-11-08 12:00:00,32.29,32.29,31.96,32.24,288500.0,28.2392,28.2392,27.9506,28.1954,288500.0
2012-11-08 12:30:00,32.24,32.5,32.16,32.23,602600.0,28.1954,28.4228,28.1255,28.1867,602600.0
2012-11-08 13:00:00,32.23,32.34,32.12,32.25,245600.0,28.1867,28.2829,28.0905,28.2042,245600.0
2012-11-08 13:30:00,32.26,32.5,32.24,32.38,400000.0,28.2129,28.4228,28.1954,28.3179,400000.0
2012-11-08 14:00:00,32.38,32.38,32.13,32.19,443300.0,28.3179,28.3179,28.0992,28.1517,443300.0
2012-11-08 14:30:00,32.19,32.3,32.06,32.06,196200.0,28.1517,28.2479,28.038,28.038,196200.0
2012-11-08 15:00:00,32.04,32.37,32.04,32.32,545800.0,28.0205,28.3091,28.0205,28.2654,545800.0
2012-11-08 15:30:00,32.32,32.42,32.19,32.25,938200.0,28.2654,28.3529,28.1517,28.2042,938200.0
2012-11-09 09:30:00,32.35,32.35,31.75,31.91,470100.0,28.2916,28.2916,27.7669,27.9068,470100.0
2012-11-09 10:00:00,31.89,32.03,31.8,31.89,572400.0,27.8893,28.0118,27.8106,27.8893,572400.0
2012-11-09 10:30:00,31.89,32.21,31.59,32.15,568200.0,27.8893,28.1692,27.627,28.1167,568200.0
2012-11-09 11:00:00,32.18,32.8,32.15,32.61,678700.0,28.143,28.6852,28.1167,28.519,678700.0
2012-11-09 11:30:00,32.61,32.63,32.3,32.33,343600.0,28.519,28.5365,28.2479,28.2741,343600.0
2012-11-09 12:00:00,32.32,32.37,32.24,32.24,296300.0,28.2654,28.3091,28.1954,28.1954,296300.0
2012-11-09 12:30:00,32.23,32.45,32.18,32.39,136600.0,28.1867,28.3791,28.143,28.3266,136600.0
2012-11-09 13:00:00,32.4,32.56,32.33,32.34,369800.0,28.3354,28.4753,28.2741,28.2829,369800.0
2012-11-09 13:30:00,32.34,32.47,32.34,32.39,352600.0,28.2829,28.3966,28.2829,28.3266,352600.0
2012-11-09 14:00:00,32.38,32.43,32.32,32.42,545900.0,28.3179,28.3616,28.2654,28.3529,545900.0
2012-11-09 14:30:00,32.41,32.76,32.41,32.47,298300.0,28.3441,28.6502,28.3441,28.3966,298300.0
2012-11-09 15:00:00,32.47,32.6,32.4,32.55,179600.0,28.3966,28.5103,28.3354,28.4665,179600.0
2012-11-09 15:30:00,32.55,32.88,32.52,32.61,760400.0,28.4665,28.7551,28.4403,28.519,760400.0
2012-11-12 09:30:00,32.53,32.8,32.49,32.76,130100.0,28.4491,28.6852,28.4141,28.6502,130100.0
2012-11-12 10:00:00,32.76,32.89,32.65,32.82,175300.0,28.6502,28.7639,28.554,28.7027,175300.0
2012-11-12 10:30:00,32.81,32.99,32.67,32.72,185100.0,28.6939,28.8513,28.5715,28.6152,185100.0
2012-11-12 11:00:00,32.71,32.8,32.45,32.5,234000.0,28.6065,28.6852,28.3791,28.4228,234000.0
2012-11-12 11:30:00,32.5,32.52,32.23,32.23,228700.0,28.4228,28.4403,28.1867,28.1867,228700.0
2012-11-12 12:00:00,32.25,32.32,32.21,32.3,120600.0,28.2042,28.2654,28.1692,28.2479,120600.0
2012-11-12 12:30:00,32.29,32.34,32.25,32.31,183700.0,28.2392,28.2829,28.2042,28.2567,183700.0
2012-11-12 13:00:00,32.3,32.47,32.26,32.4,153300.0,28.2479,28.3966,28.2129,28.3354,153300.0
2012-11-12 13:30:00,32.4,32.41,32.16,32.16,195900.0,28.3354,28.3441,28.1255,28.1255,195900.0
2012-11-12 14:00:00,32.16,32.26,32.08,32.26,179100.0,28.1255,28.2129,28.0555,28.2129,179100.0
2012-11-12 14:30:00,32.26,32.48,32.25,32.48,115900.0,28.2129,28.4053,28.2042,28.4053,115900.0
2012-11-12 15:00:00,32.48,32.58,32.42,32.51,112400.0,28.4053,28.4928,28.3529,28.4316,112400.0
2012-11-12 15:30:00,32.51,32.67,32.44,32.51,307400.0,28.4316,28.5715,28.3703,28.4316,307400.0
2012-11-13 09:30:00,32.38,32.44,32.06,32.14,92900.0,28.3179,28.3703,28.038,28.108,92900.0
2012-11-13 10:00:00,32.14,32.38,32.08,32.3,222900.0,28.108,28.3179,28.0555,28.2479,222900.0
2012-11-13 10:30:00,32.3,32.37,32.22,32.3,160500.0,28.2479,28.3091,28.1779,28.2479,160500.0
2012-11-13 11:00:00,32.3,32.31,32.18,32.28,163100.0,28.2479,28.2567,28.143,28.2304,163100.0
2012-11-13 11:30:00,32.27,32.3,32.18,32.25,151800.0,28.2217,28.2479,28.143,28.2042,151800.0
2012-11-13 12:00:00,32.24,32.28,32.0,32.1,332000.0,28.1954,28.2304,27.9855,28.073,332000.0
2012-11-13 12:30:00,32.11,32.14,31.99,32.05,209000.0,28.0817,28.108,27.9768,28.0293,209000.0
2012-11-13 13:00:00,32.05,32.07,31.97,32.0,275300.0,28.0293,28.0468,27.9593,27.9855,275300.0
2012-11-13 13:30:00,32.0,32.11,31.96,31.98,189800.0,27.9855,28.0817,27.9506,27.9681,189800.0
2012-11-13 14:00:00,31.99,32.01,31.84,31.85,312400.0,27.9768,27.9943,27.8456,27.8544,312400.0
2012-11-13 14:30:00,31.85,31.91,31.81,31.9,292500.0,27.8544,27.9068,27.8194,27.8981,292500.0
2012-11-13 15:00:00,31.9,31.91,31.54,31.71,401600.0,27.8981,27.9068,27.5833,27.7319,401600.0
2012-11-13 15:30:00,31.71,31.83,31.6,31.68,833400.0,27.7319,27.8369,27.6357,27.7057,833400.0
2012-11-14 09:30:00,31.66,31.74,31.4,31.41,143600.0,27.6882,27.7582,27.4608,27.4696,143600.0
2012-11-14 10:00:00,31.4,31.52,30.93,30.99,410500.0,27.4608,27.5658,27.0498,27.1022,410500.0
2012-11-14 10:30:00,30.99,31.09,30.45,30.5,353200.0,27.1022,27.1897,26.63,26.6737,353200.0
2012-11-14 11:00:00,30.5,30.7,30.26,30.32,546200.0,26.6737,26.8486,26.4638,26.5163,546200.0
2012-11-14 11:30:00,30.32,30.41,30.09,30.39,471500.0,26.5163,26.595,26.3152,26.5775,471500.0
2012-11-14 12:00:00,30.39,30.75,30.31,30.6,308200.0,26.5775,26.8924,26.5076,26.7612,308200.0
2012-11-14 12:30:00,30.6,30.75,30.56,30.75,321700.0,26.7612,26.8924,26.7262,26.8924,321700.0
2012-11-14 13:00:00,30.75,30.92,30.69,30.8,193700.0,26.8924,27.041,26.8399,26.9361,193700.0
2012-11-14 13:30:00,30.83,30.9,30.58,30.72,155600.0,26.9623,27.0235,26.7437,26.8661,155600.0
2012-11-14 14:00:00,30.72,30.87,30.64,30.74,145000.0,26.8661,26.9973,26.7962,26.8836,145000.0
2012-11-14 14:30:00,30.73,30.73,30.12,30.13,344100.0,26.8749,26.8749,26.3414,26.3501,344100.0
2012-11-14 15:00:00,30.12,30.38,29.93,30.38,636400.0,26.3414,26.5688,26.1752,26.5688,636400.0
2012-11-14 15:30:00,30.38,30.57,30.22,30.37,795700.0,26.5688,26.7349,26.4288,26.56,795700.0
2012-11-15 09:30:00,30.31,30.33,30.1,30.22,161600.0,26.5076,26.525,26.3239,26.4288,161600.0
2012-11-15 10:00:00,30.17,30.25,29.86,30.15,399200.0,26.3851,26.4551,26.114,26.3676,399200.0
2012-11-15 10:30:00,30.15,30.24,30.11,30.12,227100.0,26.3676,26.4463,26.3326,26.3414,227100.0
2012-11-15 11:00:00,30.12,30.17,30.01,30.03,147600.0,26.3414,26.3851,26.2452,26.2627,147600.0
2012-11-15 11:30:00,30.03,30.1,29.95,29.97,202500.0,26.2627,26.3239,26.1927,26.2102,202500.0
2012-11-15 12:00:00,29.97,29.98,29.82,29.84,72000.0,26.2102,26.219,26.079,26.0965,72000.0
2012-11-15 12:30:00,29.84,30.0,29.67,29.76,361800.0,26.0965,26.2364,25.9478,26.0266,361800.0
2012-11-15 13:00:00,29.76,29.87,29.7,29.8,127800.0,26.0266,26.1228,25.9741,26.0615,127800.0
2012-11-15 13:30:00,29.81,30.17,29.8,30.13,290600.0,26.0703,26.3851,26.0615,26.3501,290600.0
2012-11-15 14:00:00,30.13,30.13,29.87,29.94,142900.0,26.3501,26.3501,26.1228,26.184,142900.0
2012-11-15 14:30:00,29.92,30.15,29.92,30.08,112200.0,26.1665,26.3676,26.1665,26.3064,112200.0
2012-11-15 15:00:00,30.08,30.1,29.81,29.83,234100.0,26.3064,26.3239,26.0703,26.0878,234100.0
2012-11-15 15:30:00,29.83,30.0,29.82,29.92,504200.0,26.0878,26.2364,26.079,26.1665,504200.0
2012-11-16 09:30:00,30.1,30.36,30.09,30.19,247700.0,26.3239,26.5513,26.3152,26.4026,247700.0
2012-11-16 10:00:00,30.18,30.42,30.07,30.39,205500.0,26.3939,26.6038,26.2977,26.5775,205500.0
2012-11-16 10:30:00,30.42,30.61,30.4,30.57,234900.0,26.6038,26.7699,26.5863,26.7349,234900.0
2012-11-16 11:00:00,30.57,30.57,30.39,30.41,139300.0,26.7349,26.7349,26.5775,26.595,139300.0
2012-11-16 11:30:00,30.41,30.61,30.28,30.57,213800.0,26.595,26.7699,26.4813,26.7349,213800.0
2012-11-16 12:00:00,30.58,30.85,30.57,30.65,353700.0,26.7437,26.9798,26.7349,26.8049,353700.0
2012-11-16 12:30:00,30.66,30.7,30.51,30.61,173500.0,26.8136,26.8486,26.6825,26.7699,173500.0
2012-11-16 13:00:00,30.62,30.86,30.62,30.72,303400.0,26.7787,26.9886,26.7787,26.8661,303400.0
2012-11-16 13:30:00,30.71,30.72,30.62,30.65,77900.0,26.8574,26.8661,26.7787,26.8049,77900.0
2012-11-16 14:00:00,30.64,30.65,30.44,30.44,134100.0,26.7962,26.8049,26.6212,26.6212,134100.0
2012-11-16 14:30:00,30.45,30.55,30.44,30.54,141500.0,26.63,26.7174,26.6212,26.7087,141500.0
2012-11-16 15:00:00,30.53,30.54,30.41,30.51,160600.0,26.7,26.7087,26.595,26.6825,160600.0
2012-11-16 15:30:00,30.51,30.54,30.45,30.51,562900.0,26.6825,26.7087,26.63,26.6825,562900.0
2012-11-19 09:30:00,31.05,31.39,30.9,31.2,482900.0,27.1547,27.4521,27.0235,27.2859,482900.0
2012-11-19 10:00:00,31.2,31.35,31.08,31.23,338300.0,27.2859,27.4171,27.181,27.3121,338300.0
2012-11-19 10:30:00,31.25,31.39,31.2,31.31,140800.0,27.3296,27.4521,27.2859,27.3821,140800.0
2012-11-19 11:00:00,31.3,31.35,31.29,31.29,68600.0,27.3734,27.4171,27.3646,27.3646,68600.0
2012-11-19 11:30:00,31.29,31.36,31.27,31.35,107900.0,27.3646,27.4258,27.3471,27.4171,107900.0
2012-11-19 12:00:00,31.36,31.55,31.29,31.32,183200.0,27.4258,27.592,27.3646,27.3909,183200.0
2012-11-19 12:30:00,31.32,31.52,31.27,31.42,237300.0,27.3909,27.5658,27.3471,27.4783,237300.0
2012-11-19 13:00:00,31.42,31.47,31.3,31.3,115100.0,27.4783,27.522,27.3734,27.3734,115100.0
2012-11-19 13:30:00,31.3,31.35,31.28,31.33,102300.0,27.3734,27.4171,27.3559,27.3996,102300.0
2012-11-19 14:00:00,31.32,31.42,31.31,31.36,202000.0,27.3909,27.4783,27.3821,27.4258,202000.0
2012-11-19 14:30:00,31.36,31.4,31.34,31.36,100700.0,27.4258,27.4608,27.4083,27.4258,100700.0
2012-11-19 15:00:00,31.36,31.39,31.31,31.35,109200.0,27.4258,27.4521,27.3821,27.4171,109200.0
2012-11-19 15:30:00,31.35,31.56,31.34,31.5,444600.0,27.4171,27.6007,27.4083,27.5483,444600.0
2012-11-20 09:30:00,31.52,31.52,31.29,31.3,257200.0,27.5658,27.5658,27.3646,27.3734,257200.0
2012-11-20 10:00:00,31.31,31.39,31.24,31.38,213800.0,27.3821,27.4521,27.3209,27.4433,213800.0
2012-11-20 10:30:00,31.38,31.54,31.34,31.51,124000.0,27.4433,27.5833,27.4083,27.557,124000.0
2012-11-20 11:00:00,31.5,31.54,31.47,31.51,182400.0,27.5483,27.5833,27.522,27.557,182400.0
2012-11-20 11:30:00,31.51,31.53,31.43,31.49,129600.0,27.557,27.5745,27.4871,27.5395,129600.0
2012-11-20 12:00:00,31.5,31.53,31.43,31.5,125000.0,27.5483,27.5745,27.4871,27.5483,125000.0
2012-11-20 12:30:00,31.5,31.51,31.37,31.38,139900.0,27.5483,27.557,27.4346,27.4433,139900.0
2012-11-20 13:00:00,31.38,31.39,31.24,31.27,117000.0,27.4433,27.4521,27.3209,27.3471,117000.0
2012-11-20 13:30:00,31.27,31.38,31.21,31.34,158400.0,27.3471,27.4433,27.2947,27.4083,158400.0
2012-11-20 14:00:00,31.34,31.52,31.28,31.5,201900.0,27.4083,27.5658,27.3559,27.5483,201900.0
2012-11-20 14:30:00,31.5,31.5,31.31,31.38,149000.0,27.5483,27.5483,27.3821,27.4433,149000.0
2012-11-20 15:00:00,31.37,31.38,31.28,31.29,287900.0,27.4346,27.4433,27.3559,27.3646,287900.0
2012-11-20 15:30:00,31.3,31.36,31.23,31.35,715000.0,27.3734,27.4258,27.3121,27.4171,715000.0
2012-11-21 09:30:00,31.47,31.59,31.3,31.53,190500.0,27.522,27.627,27.3734,27.5745,190500.0
2012-11-21 10:00:00,31.52,31.54,31.36,31.42,180800.0,27.5658,27.5833,27.4258,27.4783,180800.0
2012-11-21 10:30:00,31.42,31.45,31.35,31.38,136800.0,27.4783,27.5045,27.4171,27.4433,136800.0
2012-11-21 11:00:00,31.39,31.49,31.39,31.48,77900.0,27.4521,27.5395,27.4521,27.5308,77900.0
2012-11-21 11:30:00,31.49,31.53,31.34,31.37,117200.0,27.5395,27.5745,27.4083,27.4346,117200.0
2012-11-21 12:00:00,31.36,31.4,31.16,31.35,229000.0,27.4258,27.4608,27.2509,27.4171,229000.0
2012-11-21 12:30:00,31.33,31.38,31.26,31.32,140900.0,27.3996,27.4433,27.3384,27.3909,140900.0
2012-11-21 13:00:00,31.33,31.4,31.23,31.27,107300.0,27.3996,27.4608,27.3121,27.3471,107300.0
2012-11-21 13:30:00,31.28,31.4,31.27,31.35,185600.0,27.3559,27.4608,27.3471,27.4171,185600.0
2012-11-21 14:00:00,31.36,31.4,31.16,31.37,187500.0,27.4258,27.4608,27.2509,27.4346,187500.0
2012-11-21 14:30:00,31.37,31.37,31.3,31.31,198700.0,27.4346,27.4346,27.3734,27.3821,198700.0
2012-11-21 15:00:00,31.3,31.35,31.26,31.28,170100.0,27.3734,27.4171,27.3384,27.3559,170100.0
2012-11-21 15:30:00,31.28,31.37,31.26,31.36,284100.0,27.3559,27.4346,27.3384,27.4258,284100.0
2012-11-23 09:30:00,31.5,31.71,31.34,31.66,84500.0,27.5483,27.7319,27.4083,27.6882,84500.0
2012-11-23 10:00:00,31.67,31.69,31.45,31.56,242200.0,27.6969,27.7144,27.5045,27.6007,242200.0
2012-11-23 10:30:00,31.58,31.61,31.47,31.53,81600.0,27.6182,27.6445,27.522,27.5745,81600.0
2012-11-23 11:00:00,31.55,31.58,31.46,31.51,72800.0,27.592,27.6182,27.5133,27.557,72800.0
2012-11-23 11:30:00,31.51,31.57,31.41,31.42,62100.0,27.557,27.6095,27.4696,27.4783,62100.0
2012-11-23 12:00:00,31.43,31.55,31.43,31.51,161300.0,27.4871,27.592,27.4871,27.557,161300.0
2012-11-23 12:30:00,31.5,31.55,31.35,31.47,255800.0,27.5483,27.592,27.4171,27.522,255800.0
2012-11-26 09:30:00,31.21,31.4,30.83,30.88,225800.0,27.2947,27.4608,26.9623,27.006,225800.0
2012-11-26 10:00:00,30.86,31.08,30.8,30.91,216000.0,26.9886,27.181,26.9361,27.0323,216000.0
2012-11-26 10:30:00,30.93,31.16,30.93,31.0,100800.0,27.0498,27.2509,27.0498,27.111,100800.0
2012-11-26 11:00:00,31.01,31.07,30.93,31.05,75700.0,27.1197,27.1722,27.0498,27.1547,75700.0
2012-11-26 11:30:00,31.05,31.05,30.88,30.89,93000.0,27.1547,27.1547,27.006,27.0148,93000.0
2012-11-26 12:00:00,30.89,30.9,30.74,30.8,150500.0,27.0148,27.0235,26.8836,26.9361,150500.0
2012-11-26 12:30:00,30.8,30.9,30.64,30.79,208000.0,26.9361,27.0235,26.7962,26.9273,208000.0
2012-11-26 13:00:00,30.78,30.83,30.73,30.78,84400.0,26.9186,26.9623,26.8749,26.9186,84400.0
2012-11-26 13:30:00,30.77,30.83,30.73,30.79,77900.0,26.9098,26.9623,26.8749,26.9273,77900.0
2012-11-26 14:00:00,30.79,30.79,30.7,30.74,96900.0,26.9273,26.9273,26.8486,26.8836,96900.0
2012-11-26 14:30:00,30.74,30.95,30.73,30.94,129800.0,26.8836,27.0673,26.8749,27.0585,129800.0
2012-11-26 15:00:00,30.94,31.11,30.87,30.94,144000.0,27.0585,27.2072,26.9973,27.0585,144000.0
2012-11-26 15:30:00,30.94,31.01,30.82,30.96,358700.0,27.0585,27.1197,26.9536,27.076,358700.0
2012-11-27 09:30:00,30.95,30.95,30.41,30.69,273100.0,27.0673,27.0673,26.595,26.8399,273100.0
2012-11-27 10:00:00,30.66,30.72,30.46,30.52,233300.0,26.8136,26.8661,26.6387,26.6912,233300.0
2012-11-27 10:30:00,30.51,30.64,30.5,30.64,155500.0,26.6825,26.7962,26.6737,26.7962,155500.0
2012-11-27 11:00:00,30.64,30.96,30.64,30.96,83700.0,26.7962,27.076,26.7962,27.076,83700.0
2012-11-27 11:30:00,30.95,31.06,30.86,30.97,95900.0,27.0673,27.1635,26.9886,27.0848,95900.0
2012-11-27 12:00:00,30.97,30.99,30.74,30.74,179300.0,27.0848,27.1022,26.8836,26.8836,179300.0
2012-11-27 12:30:00,30.73,30.89,30.64,30.66,246100.0,26.8749,27.0148,26.7962,26.8136,246100.0
2012-11-27 13:00:00,30.67,30.83,30.65,30.78,79500.0,26.8224,26.9623,26.8049,26.9186,79500.0
2012-11-27 13:30:00,30.78,30.85,30.72,30.82,83700.0,26.9186,26.9798,26.8661,26.9536,83700.0
2012-11-27 14:00:00,30.84,30.86,30.75,30.75,177300.0,26.9711,26.9886,26.8924,26.8924,177300.0
2012-11-27 14:30:00,30.75,30.82,30.65,30.8,268500.0,26.8924,26.9536,26.8049,26.9361,268500.0
2012-11-27 15:00:00,30.8,30.82,30.73,30.75,197700.0,26.9361,26.9536,26.8749,26.8924,197700.0
2012-11-27 15:30:00,30.76,30.78,30.67,30.74,384400.0,26.9011,26.9186,26.8224,26.8836,384400.0
2012-11-28 09:30:00,30.47,30.7,30.33,30.45,112700.0,26.6475,26.8486,26.525,26.63,112700.0
2012-11-28 10:00:00,30.44,30.74,30.39,30.7,98900.0,26.6212,26.8836,26.5775,26.8486,98900.0
2012-11-28 10:30:00,30.73,30.73,30.5,30.52,208200.0,26.8749,26.8749,26.6737,26.6912,208200.0
2012-11-28 11:00:00,30.54,30.58,30.43,30.48,143100.0,26.7087,26.7437,26.6125,26.6562,143100.0
2012-11-28 11:30:00,30.48,30.52,30.35,30.4,182800.0,26.6562,26.6912,26.5425,26.5863,182800.0
2012-11-28 12:00:00,30.39,30.48,30.21,30.41,175200.0,26.5775,26.6562,26.4201,26.595,175200.0
2012-11-28 12:30:00,30.42,30.5,30.42,30.43,53500.0,26.6038,26.6737,26.6038,26.6125,53500.0
2012-11-28 13:00:00,30.44,30.52,30.42,30.52,50900.0,26.6212,26.6912,26.6038,26.6912,50900.0
2012-11-28 13:30:00,30.51,30.63,30.49,30.55,102100.0,26.6825,26.7874,26.665,26.7174,102100.0
2012-11-28 14:00:00,30.54,30.59,30.49,30.5,85500.0,26.7087,26.7524,26.665,26.6737,85500.0
2012-11-28 14:30:00,30.5,30.55,30.48,30.55,161900.0,26.6737,26.7174,26.6562,26.7174,161900.0
2012-11-28 15:00:00,30.53,30.6,30.44,30.59,169700.0,26.7,26.7612,26.6212,26.7524,169700.0
2012-11-28 15:30:00,30.59,30.71,30.58,30.7,288600.0,26.7524,26.8574,26.7437,26.8486,288600.0
2012-11-29 09:30:00,30.9,31.59,30.86,31.43,395200.0,27.0235,27.627,26.9886,27.4871,395200.0
2012-11-29 10:00:00,31.43,31.79,31.4,31.69,280600.0,27.4871,27.8019,27.4608,27.7144,280600.0
2012-11-29 10:30:00,31.69,31.73,31.48,31.53,257400.0,27.7144,27.7494,27.5308,27.5745,257400.0
2012-11-29 11:00:00,31.53,31.76,31.44,31.7,293500.0,27.5745,27.7757,27.4958,27.7232,293500.0
2012-11-29 11:30:00,31.7,31.78,31.63,31.66,275100.0,27.7232,27.7931,27.662,27.6882,275100.0
2012-11-29 12:00:00,31.66,31.83,31.57,31.77,180300.0,27.6882,27.8369,27.6095,27.7844,180300.0
2012-11-29 12:30:00,31.77,32.07,31.74,31.86,207200.0,27.7844,28.0468,27.7582,27.8631,207200.0
2012-11-29 13:00:00,31.86,31.93,31.83,31.9,111200.0,27.8631,27.9243,27.8369,27.8981,111200.0
2012-11-29 13:30:00,31.9,32.04,31.9,31.93,253000.0,27.8981,28.0205,27.8981,27.9243,253000.0
2012-11-29 14:00:00,31.93,31.93,31.75,31.8,138700.0,27.9243,27.9243,27.7669,27.8106,138700.0
2012-11-29 14:30:00,31.8,31.81,31.69,31.77,215800.0,27.8106,27.8194,27.7144,27.7844,215800.0
2012-11-29 15:00:00,31.77,31.83,31.7,31.83,367800.0,27.7844,27.8369,27.7232,27.8369,367800.0
2012-11-29 15:30:00,31.83,31.83,31.73,31.75,741000.0,27.8369,27.8369,27.7494,27.7669,741000.0
2012-11-30 09:30:00,31.46,31.93,31.46,31.93,173400.0,27.5133,27.9243,27.5133,27.9243,173400.0
2012-11-30 10:00:00,31.93,31.95,31.83,31.86,132300.0,27.9243,27.9418,27.8369,27.8631,132300.0
2012-11-30 10:30:00,31.86,31.86,31.77,31.78,179300.0,27.8631,27.8631,27.7844,27.7931,179300.0
2012-11-30 11:00:00,31.79,31.8,31.7,31.76,167000.0,27.8019,27.8106,27.7232,27.7757,167000.0
2012-11-30 11:30:00,31.75,31.77,31.64,31.69,139500.0,27.7669,27.7844,27.6707,27.7144,139500.0
2012-11-30 12:00:00,31.71,31.73,31.52,31.66,166800.0,27.7319,27.7494,27.5658,27.6882,166800.0
2012-11-30 12:30:00,31.66,31.78,31.66,31.74,141300.0,27.6882,27.7931,27.6882,27.7582,141300.0
2012-11-30 13:00:00,31.75,31.81,31.74,31.8,105000.0,27.7669,27.8194,27.7582,27.8106,105000.0
2012-11-30 13:30:00,31.78,31.84,31.75,31.78,119300.0,27.7931,27.8456,27.7669,27.7931,119300.0
2012-11-30 14:00:00,31.78,31.85,31.78,31.85,415200.0,27.7931,27.8544,27.7931,27.8544,415200.0
2012-11-30 14:30:00,31.85,31.86,31.75,31.81,169300.0,27.8544,27.8631,27.7669,27.8194,169300.0
2012-11-30 15:00:00,31.8,31.85,31.75,31.79,135100.0,27.8106,27.8544,27.7669,27.8019,135100.0
2012-11-30 15:30:00,31.79,31.82,31.7,31.74,532200.0,27.8019,27.8281,27.7232,27.7582,532200.0
2012-12-03 09:30:00,32.7,32.9,32.31,32.57,707600.0,28.5977,28.7726,28.2567,28.484,707600.0
2012-12-03 10:00:00,32.55,32.57,32.31,32.48,459800.0,28.4665,28.484,28.2567,28.4053,459800.0
2012-12-03 10:30:00,32.46,32.46,32.06,32.17,258000.0,28.3878,28.3878,28.038,28.1342,258000.0
2012-12-03 11:00:00,32.17,32.2,31.93,32.0,203600.0,28.1342,28.1605,27.9243,27.9855,203600.0
2012-12-03 11:30:00,32.0,32.36,31.96,32.29,230000.0,27.9855,28.3004,27.9506,28.2392,230000.0
2012-12-03 12:00:00,32.29,32.3,32.15,32.24,125900.0,28.2392,28.2479,28.1167,28.1954,125900.0
2012-12-03 12:30:00,32.23,32.35,32.22,32.25,101200.0,28.1867,28.2916,28.1779,28.2042,101200.0
2012-12-03 13:00:00,32.25,32.25,31.95,31.97,128400.0,28.2042,28.2042,27.9418,27.9593,128400.0
2012-12-03 13:30:00,31.97,32.11,31.97,32.01,160300.0,27.9593,28.0817,27.9593,27.9943,160300.0
2012-12-03 14:00:00,32.02,32.13,31.97,32.1,138400.0,28.003,28.0992,27.9593,28.073,138400.0
2012-12-03 14:30:00,32.11,32.15,32.09,32.1,178700.0,28.0817,28.1167,28.0643,28.073,178700.0
2012-12-03 15:00:00,32.1,32.27,32.1,32.26,270300.0,28.073,28.2217,28.073,28.2129,270300.0
2012-12-03 15:30:00,32.24,32.28,32.11,32.22,627200.0,28.1954,28.2304,28.0817,28.1779,627200.0
2012-12-04 09:30:00,32.26,32.42,32.17,32.31,182700.0,28.2129,28.3529,28.1342,28.2567,182700.0
2012-12-04 10:00:00,32.31,32.49,32.21,32.39,201100.0,28.2567,28.4141,28.1692,28.3266,201100.0
2012-12-04 10:30:00,32.39,32.46,32.31,32.32,220000.0,28.3266,28.3878,28.2567,28.2654,220000.0
2012-12-04 11:00:00,32.32,32.39,32.23,32.23,97900.0,28.2654,28.3266,28.1867,28.1867,97900.0
2012-12-04 11:30:00,32.22,32.34,32.19,32.24,146900.0,28.1779,28.2829,28.1517,28.1954,146900.0
2012-12-04 12:00:00,32.24,32.25,32.12,32.2,247800.0,28.1954,28.2042,28.0905,28.1605,247800.0
2012-12-04 12:30:00,32.19,32.22,32.1,32.16,98000.0,28.1517,28.1779,28.073,28.1255,98000.0
2012-12-04 13:00:00,32.15,32.28,32.15,32.25,141900.0,28.1167,28.2304,28.1167,28.2042,141900.0
2012-12-04 13:30:00,32.24,32.28,32.12,32.16,122100.0,28.1954,28.2304,28.0905,28.1255,122100.0
2012-12-04 14:00:00,32.16,32.19,32.08,32.11,141100.0,28.1255,28.1517,28.0555,28.0817,141100.0
2012-12-04 14:30:00,32.11,32.13,32.06,32.08,141500.0,28.0817,28.0992,28.038,28.0555,141500.0
2012-12-04 15:00:00,32.08,32.08,32.0,32.03,157600.0,28.0555,28.0555,27.9855,28.0118,157600.0
2012-12-04 15:30:00,32.03,32.09,31.98,32.01,355500.0,28.0118,28.0643,27.9681,27.9943,355500.0
2012-12-05 09:30:00,32.05,32.23,31.92,32.19,142900.0,28.0293,28.1867,27.9156,28.1517,142900.0
2012-12-05 10:00:00,32.17,32.21,31.93,31.94,87800.0,28.1342,28.1692,27.9243,27.9331,87800.0
2012-12-05 10:30:00,31.94,31.95,31.83,31.9,81600.0,27.9331,27.9418,27.8369,27.8981,81600.0
2012-12-05 11:00:00,31.89,32.2,31.88,32.17,94700.0,27.8893,28.1605,27.8806,28.1342,94700.0
2012-12-05 11:30:00,32.16,32.37,32.16,32.22,108700.0,28.1255,28.3091,28.1255,28.1779,108700.0
2012-12-05 12:00:00,32.23,32.33,32.15,32.16,79100.0,28.1867,28.2741,28.1167,28.1255,79100.0
2012-12-05 12:30:00,32.15,32.34,32.15,32.34,91300.0,28.1167,28.2829,28.1167,28.2829,91300.0
2012-12-05 13:00:00,32.34,32.59,32.33,32.56,151700.0,28.2829,28.5015,28.2741,28.4753,151700.0
2012-12-05 13:30:00,32.56,32.57,32.41,32.43,56700.0,28.4753,28.484,28.3441,28.3616,56700.0
2012-12-05 14:00:00,32.44,32.51,32.39,32.5,64000.0,28.3703,28.4316,28.3266,28.4228,64000.0
2012-12-05 14:30:00,32.49,32.49,32.38,32.38,100200.0,28.4141,28.4141,28.3179,28.3179,100200.0
2012-12-05 15:00:00,32.38,32.48,32.37,32.43,167100.0,28.3179,28.4053,28.3091,28.3616,167100.0
2012-12-05 15:30:00,32.43,32.47,32.36,32.39,366900.0,28.3616,28.3966,28.3004,28.3266,366900.0
2012-12-06 09:30:00,32.34,32.53,32.15,32.48,123900.0,28.2829,28.4491,28.1167,28.4053,123900.0
2012-12-06 10:00:00,32.47,32.65,32.37,32.59,188100.0,28.3966,28.554,28.3091,28.5015,188100.0
2012-12-06 10:30:00,32.6,32.82,32.6,32.75,183400.0,28.5103,28.7027,28.5103,28.6415,183400.0
2012-12-06 11:00:00,32.74,32.86,32.73,32.84,161200.0,28.6327,28.7377,28.624,28.7202,161200.0
2012-12-06 11:30:00,32.84,33.07,32.81,33.07,379400.0,28.7202,28.9213,28.6939,28.9213,379400.0
2012-12-06 12:00:00,33.05,33.16,33.0,33.07,164800.0,28.9038,29.0,28.8601,28.9213,164800.0
2012-12-06 12:30:00,33.08,33.1,32.99,33.07,88800.0,28.9301,28.9475,28.8513,28.9213,88800.0
2012-12-06 13:00:00,33.07,33.17,33.02,33.15,134900.0,28.9213,29.0088,28.8776,28.9913,134900.0
2012-12-06 13:30:00,33.15,33.21,33.13,33.16,108800.0,28.9913,29.0437,28.9738,29.0,108800.0
2012-12-06 14:00:00,33.16,33.4,33.13,33.31,271700.0,29.0,29.2099,28.9738,29.1312,271700.0
2012-12-06 14:30:00,33.32,33.36,33.22,33.3,243300.0,29.1399,29.1749,29.0525,29.1225,243300.0
2012-12-06 15:00:00,33.3,33.34,32.99,33.06,391100.0,29.1225,29.1574,28.8513,28.9126,391100.0
2012-12-06 15:30:00,33.07,33.25,33.05,33.23,609000.0,28.9213,29.0787,28.9038,29.0612,609000.0
2012-12-07 09:30:00,33.56,33.82,33.34,33.6,409100.0,29.3498,29.5772,29.1574,29.3848,409100.0
2012-12-07 10:00:00,33.61,33.88,33.51,33.86,401100.0,29.3936,29.6297,29.3061,29.6122,401100.0
2012-12-07 10:30:00,33.84,33.9,33.72,33.74,467600.0,29.5947,29.6472,29.4898,29.5073,467600.0
2012-12-07 11:00:00,33.74,34.03,33.59,34.0,536800.0,29.5073,29.7609,29.3761,29.7346,536800.0
2012-12-07 11:30:00,34.02,34.02,33.88,33.95,163300.0,29.7521,29.7521,29.6297,29.6909,163300.0
2012-12-07 12:00:00,33.95,34.0,33.88,33.9,245300.0,29.6909,29.7346,29.6297,29.6472,245300.0
2012-12-07 12:30:00,33.9,33.92,33.72,33.75,119100.0,29.6472,29.6647,29.4898,29.516,119100.0
2012-12-07 13:00:00,33.74,33.83,33.67,33.68,158600.0,29.5073,29.586,29.446,29.4548,158600.0
2012-12-07 13:30:00,33.68,33.78,33.66,33.75,177000.0,29.4548,29.5422,29.4373,29.516,177000.0
2012-12-07 14:00:00,33.76,33.82,33.69,33.74,166500.0,29.5247,29.5772,29.4635,29.5073,166500.0
2012-12-07 14:30:00,33.74,33.82,33.7,33.77,174000.0,29.5073,29.5772,29.4723,29.5335,174000.0
2012-12-07 15:00:00,33.77,33.88,33.7,33.88,254900.0,29.5335,29.6297,29.4723,29.6297,254900.0
2012-12-07 15:30:00,33.89,33.9,33.75,33.76,703300.0,29.6384,29.6472,29.516,29.5247,703300.0
2012-12-10 09:30:00,33.67,33.76,33.5,33.75,320800.0,29.446,29.5247,29.2974,29.516,320800.0
2012-12-10 10:00:00,33.75,33.94,33.75,33.91,325400.0,29.516,29.6822,29.516,29.6559,325400.0
2012-12-10 10:30:00,33.92,33.97,33.67,33.96,425600.0,29.6647,29.7084,29.446,29.6997,425600.0
2012-12-10 11:00:00,33.97,33.97,33.83,33.86,184400.0,29.7084,29.7084,29.586,29.6122,184400.0
2012-12-10 11:30:00,33.86,33.93,33.79,33.88,125000.0,29.6122,29.6734,29.551,29.6297,125000.0
2012-12-10 12:00:00,33.88,33.98,33.86,33.96,133400.0,29.6297,29.7171,29.6122,29.6997,133400.0
2012-12-10 12:30:00,33.98,33.98,33.74,33.75,194500.0,29.7171,29.7171,29.5073,29.516,194500.0
2012-12-10 13:00:00,33.75,33.8,33.6,33.68,173400.0,29.516,29.5597,29.3848,29.4548,173400.0
2012-12-10 13:30:00,33.69,33.73,33.61,33.72,191600.0,29.4635,29.4985,29.3936,29.4898,191600.0
2012-12-10 14:00:00,33.72,33.91,33.71,33.88,179700.0,29.4898,29.6559,29.481,29.6297,179700.0
2012-12-10 14:30:00,33.86,33.91,33.79,33.82,243500.0,29.6122,29.6559,29.551,29.5772,243500.0
2012-12-10 15:00:00,33.83,33.83,33.74,33.8,290100.0,29.586,29.586,29.5073,29.5597,290100.0
2012-12-10 15:30:00,33.8,33.96,33.77,33.86,604200.0,29.5597,29.6997,29.5335,29.6122,604200.0
2012-12-11 09:30:00,32.75,33.15,32.52,33.0,3628000.0,28.6415,28.9913,28.4403,28.8601,3628000.0
2012-12-11 10:00:00,33.0,33.1,32.74,32.76,1329000.0,28.8601,28.9475,28.6327,28.6502,1329000.0
2012-12-11 10:30:00,32.77,32.86,32.65,32.78,647200.0,28.6589,28.7377,28.554,28.6677,647200.0
2012-12-11 11:00:00,32.79,32.88,32.72,32.79,447100.0,28.6764,28.7551,28.6152,28.6764,447100.0
2012-12-11 11:30:00,32.78,32.85,32.74,32.82,372200.0,28.6677,28.7289,28.6327,28.7027,372200.0
2012-12-11 12:00:00,32.82,32.89,32.77,32.78,471100.0,28.7027,28.7639,28.6589,28.6677,471100.0
2012-12-11 12:30:00,32.77,32.86,32.77,32.8,338900.0,28.6589,28.7377,28.6589,28.6852,338900.0
2012-12-11 13:00:00,32.81,32.95,32.75,32.93,381000.0,28.6939,28.8164,28.6415,28.7989,381000.0
2012-12-11 13:30:00,32.93,32.95,32.86,32.94,344300.0,28.7989,28.8164,28.7377,28.8076,344300.0
2012-12-11 14:00:00,32.95,32.95,32.89,32.91,454400.0,28.8164,28.8164,28.7639,28.7814,454400.0
2012-12-11 14:30:00,32.91,32.95,32.87,32.94,686400.0,28.7814,28.8164,28.7464,28.8076,686400.0
2012-12-11 15:00:00,32.95,33.0,32.91,32.99,632900.0,28.8164,28.8601,28.7814,28.8513,632900.0
2012-12-11 15:30:00,32.99,33.0,32.93,32.97,1361300.0,28.8513,28.8601,28.7989,28.8339,1361300.0
2012-12-12 09:30:00,33.03,33.1,32.75,32.91,578800.0,28.8863,28.9475,28.6415,28.7814,578800.0
2012-12-12 10:00:00,32.91,32.95,32.77,32.77,368100.0,28.7814,28.8164,28.6589,28.6589,368100.0
2012-12-12 10:30:00,32.77,33.0,32.77,32.99,157400.0,28.6589,28.8601,28.6589,28.8513,157400.0
2012-12-12 11:00:00,32.99,33.01,32.82,32.85,126100.0,28.8513,28.8688,28.7027,28.7289,126100.0
2012-12-12 11:30:00,32.85,32.95,32.78,32.9,139500.0,28.7289,28.8164,28.6677,28.7726,139500.0
2012-12-12 12:00:00,32.89,32.92,32.81,32.84,140900.0,28.7639,28.7901,28.6939,28.7202,140900.0
2012-12-12 12:30:00,32.86,32.92,32.75,32.9,312000.0,28.7377,28.7901,28.6415,28.7726,312000.0
2012-12-12 13:00:00,32.9,33.02,32.9,32.99,145800.0,28.7726,28.8776,28.7726,28.8513,145800.0
2012-12-12 13:30:00,33.0,33.01,32.94,32.97,157600.0,28.8601,28.8688,28.8076,28.8339,157600.0
2012-12-12 14:00:00,32.97,33.0,32.9,32.96,136500.0,28.8339,28.8601,28.7726,28.8251,136500.0
2012-12-12 14:30:00,32.95,33.01,32.92,32.99,263900.0,28.8164,28.8688,28.7901,28.8513,263900.0
2012-12-12 15:00:00,32.99,33.01,32.87,32.9,288700.0,28.8513,28.8688,28.7464,28.7726,288700.0
2012-12-12 15:30:00,32.89,32.92,32.79,32.9,555100.0,28.7639,28.7901,28.6764,28.7726,555100.0
2012-12-13 09:30:00,31.34,31.35,30.85,31.23,1003500.0,29.1852,29.1945,28.7289,29.0828,1003500.0
2012-12-13 10:00:00,31.23,31.23,31.0,31.11,578200.0,29.0828,29.0828,28.8686,28.971,578200.0
2012-12-13 10:30:00,31.11,31.13,30.94,30.99,199200.0,28.971,28.9897,28.8127,28.8593,199200.0
2012-12-13 11:00:00,31.0,31.0,30.7,30.82,430700.0,28.8686,28.8686,28.5892,28.701,430700.0
2012-12-13 11:30:00,30.82,30.86,30.76,30.83,122300.0,28.701,28.7382,28.6451,28.7103,122300.0
2012-12-13 12:00:00,30.83,30.83,30.67,30.67,142200.0,28.7103,28.7103,28.5613,28.5613,142200.0
2012-12-13 12:30:00,30.67,30.69,30.33,30.4,402100.0,28.5613,28.5799,28.2447,28.3098,402100.0
2012-12-13 13:00:00,30.4,30.54,30.37,30.52,315600.0,28.3098,28.4402,28.2819,28.4216,315600.0
2012-12-13 13:30:00,30.52,30.83,30.52,30.82,309700.0,28.4216,28.7103,28.4216,28.701,309700.0
2012-12-13 14:00:00,30.81,30.82,30.68,30.8,316200.0,28.6917,28.701,28.5706,28.6823,316200.0
2012-12-13 14:30:00,30.8,30.9,30.74,30.8,397100.0,28.6823,28.7755,28.6265,28.6823,397100.0
2012-12-13 15:00:00,30.79,30.8,30.72,30.79,296200.0,28.673,28.6823,28.6078,28.673,296200.0
2012-12-13 15:30:00,30.79,30.91,30.75,30.85,852600.0,28.673,28.7848,28.6358,28.7289,852600.0
2012-12-14 09:30:00,30.85,31.35,30.85,31.05,974200.0,28.7289,29.1945,28.7289,28.9152,974200.0
2012-12-14 10:00:00,31.05,31.24,31.0,31.17,286900.0,28.9152,29.0921,28.8686,29.0269,286900.0
2012-12-14 10:30:00,31.17,31.25,31.15,31.16,225300.0,29.0269,29.1014,29.0083,29.0176,225300.0
2012-12-14 11:00:00,31.15,31.19,31.11,31.12,199200.0,29.0083,29.0455,28.971,28.9803,199200.0
2012-12-14 11:30:00,31.12,31.14,31.01,31.14,276800.0,28.9803,28.999,28.8779,28.999,276800.0
2012-12-14 12:00:00,31.14,31.15,31.02,31.08,164600.0,28.999,29.0083,28.8872,28.9431,164600.0
2012-12-14 12:30:00,31.07,31.08,30.97,31.02,336400.0,28.9338,28.9431,28.8407,28.8872,336400.0
2012-12-14 13:00:00,31.02,31.04,30.96,30.98,135400.0,28.8872,28.9058,28.8313,28.85,135400.0
2012-12-14 13:30:00,30.97,31.02,30.93,30.96,604900.0,28.8407,28.8872,28.8034,28.8313,604900.0
2012-12-14 14:00:00,30.95,30.97,30.81,30.85,145600.0,28.822,28.8407,28.6917,28.7289,145600.0
2012-12-14 14:30:00,30.82,30.88,30.81,30.86,141800.0,28.701,28.7568,28.6917,28.7382,141800.0
2012-12-14 15:00:00,30.85,30.88,30.83,30.86,188700.0,28.7289,28.7568,28.7103,28.7382,188700.0
2012-12-14 15:30:00,30.85,30.87,30.62,30.75,837600.0,28.7289,28.7475,28.5147,28.6358,837600.0
2012-12-17 09:30:00,30.81,30.98,30.61,30.74,341400.0,28.6917,28.85,28.5054,28.6265,341400.0
2012-12-17 10:00:00,30.76,30.96,30.71,30.74,417100.0,28.6451,28.8313,28.5985,28.6265,417100.0
2012-12-17 10:30:00,30.74,30.85,30.55,30.75,241600.0,28.6265,28.7289,28.4495,28.6358,241600.0
2012-12-17 11:00:00,30.76,30.92,30.76,30.91,364600.0,28.6451,28.7941,28.6451,28.7848,364600.0
2012-12-17 11:30:00,30.92,30.96,30.88,30.89,176800.0,28.7941,28.8313,28.7568,28.7662,176800.0
2012-12-17 12:00:00,30.89,31.0,30.86,30.99,286500.0,28.7662,28.8686,28.7382,28.8593,286500.0
2012-12-17 12:30:00,30.98,31.03,30.89,30.99,200800.0,28.85,28.8965,28.7662,28.8593,200800.0
2012-12-17 13:00:00,30.99,31.0,30.96,31.0,154400.0,28.8593,28.8686,28.8313,28.8686,154400.0
2012-12-17 13:30:00,31.0,31.02,30.99,31.0,871200.0,28.8686,28.8872,28.8593,28.8686,871200.0
2012-12-17 14:00:00,31.0,31.08,30.96,31.01,1014200.0,28.8686,28.9431,28.8313,28.8779,1014200.0
2012-12-17 14:30:00,31.01,31.05,30.93,31.05,974800.0,28.8779,28.9152,28.8034,28.9152,974800.0
2012-12-17 15:00:00,31.04,31.3,31.04,31.2,1244300.0,28.9058,29.148,28.9058,29.0548,1244300.0
2012-12-17 15:30:00,31.21,31.22,31.12,31.2,2517700.0,29.0642,29.0735,28.9803,29.0548,2517700.0
2012-12-18 09:30:00,31.37,32.14,31.37,31.95,639400.0,29.2132,29.9302,29.2132,29.7533,639400.0
2012-12-18 10:00:00,31.93,32.03,31.84,31.94,797300.0,29.7347,29.8278,29.6508,29.744,797300.0
2012-12-18 10:30:00,31.94,31.94,31.64,31.75,689200.0,29.744,29.744,29.4646,29.567,689200.0
2012-12-18 11:00:00,31.75,31.88,31.53,31.87,422000.0,29.567,29.6881,29.3622,29.6788,422000.0
2012-12-18 11:30:00,31.87,31.88,31.74,31.84,426100.0,29.6788,29.6881,29.5577,29.6508,426100.0
2012-12-18 12:00:00,31.84,31.95,31.83,31.91,329500.0,29.6508,29.7533,29.6415,29.716,329500.0
2012-12-18 12:30:00,31.92,31.92,31.68,31.75,791200.0,29.7253,29.7253,29.5018,29.567,791200.0
2012-12-18 13:00:00,31.76,31.85,31.65,31.76,390200.0,29.5763,29.6602,29.4739,29.5763,390200.0
2012-12-18 13:30:00,31.76,31.8,31.71,31.8,326000.0,29.5763,29.6136,29.5298,29.6136,326000.0
2012-12-18 14:00:00,31.8,31.9,31.67,31.67,434100.0,29.6136,29.7067,29.4925,29.4925,434100.0
2012-12-18 14:30:00,31.67,31.77,31.65,31.72,321100.0,29.4925,29.5857,29.4739,29.5391,321100.0
2012-12-18 15:00:00,31.71,31.8,31.68,31.71,742700.0,29.5298,29.6136,29.5018,29.5298,742700.0
2012-12-18 15:30:00,31.71,31.77,31.66,31.75,1396200.0,29.5298,29.5857,29.4832,29.567,1396200.0
2012-12-19 09:30:00,31.83,31.83,31.39,31.7,405300.0,29.6415,29.6415,29.2318,29.5205,405300.0
2012-12-19 10:00:00,31.7,31.7,31.56,31.6,434300.0,29.5205,29.5205,29.3901,29.4273,434300.0
2012-12-19 10:30:00,31.59,31.8,31.58,31.66,396700.0,29.418,29.6136,29.4087,29.4832,396700.0
2012-12-19 11:00:00,31.66,31.75,31.59,31.7,231300.0,29.4832,29.567,29.418,29.5205,231300.0
2012-12-19 11:30:00,31.7,31.75,31.62,31.74,403000.0,29.5205,29.567,29.446,29.5577,403000.0
2012-12-19 12:00:00,31.75,31.75,31.62,31.73,270500.0,29.567,29.567,29.446,29.5484,270500.0
2012-12-19 12:30:00,31.72,31.76,31.67,31.69,373800.0,29.5391,29.5763,29.4925,29.5112,373800.0
2012-12-19 13:00:00,31.69,31.75,31.66,31.71,353900.0,29.5112,29.567,29.4832,29.5298,353900.0
2012-12-19 13:30:00,31.71,31.75,31.69,31.75,386300.0,29.5298,29.567,29.5112,29.567,386300.0
2012-12-19 14:00:00,31.75,31.99,31.74,31.95,1006200.0,29.567,29.7905,29.5577,29.7533,1006200.0
2012-12-19 14:30:00,31.95,32.0,31.9,31.92,407100.0,29.7533,29.7998,29.7067,29.7253,407100.0
2012-12-19 15:00:00,31.92,31.95,31.83,31.86,663100.0,29.7253,29.7533,29.6415,29.6695,663100.0
2012-12-19 15:30:00,31.86,31.87,31.66,31.71,903600.0,29.6695,29.6788,29.4832,29.5298,903600.0
2012-12-20 09:30:00,31.67,31.75,31.45,31.61,352300.0,29.4925,29.567,29.2877,29.4367,352300.0
2012-12-20 10:00:00,31.64,31.67,31.48,31.56,120800.0,29.4646,29.4925,29.3156,29.3901,120800.0
2012-12-20 10:30:00,31.56,31.56,31.42,31.42,243800.0,29.3901,29.3901,29.2597,29.2597,243800.0
2012-12-20 11:00:00,31.43,31.44,31.27,31.31,169600.0,29.269,29.2783,29.12,29.1573,169600.0
2012-12-20 11:30:00,31.31,31.35,31.17,31.19,249200.0,29.1573,29.1945,29.0269,29.0455,249200.0
2012-12-20 12:00:00,31.19,31.26,31.15,31.26,167700.0,29.0455,29.1107,29.0083,29.1107,167700.0
2012-12-20 12:30:00,31.27,31.47,31.26,31.44,164500.0,29.12,29.3063,29.1107,29.2783,164500.0
2012-12-20 13:00:00,31.44,31.54,31.43,31.49,237600.0,29.2783,29.3715,29.269,29.3249,237600.0
2012-12-20 13:30:00,31.49,31.53,31.44,31.5,105700.0,29.3249,29.3622,29.2783,29.3342,105700.0
2012-12-20 14:00:00,31.49,31.52,31.33,31.34,369100.0,29.3249,29.3528,29.1759,29.1852,369100.0
2012-12-20 14:30:00,31.34,31.42,31.2,31.26,294200.0,29.1852,29.2597,29.0548,29.1107,294200.0
2012-12-20 15:00:00,31.26,31.26,31.04,31.05,343200.0,29.1107,29.1107,28.9058,28.9152,343200.0
2012-12-20 15:30:00,31.05,31.17,31.0,31.17,688200.0,28.9152,29.0269,28.8686,29.0269,688200.0
2012-12-21 09:30:00,30.51,31.09,30.15,31.06,520600.0,28.4123,28.9524,28.077,28.9245,520600.0
2012-12-21 10:00:00,31.04,31.31,30.9,31.21,440700.0,28.9058,29.1573,28.7755,29.0642,440700.0
2012-12-21 10:30:00,31.2,31.23,30.95,31.03,133700.0,29.0548,29.0828,28.822,28.8965,133700.0
2012-12-21 11:00:00,31.04,31.13,31.01,31.05,172300.0,28.9058,28.9897,28.8779,28.9152,172300.0
2012-12-21 11:30:00,31.05,31.14,30.97,31.06,134200.0,28.9152,28.999,28.8407,28.9245,134200.0
2012-12-21 12:00:00,31.06,31.06,30.98,31.0,221400.0,28.9245,28.9245,28.85,28.8686,221400.0
2012-12-21 12:30:00,31.0,31.04,31.0,31.01,120700.0,28.8686,28.9058,28.8686,28.8779,120700.0
2012-12-21 13:00:00,31.01,31.02,31.0,31.01,116500.0,28.8779,28.8872,28.8686,28.8779,116500.0
2012-12-21 13:30:00,31.0,31.1,31.0,31.02,92200.0,28.8686,28.9617,28.8686,28.8872,92200.0
2012-12-21 14:00:00,31.02,31.1,31.0,31.01,108000.0,28.8872,28.9617,28.8686,28.8779,108000.0
2012-12-21 14:30:00,31.01,31.04,31.0,31.0,196900.0,28.8779,28.9058,28.8686,28.8686,196900.0
2012-12-21 15:00:00,31.0,31.1,31.0,31.09,189900.0,28.8686,28.9617,28.8686,28.9524,189900.0
2012-12-21 15:30:00,31.1,31.23,31.07,31.12,506900.0,28.9617,29.0828,28.9338,28.9803,506900.0
2012-12-24 09:30:00,31.14,31.38,31.05,31.11,79500.0,28.999,29.2225,28.9152,28.971,79500.0
2012-12-24 10:00:00,31.14,31.14,31.0,31.08,76900.0,28.999,28.999,28.8686,28.9431,76900.0
2012-12-24 10:30:00,31.07,31.19,31.01,31.14,96700.0,28.9338,29.0455,28.8779,28.999,96700.0
2012-12-24 11:00:00,31.14,31.18,31.06,31.11,43100.0,28.999,29.0362,28.9245,28.971,43100.0
2012-12-24 11:30:00,31.11,31.13,31.0,31.01,71000.0,28.971,28.9897,28.8686,28.8779,71000.0
2012-12-24 12:00:00,31.0,31.02,30.86,30.87,54800.0,28.8686,28.8872,28.7382,28.7475,54800.0
2012-12-24 12:30:00,30.88,31.05,30.88,31.01,66000.0,28.7568,28.9152,28.7568,28.8779,66000.0
2012-12-26 09:30:00,31.0,31.0,30.84,30.87,53500.0,28.8686,28.8686,28.7196,28.7475,53500.0
2012-12-26 10:00:00,30.87,30.92,30.82,30.88,75600.0,28.7475,28.7941,28.701,28.7568,75600.0
2012-12-26 10:30:00,30.87,30.88,30.59,30.61,154200.0,28.7475,28.7568,28.4868,28.5054,154200.0
2012-12-26 11:00:00,30.6,30.71,30.55,30.68,108900.0,28.4961,28.5985,28.4495,28.5706,108900.0
2012-12-26 11:30:00,30.66,30.69,30.51,30.55,73200.0,28.552,28.5799,28.4123,28.4495,73200.0
2012-12-26 12:00:00,30.55,30.58,30.45,30.49,71500.0,28.4495,28.4775,28.3564,28.3937,71500.0
2012-12-26 12:30:00,30.49,30.49,30.4,30.44,58000.0,28.3937,28.3937,28.3098,28.3471,58000.0
2012-12-26 13:00:00,30.44,30.5,30.36,30.48,121400.0,28.3471,28.403,28.2726,28.3843,121400.0
2012-12-26 13:30:00,30.47,30.47,30.42,30.44,137000.0,28.375,28.375,28.3285,28.3471,137000.0
2012-12-26 14:00:00,30.44,30.63,30.44,30.6,141200.0,28.3471,28.524,28.3471,28.4961,141200.0
2012-12-26 14:30:00,30.59,30.64,30.55,30.57,53400.0,28.4868,28.5333,28.4495,28.4682,53400.0
2012-12-26 15:00:00,30.57,30.62,30.5,30.51,119900.0,28.4682,28.5147,28.403,28.4123,119900.0
2012-12-26 15:30:00,30.51,30.51,30.45,30.45,265900.0,28.4123,28.4123,28.3564,28.3564,265900.0
2012-12-27 09:30:00,30.54,30.64,30.44,30.55,134800.0,28.4402,28.5333,28.3471,28.4495,134800.0
2012-12-27 10:00:00,30.54,30.62,30.29,30.39,108700.0,28.4402,28.5147,28.2074,28.3005,108700.0
2012-12-27 10:30:00,30.41,30.55,30.39,30.55,144100.0,28.3192,28.4495,28.3005,28.4495,144100.0
2012-12-27 11:00:00,30.55,30.55,30.44,30.5,117400.0,28.4495,28.4495,28.3471,28.403,117400.0
2012-12-27 11:30:00,30.5,30.52,30.44,30.46,78700.0,28.403,28.4216,28.3471,28.3657,78700.0
2012-12-27 12:00:00,30.46,30.46,30.38,30.41,81500.0,28.3657,28.3657,28.2912,28.3192,81500.0
2012-12-27 12:30:00,30.42,30.42,30.32,30.42,95500.0,28.3285,28.3285,28.2353,28.3285,95500.0
2012-12-27 13:00:00,30.42,30.48,30.4,30.45,68700.0,28.3285,28.3843,28.3098,28.3564,68700.0
2012-12-27 13:30:00,30.45,30.49,30.4,30.43,90900.0,28.3564,28.3937,28.3098,28.3378,90900.0
2012-12-27 14:00:00,30.43,30.48,30.38,30.41,71700.0,28.3378,28.3843,28.2912,28.3192,71700.0
2012-12-27 14:30:00,30.42,30.52,30.37,30.41,152300.0,28.3285,28.4216,28.2819,28.3192,152300.0
2012-12-27 15:00:00,30.41,30.53,30.4,30.5,187400.0,28.3192,28.4309,28.3098,28.403,187400.0
2012-12-27 15:30:00,30.49,30.64,30.49,30.59,353000.0,28.3937,28.5333,28.3937,28.4868,353000.0
2012-12-28 09:30:00,30.87,31.75,30.55,30.76,2280100.0,28.7475,29.567,28.4495,28.6451,2280100.0
2012-12-28 10:00:00,30.76,30.85,30.38,30.49,306000.0,28.6451,28.7289,28.2912,28.3937,306000.0
2012-12-28 10:30:00,30.5,30.6,30.27,30.59,366000.0,28.403,28.4961,28.1888,28.4868,366000.0
2012-12-28 11:00:00,30.58,30.58,30.35,30.37,263300.0,28.4775,28.4775,28.2633,28.2819,263300.0
2012-12-28 11:30:00,30.35,30.5,30.33,30.5,220400.0,28.2633,28.403,28.2447,28.403,220400.0
2012-12-28 12:00:00,30.5,30.5,30.35,30.4,78600.0,28.403,28.403,28.2633,28.3098,78600.0
2012-12-28 12:30:00,30.4,30.46,30.32,30.39,80200.0,28.3098,28.3657,28.2353,28.3005,80200.0
2012-12-28 13:00:00,30.39,30.52,30.31,30.52,131500.0,28.3005,28.4216,28.226,28.4216,131500.0
2012-12-28 13:30:00,30.52,30.56,30.37,30.43,143200.0,28.4216,28.4588,28.2819,28.3378,143200.0
2012-12-28 14:00:00,30.43,30.43,30.32,30.34,153900.0,28.3378,28.3378,28.2353,28.254,153900.0
2012-12-28 14:30:00,30.35,30.35,30.22,30.23,151500.0,28.2633,28.2633,28.1422,28.1515,151500.0
2012-12-28 15:00:00,30.23,30.32,30.22,30.25,293000.0,28.1515,28.2353,28.1422,28.1702,293000.0
2012-12-28 15:30:00,30.25,30.3,30.11,30.13,504400.0,28.1702,28.2167,28.0398,28.0584,504400.0
2012-12-31 09:30:00,30.15,30.41,30.03,30.03,295100.0,28.077,28.3192,27.9653,27.9653,295100.0
2012-12-31 10:00:00,30.03,30.11,29.86,29.93,381500.0,27.9653,28.0398,27.807,27.8722,381500.0
2012-12-31 10:30:00,29.94,30.17,29.92,30.06,215800.0,27.8815,28.0957,27.8629,27.9932,215800.0
2012-12-31 11:00:00,30.08,30.27,30.05,30.21,152900.0,28.0119,28.1888,27.9839,28.1329,152900.0
2012-12-31 11:30:00,30.2,30.32,30.14,30.32,317000.0,28.1236,28.2353,28.0677,28.2353,317000.0
2012-12-31 12:00:00,30.32,30.39,30.27,30.38,314300.0,28.2353,28.3005,28.1888,28.2912,314300.0
2012-12-31 12:30:00,30.39,30.56,30.37,30.41,390800.0,28.3005,28.4588,28.2819,28.3192,390800.0
2012-12-31 13:00:00,30.43,30.51,30.37,30.5,225900.0,28.3378,28.4123,28.2819,28.403,225900.0
2012-12-31 13:30:00,30.51,30.59,30.25,30.27,192000.0,28.4123,28.4868,28.1702,28.1888,192000.0
2012-12-31 14:00:00,30.27,30.3,30.22,30.3,170600.0,28.1888,28.2167,28.1422,28.2167,170600.0
2012-12-31 14:30:00,30.3,30.47,30.1,30.32,448800.0,28.2167,28.375,28.0305,28.2353,448800.0
2012-12-31 15:00:00,30.33,30.47,30.2,30.22,414300.0,28.2447,28.375,28.1236,28.1422,414300.0
2012-12-31 15:30:00,30.22,30.36,29.99,30.18,971200.0,28.1422,28.2726,27.928,28.105,971200.0
2013-01-02 09:30:00,30.65,31.3,30.65,31.21,583600.0,28.5427,29.148,28.5427,29.0642,583600.0
2013-01-02 10:00:00,31.21,31.35,31.17,31.25,258600.0,29.0642,29.1945,29.0269,29.1014,258600.0
2013-01-02 10:30:00,31.24,31.26,31.04,31.05,510100.0,29.0921,29.1107,28.9058,28.9152,510100.0
2013-01-02 11:00:00,31.05,31.07,30.74,30.8,510500.0,28.9152,28.9338,28.6265,28.6823,510500.0
2013-01-02 11:30:00,30.8,31.04,30.79,31.03,732600.0,28.6823,28.9058,28.673,28.8965,732600.0
2013-01-02 12:00:00,31.02,31.25,31.01,31.19,127600.0,28.8872,29.1014,28.8779,29.0455,127600.0
2013-01-02 12:30:00,31.2,31.25,31.15,31.19,279000.0,29.0548,29.1014,29.0083,29.0455,279000.0
2013-01-02 13:00:00,31.19,31.2,31.12,31.2,137500.0,29.0455,29.0548,28.9803,29.0548,137500.0
2013-01-02 13:30:00,31.2,31.22,31.18,31.2,147800.0,29.0548,29.0735,29.0362,29.0548,147800.0
2013-01-02 14:00:00,31.2,31.2,30.92,31.0,208800.0,29.0548,29.0548,28.7941,28.8686,208800.0
2013-01-02 14:30:00,31.0,31.06,30.9,30.98,290800.0,28.8686,28.9245,28.7755,28.85,290800.0
2013-01-02 15:00:00,30.97,31.16,30.97,31.16,264000.0,28.8407,29.0176,28.8407,29.0176,264000.0
2013-01-02 15:30:00,31.16,31.3,31.15,31.3,584500.0,29.0176,29.148,29.0083,29.148,584500.0
2013-01-03 09:30:00,30.93,31.51,30.87,31.44,265000.0,28.8034,29.3435,28.7475,29.2783,265000.0
2013-01-03 10:00:00,31.43,31.43,31.25,31.31,131800.0,29.269,29.269,29.1014,29.1573,131800.0
2013-01-03 10:30:00,31.3,31.33,31.12,31.15,123700.0,29.148,29.1759,28.9803,29.0083,123700.0
2013-01-03 11:00:00,31.12,31.32,31.11,31.3,120700.0,28.9803,29.1666,28.971,29.148,120700.0
2013-01-03 11:30:00,31.31,31.6,31.3,31.59,165900.0,29.1573,29.4273,29.148,29.418,165900.0
2013-01-03 12:00:00,31.59,31.85,31.59,31.79,376200.0,29.418,29.6602,29.418,29.6043,376200.0
2013-01-03 12:30:00,31.8,31.83,31.55,31.61,183500.0,29.6136,29.6415,29.3808,29.4367,183500.0
2013-01-03 13:00:00,31.61,31.63,31.56,31.61,108200.0,29.4367,29.4553,29.3901,29.4367,108200.0
2013-01-03 13:30:00,31.61,31.8,31.6,31.8,210400.0,29.4367,29.6136,29.4273,29.6136,210400.0
2013-01-03 14:00:00,31.8,31.8,31.61,31.66,244000.0,29.6136,29.6136,29.4367,29.4832,244000.0
2013-01-03 14:30:00,31.65,31.68,31.57,31.63,261700.0,29.4739,29.5018,29.3994,29.4553,261700.0
2013-01-03 15:00:00,31.63,31.69,31.46,31.52,321500.0,29.4553,29.5112,29.297,29.3528,321500.0
2013-01-03 15:30:00,31.52,31.66,31.46,31.66,591600.0,29.3528,29.4832,29.297,29.4832,591600.0
2013-01-04 09:30:00,31.65,32.13,31.61,32.12,312200.0,29.4739,29.9209,29.4367,29.9116,312200.0
2013-01-04 10:00:00,32.12,32.32,32.08,32.18,416400.0,29.9116,30.0978,29.8743,29.9675,416400.0
2013-01-04 10:30:00,32.17,32.18,31.95,32.04,253200.0,29.9582,29.9675,29.7533,29.8371,253200.0
2013-01-04 11:00:00,32.04,32.16,31.98,31.99,189400.0,29.8371,29.9488,29.7812,29.7905,189400.0
2013-01-04 11:30:00,32.0,32.01,31.91,31.96,140800.0,29.7998,29.8092,29.716,29.7626,140800.0
2013-01-04 12:00:00,31.97,32.05,31.95,32.02,224800.0,29.7719,29.8464,29.7533,29.8185,224800.0
2013-01-04 12:30:00,32.02,32.03,31.98,32.02,281300.0,29.8185,29.8278,29.7812,29.8185,281300.0
2013-01-04 13:00:00,32.02,32.06,31.99,32.04,99000.0,29.8185,29.8557,29.7905,29.8371,99000.0
2013-01-04 13:30:00,32.04,32.05,32.0,32.05,149700.0,29.8371,29.8464,29.7998,29.8464,149700.0
2013-01-04 14:00:00,32.05,32.25,32.04,32.23,196300.0,29.8464,30.0327,29.8371,30.014,196300.0
2013-01-04 14:30:00,32.24,32.24,32.04,32.05,124100.0,30.0233,30.0233,29.8371,29.8464,124100.0
2013-01-04 15:00:00,32.05,32.06,31.98,32.05,196900.0,29.8464,29.8557,29.7812,29.8464,196900.0
2013-01-04 15:30:00,32.06,32.11,31.93,31.94,532600.0,29.8557,29.9023,29.7347,29.744,532600.0
2013-01-07 09:30:00,31.98,32.23,31.87,32.18,518900.0,29.7812,30.014,29.6788,29.9675,518900.0
2013-01-07 10:00:00,32.17,32.25,32.01,32.24,157300.0,29.9582,30.0327,29.8092,30.0233,157300.0
2013-01-07 10:30:00,32.25,32.26,32.18,32.19,112700.0,30.0327,30.042,29.9675,29.9768,112700.0
2013-01-07 11:00:00,32.18,32.21,32.07,32.08,64400.0,29.9675,29.9954,29.865,29.8743,64400.0
2013-01-07 11:30:00,32.09,32.13,31.99,32.08,124400.0,29.8837,29.9209,29.7905,29.8743,124400.0
2013-01-07 12:00:00,32.07,32.11,32.04,32.06,54000.0,29.865,29.9023,29.8371,29.8557,54000.0
2013-01-07 12:30:00,32.07,32.12,32.04,32.07,134000.0,29.865,29.9116,29.8371,29.865,134000.0
2013-01-07 13:00:00,32.05,32.11,32.04,32.11,72100.0,29.8464,29.9023,29.8371,29.9023,72100.0
2013-01-07 13:30:00,32.1,32.13,32.06,32.08,43300.0,29.893,29.9209,29.8557,29.8743,43300.0
2013-01-07 14:00:00,32.08,32.1,32.0,32.1,131600.0,29.8743,29.893,29.7998,29.893,131600.0
2013-01-07 14:30:00,32.1,32.17,32.04,32.11,178000.0,29.893,29.9582,29.8371,29.9023,178000.0
2013-01-07 15:00:00,32.11,32.14,32.04,32.12,183000.0,29.9023,29.9302,29.8371,29.9116,183000.0
2013-01-07 15:30:00,32.1,32.33,32.1,32.31,467500.0,29.893,30.1072,29.893,30.0885,467500.0
2013-01-08 09:30:00,32.28,32.5,32.15,32.19,316600.0,30.0606,30.2655,29.9395,29.9768,316600.0
2013-01-08 10:00:00,32.18,32.18,31.97,32.04,259000.0,29.9675,29.9675,29.7719,29.8371,259000.0
2013-01-08 10:30:00,32.03,32.09,31.97,32.03,44900.0,29.8278,29.8837,29.7719,29.8278,44900.0
2013-01-08 11:00:00,32.01,32.04,31.91,31.91,53400.0,29.8092,29.8371,29.716,29.716,53400.0
2013-01-08 11:30:00,31.92,32.1,31.86,32.08,99800.0,29.7253,29.893,29.6695,29.8743,99800.0
2013-01-08 12:00:00,32.09,32.18,32.09,32.11,157000.0,29.8837,29.9675,29.8837,29.9023,157000.0
2013-01-08 12:30:00,32.1,32.13,32.02,32.07,164500.0,29.893,29.9209,29.8185,29.865,164500.0
2013-01-08 13:00:00,32.07,32.08,31.82,31.89,159700.0,29.865,29.8743,29.6322,29.6974,159700.0
2013-01-08 13:30:00,31.89,31.93,31.73,31.78,99100.0,29.6974,29.7347,29.5484,29.595,99100.0
2013-01-08 14:00:00,31.79,31.82,31.76,31.78,84300.0,29.6043,29.6322,29.5763,29.595,84300.0
2013-01-08 14:30:00,31.78,31.87,31.73,31.86,103900.0,29.595,29.6788,29.5484,29.6695,103900.0
2013-01-08 15:00:00,31.86,31.89,31.85,31.85,112700.0,29.6695,29.6974,29.6602,29.6602,112700.0
2013-01-08 15:30:00,31.85,31.86,31.64,31.69,498800.0,29.6602,29.6695,29.4646,29.5112,498800.0
2013-01-09 09:30:00,31.86,32.18,31.66,32.16,194000.0,29.6695,29.9675,29.4832,29.9488,194000.0
2013-01-09 10:00:00,32.18,32.41,32.06,32.36,316300.0,29.9675,30.1817,29.8557,30.1351,316300.0
2013-01-09 10:30:00,32.35,32.92,32.31,32.65,543700.0,30.1258,30.6566,30.0885,30.4052,543700.0
2013-01-09 11:00:00,32.66,32.82,32.57,32.78,604800.0,30.4145,30.5635,30.3307,30.5262,604800.0
2013-01-09 11:30:00,32.78,32.81,32.56,32.67,235400.0,30.5262,30.5541,30.3213,30.4238,235400.0
2013-01-09 12:00:00,32.67,32.85,32.65,32.74,172800.0,30.4238,30.5914,30.4052,30.489,172800.0
2013-01-09 12:30:00,32.74,32.8,32.66,32.74,223500.0,30.489,30.5448,30.4145,30.489,223500.0
2013-01-09 13:00:00,32.74,32.8,32.7,32.78,124200.0,30.489,30.5448,30.4517,30.5262,124200.0
2013-01-09 13:30:00,32.78,33.09,32.77,33.08,350000.0,30.5262,30.8149,30.5169,30.8056,350000.0
2013-01-09 14:00:00,33.06,33.1,32.99,33.1,225900.0,30.787,30.8242,30.7218,30.8242,225900.0
2013-01-09 14:30:00,33.09,33.16,33.06,33.07,212900.0,30.8149,30.8801,30.787,30.7963,212900.0
2013-01-09 15:00:00,33.06,33.07,32.97,33.05,379600.0,30.787,30.7963,30.7031,30.7776,379600.0
2013-01-09 15:30:00,33.04,33.06,32.95,33.04,505500.0,30.7683,30.787,30.6845,30.7683,505500.0
2013-01-10 09:30:00,33.09,33.22,32.91,33.21,181400.0,30.8149,30.936,30.6473,30.9266,181400.0
2013-01-10 10:00:00,33.22,33.23,33.02,33.12,214800.0,30.936,30.9453,30.7497,30.8428,214800.0
2013-01-10 10:30:00,33.12,33.12,32.87,32.95,239100.0,30.8428,30.8428,30.61,30.6845,239100.0
2013-01-10 11:00:00,32.94,32.96,32.81,32.91,162200.0,30.6752,30.6938,30.5541,30.6473,162200.0
2013-01-10 11:30:00,32.9,33.0,32.89,32.95,112900.0,30.638,30.7311,30.6286,30.6845,112900.0
2013-01-10 12:00:00,32.95,32.99,32.89,32.97,113400.0,30.6845,30.7218,30.6286,30.7031,113400.0
2013-01-10 12:30:00,32.97,33.03,32.91,32.97,75400.0,30.7031,30.759,30.6473,30.7031,75400.0
2013-01-10 13:00:00,32.98,33.0,32.92,32.97,61000.0,30.7125,30.7311,30.6566,30.7031,61000.0
2013-01-10 13:30:00,32.98,33.12,32.95,33.11,125800.0,30.7125,30.8428,30.6845,30.8335,125800.0
2013-01-10 14:00:00,33.12,33.16,33.01,33.01,106500.0,30.8428,30.8801,30.7404,30.7404,106500.0
2013-01-10 14:30:00,33.01,33.17,32.97,33.08,218700.0,30.7404,30.8894,30.7031,30.8056,218700.0
2013-01-10 15:00:00,33.08,33.13,32.97,32.97,195600.0,30.8056,30.8521,30.7031,30.7031,195600.0
2013-01-10 15:30:00,32.97,33.2,32.97,33.18,473100.0,30.7031,30.9173,30.7031,30.8987,473100.0
2013-01-11 09:30:00,33.12,33.57,33.12,33.42,393700.0,30.8428,31.2619,30.8428,31.1222,393700.0
2013-01-11 10:00:00,33.42,33.61,33.4,33.51,252500.0,31.1222,31.2991,31.1036,31.206,252500.0
2013-01-11 10:30:00,33.51,33.75,33.49,33.75,194500.0,31.206,31.4295,31.1874,31.4295,194500.0
2013-01-11 11:00:00,33.73,33.81,33.55,33.57,179400.0,31.4109,31.4854,31.2433,31.2619,179400.0
2013-01-11 11:30:00,33.56,33.7,33.55,33.64,70800.0,31.2526,31.383,31.2433,31.3271,70800.0
2013-01-11 12:00:00,33.65,33.67,33.53,33.55,80700.0,31.3364,31.355,31.2246,31.2433,80700.0
2013-01-11 12:30:00,33.54,33.57,33.45,33.5,106900.0,31.234,31.2619,31.1501,31.1967,106900.0
2013-01-11 13:00:00,33.51,33.52,33.35,33.42,126400.0,31.206,31.2153,31.057,31.1222,126400.0
2013-01-11 13:30:00,33.43,33.44,33.25,33.25,83600.0,31.1315,31.1408,30.9639,30.9639,83600.0
2013-01-11 14:00:00,33.26,33.28,33.08,33.16,128400.0,30.9732,30.9918,30.8056,30.8801,128400.0
2013-01-11 14:30:00,33.15,33.29,33.09,33.17,178700.0,30.8708,31.0011,30.8149,30.8894,178700.0
2013-01-11 15:00:00,33.18,33.2,33.12,33.12,123400.0,30.8987,30.9173,30.8428,30.8428,123400.0
2013-01-11 15:30:00,33.13,33.2,33.09,33.18,330800.0,30.8521,30.9173,30.8149,30.8987,330800.0
2013-01-14 09:30:00,32.95,33.25,32.95,33.15,204400.0,30.6845,30.9639,30.6845,30.8708,204400.0
2013-01-14 10:00:00,33.16,33.2,33.06,33.12,115400.0,30.8801,30.9173,30.787,30.8428,115400.0
2013-01-14 10:30:00,33.12,33.2,33.06,33.06,90900.0,30.8428,30.9173,30.787,30.787,90900.0
2013-01-14 11:00:00,33.07,33.11,33.0,33.07,87000.0,30.7963,30.8335,30.7311,30.7963,87000.0
2013-01-14 11:30:00,33.07,33.22,33.0,33.2,302100.0,30.7963,30.936,30.7311,30.9173,302100.0
2013-01-14 12:00:00,33.2,33.45,33.19,33.45,223600.0,30.9173,31.1501,30.908,31.1501,223600.0
2013-01-14 12:30:00,33.45,33.7,33.35,33.6,333400.0,31.1501,31.383,31.057,31.2898,333400.0
2013-01-14 13:00:00,33.59,33.77,33.56,33.69,187400.0,31.2805,31.4481,31.2526,31.3736,187400.0
2013-01-14 13:30:00,33.68,33.81,33.66,33.76,239700.0,31.3643,31.4854,31.3457,31.4388,239700.0
2013-01-14 14:00:00,33.76,33.92,33.69,33.9,380600.0,31.4388,31.5878,31.3736,31.5692,380600.0
2013-01-14 14:30:00,33.89,34.1,33.89,34.07,561100.0,31.5599,31.7555,31.5599,31.7275,561100.0
2013-01-14 15:00:00,34.07,34.08,33.86,33.98,255600.0,31.7275,31.7368,31.532,31.6437,255600.0
2013-01-14 15:30:00,33.98,34.03,33.85,33.86,712000.0,31.6437,31.6903,31.5226,31.532,712000.0
2013-01-15 09:30:00,33.69,34.11,33.68,34.08,313600.0,31.3736,31.7648,31.3643,31.7368,313600.0
2013-01-15 10:00:00,34.08,34.25,34.04,34.23,283100.0,31.7368,31.8951,31.6996,31.8765,283100.0
2013-01-15 10:30:00,34.25,34.31,34.14,34.24,243800.0,31.8951,31.951,31.7927,31.8858,243800.0
2013-01-15 11:00:00,34.25,34.48,34.22,34.43,422200.0,31.8951,32.1093,31.8672,32.0628,422200.0
2013-01-15 11:30:00,34.43,34.5,34.32,34.47,175900.0,32.0628,32.128,31.9603,32.1,175900.0
2013-01-15 12:00:00,34.47,34.65,34.47,34.54,289700.0,32.1,32.2676,32.1,32.1652,289700.0
2013-01-15 12:30:00,34.54,34.88,34.54,34.8,435400.0,32.1652,32.4818,32.1652,32.4073,435400.0
2013-01-15 13:00:00,34.8,34.95,34.73,34.93,231100.0,32.4073,32.547,32.3421,32.5284,231100.0
2013-01-15 13:30:00,34.94,34.95,34.69,34.7,392500.0,32.5377,32.547,32.3049,32.3142,392500.0
2013-01-15 14:00:00,34.69,34.75,34.61,34.63,238700.0,32.3049,32.3608,32.2304,32.249,238700.0
2013-01-15 14:30:00,34.64,34.97,34.63,34.97,238800.0,32.2583,32.5656,32.249,32.5656,238800.0
2013-01-15 15:00:00,34.98,35.17,34.88,34.96,739100.0,32.575,32.7519,32.4818,32.5563,739100.0
2013-01-15 15:30:00,34.96,35.01,34.91,35.0,849800.0,32.5563,32.6029,32.5098,32.5936,849800.0
2013-01-16 09:30:00,34.91,34.99,34.48,34.73,576900.0,32.5098,32.5843,32.1093,32.3421,576900.0
2013-01-16 10:00:00,34.73,34.84,34.65,34.8,418000.0,32.3421,32.4446,32.2676,32.4073,418000.0
2013-01-16 10:30:00,34.79,34.85,34.75,34.78,175300.0,32.398,32.4539,32.3608,32.3887,175300.0
2013-01-16 11:00:00,34.77,34.82,34.75,34.79,121500.0,32.3794,32.426,32.3608,32.398,121500.0
2013-01-16 11:30:00,34.78,34.92,34.77,34.91,156400.0,32.3887,32.5191,32.3794,32.5098,156400.0
2013-01-16 12:00:00,34.9,35.01,34.82,34.85,261700.0,32.5005,32.6029,32.426,32.4539,261700.0
2013-01-16 12:30:00,34.86,34.87,34.77,34.8,130900.0,32.4632,32.4725,32.3794,32.4073,130900.0
2013-01-16 13:00:00,34.8,34.95,34.77,34.91,124400.0,32.4073,32.547,32.3794,32.5098,124400.0
2013-01-16 13:30:00,34.91,35.1,34.9,35.0,435500.0,32.5098,32.6867,32.5005,32.5936,435500.0
2013-01-16 14:00:00,35.0,35.01,34.95,34.95,192100.0,32.5936,32.6029,32.547,32.547,192100.0
2013-01-16 14:30:00,34.95,35.11,34.91,35.1,306400.0,32.547,32.696,32.5098,32.6867,306400.0
2013-01-16 15:00:00,35.09,35.21,35.05,35.13,286400.0,32.6774,32.7891,32.6401,32.7146,286400.0
2013-01-16 15:30:00,35.14,35.23,35.11,35.2,441900.0,32.724,32.8078,32.696,32.7798,441900.0
2013-01-17 09:30:00,35.46,35.66,35.26,35.66,207600.0,33.0219,33.2082,32.8357,33.2082,207600.0
2013-01-17 10:00:00,35.66,36.27,35.62,36.25,422200.0,33.2082,33.7763,33.1709,33.7576,422200.0
2013-01-17 10:30:00,36.25,36.35,36.0,36.21,614200.0,33.7576,33.8508,33.5248,33.7204,614200.0
2013-01-17 11:00:00,36.21,36.3,36.12,36.25,266100.0,33.7204,33.8042,33.6366,33.7576,266100.0
2013-01-17 11:30:00,36.24,36.56,36.19,36.47,913700.0,33.7483,34.0463,33.7018,33.9625,913700.0
2013-01-17 12:00:00,36.46,36.63,36.44,36.57,390100.0,33.9532,34.1115,33.9346,34.0556,390100.0
2013-01-17 12:30:00,36.54,36.61,36.47,36.58,198500.0,34.0277,34.0929,33.9625,34.0649,198500.0
2013-01-17 13:00:00,36.59,36.7,36.54,36.6,273200.0,34.0743,34.1767,34.0277,34.0836,273200.0
2013-01-17 13:30:00,36.6,36.71,36.58,36.62,411400.0,34.0836,34.186,34.0649,34.1022,411400.0
2013-01-17 14:00:00,36.61,36.67,36.5,36.65,210200.0,34.0929,34.1488,33.9904,34.1301,210200.0
2013-01-17 14:30:00,36.63,36.67,36.59,36.6,266900.0,34.1115,34.1488,34.0743,34.0836,266900.0
2013-01-17 15:00:00,36.6,36.71,36.47,36.5,353300.0,34.0836,34.186,33.9625,33.9904,353300.0
2013-01-17 15:30:00,36.49,36.65,36.49,36.55,1125400.0,33.9811,34.1301,33.9811,34.037,1125400.0
2013-01-18 09:30:00,36.56,37.0,36.42,36.73,480700.0,34.0463,34.4561,33.9159,34.2046,480700.0
2013-01-18 10:00:00,36.74,36.96,36.74,36.8,284400.0,34.2139,34.4188,34.2139,34.2698,284400.0
2013-01-18 10:30:00,36.8,36.85,36.69,36.77,239300.0,34.2698,34.3164,34.1674,34.2419,239300.0
2013-01-18 11:00:00,36.78,36.81,36.74,36.77,122000.0,34.2512,34.2791,34.2139,34.2419,122000.0
2013-01-18 11:30:00,36.77,36.8,36.71,36.77,170800.0,34.2419,34.2698,34.186,34.2419,170800.0
2013-01-18 12:00:00,36.77,36.8,36.55,36.59,169800.0,34.2419,34.2698,34.037,34.0743,169800.0
2013-01-18 12:30:00,36.6,36.75,36.48,36.67,209000.0,34.0836,34.2233,33.9718,34.1488,209000.0
2013-01-18 13:00:00,36.69,36.95,36.65,36.66,132200.0,34.1674,34.4095,34.1301,34.1394,132200.0
2013-01-18 13:30:00,36.66,36.72,36.58,36.71,99100.0,34.1394,34.1953,34.0649,34.186,99100.0
2013-01-18 14:00:00,36.72,36.91,36.72,36.89,131700.0,34.1953,34.3723,34.1953,34.3536,131700.0
2013-01-18 14:30:00,36.88,36.95,36.77,36.94,152100.0,34.3443,34.4095,34.2419,34.4002,152100.0
2013-01-18 15:00:00,36.94,37.23,36.92,37.2,353200.0,34.4002,34.6703,34.3816,34.6423,353200.0
2013-01-18 15:30:00,37.19,37.2,36.8,36.94,451600.0,34.633,34.6423,34.2698,34.4002,451600.0
2013-01-22 09:30:00,36.99,37.17,36.95,37.03,385200.0,34.4468,34.6144,34.4095,34.484,385200.0
2013-01-22 10:00:00,37.02,37.04,36.83,36.95,311100.0,34.4747,34.4933,34.2978,34.4095,311100.0
2013-01-22 10:30:00,36.93,37.14,36.88,37.12,170500.0,34.3909,34.5864,34.3443,34.5678,170500.0
2013-01-22 11:00:00,37.11,37.32,37.08,37.3,209500.0,34.5585,34.7541,34.5306,34.7354,209500.0
2013-01-22 11:30:00,37.3,37.5,37.21,37.48,209700.0,34.7354,34.9217,34.6516,34.9031,209700.0
2013-01-22 12:00:00,37.48,37.5,37.44,37.46,234200.0,34.9031,34.9217,34.8658,34.8844,234200.0
2013-01-22 12:30:00,37.46,37.55,37.44,37.5,108100.0,34.8844,34.9683,34.8658,34.9217,108100.0
2013-01-22 13:00:00,37.5,37.62,37.49,37.6,222300.0,34.9217,35.0334,34.9124,35.0148,222300.0
2013-01-22 13:30:00,37.6,37.7,37.55,37.67,161300.0,35.0148,35.1079,34.9683,35.08,161300.0
2013-01-22 14:00:00,37.67,37.84,37.57,37.82,231600.0,35.08,35.2383,34.9869,35.2197,231600.0
2013-01-22 14:30:00,37.81,37.89,37.77,37.87,314800.0,35.2104,35.2849,35.1731,35.2662,314800.0
2013-01-22 15:00:00,37.88,37.95,37.86,37.93,197000.0,35.2756,35.3407,35.2569,35.3221,197000.0
2013-01-22 15:30:00,37.93,38.07,37.9,37.99,1040900.0,35.3221,35.4525,35.2942,35.378,1040900.0
2013-01-23 09:30:00,37.82,37.85,36.48,36.62,865000.0,35.2197,35.2476,33.9718,34.1022,865000.0
2013-01-23 10:00:00,36.64,36.89,36.5,36.82,643600.0,34.1208,34.3536,33.9904,34.2884,643600.0
2013-01-23 10:30:00,36.83,37.15,36.79,36.93,383400.0,34.2978,34.5958,34.2605,34.3909,383400.0
2013-01-23 11:00:00,36.92,37.17,36.85,37.15,297100.0,34.3816,34.6144,34.3164,34.5958,297100.0
2013-01-23 11:30:00,37.15,37.45,37.05,37.26,228700.0,34.5958,34.8751,34.5026,34.6982,228700.0
2013-01-23 12:00:00,37.26,37.35,37.14,37.35,161300.0,34.6982,34.782,34.5864,34.782,161300.0
2013-01-23 12:30:00,37.36,37.42,37.26,37.42,200100.0,34.7913,34.8472,34.6982,34.8472,200100.0
2013-01-23 13:00:00,37.41,37.43,37.29,37.35,376600.0,34.8379,34.8565,34.7261,34.782,376600.0
2013-01-23 13:30:00,37.34,37.37,37.32,37.36,375800.0,34.7727,34.8006,34.7541,34.7913,375800.0
2013-01-23 14:00:00,37.36,37.38,37.28,37.36,209400.0,34.7913,34.8099,34.7168,34.7913,209400.0
2013-01-23 14:30:00,37.36,37.61,37.35,37.6,259100.0,34.7913,35.0241,34.782,35.0148,259100.0
2013-01-23 15:00:00,37.59,37.71,37.56,37.69,662700.0,35.0055,35.1173,34.9776,35.0986,662700.0
2013-01-23 15:30:00,37.7,37.76,37.47,37.55,601700.0,35.1079,35.1638,34.8938,34.9683,601700.0
2013-01-24 09:30:00,37.68,37.85,37.27,37.65,465900.0,35.0893,35.2476,34.7075,35.0614,465900.0
2013-01-24 10:00:00,37.65,37.71,37.54,37.7,172800.0,35.0614,35.1173,34.9589,35.1079,172800.0
2013-01-24 10:30:00,37.69,37.93,37.68,37.91,123900.0,35.0986,35.3221,35.0893,35.3035,123900.0
2013-01-24 11:00:00,37.92,37.94,37.8,37.83,237700.0,35.3128,35.3314,35.2011,35.229,237700.0
2013-01-24 11:30:00,37.83,37.87,37.77,37.81,79900.0,35.229,35.2662,35.1731,35.2104,79900.0
2013-01-24 12:00:00,37.82,37.87,37.78,37.85,70400.0,35.2197,35.2662,35.1824,35.2476,70400.0
2013-01-24 12:30:00,37.86,37.87,37.72,37.76,154100.0,35.2569,35.2662,35.1266,35.1638,154100.0
2013-01-24 13:00:00,37.73,37.82,37.67,37.72,185100.0,35.1359,35.2197,35.08,35.1266,185100.0
2013-01-24 13:30:00,37.72,37.73,37.49,37.5,147300.0,35.1266,35.1359,34.9124,34.9217,147300.0
2013-01-24 14:00:00,37.5,37.66,37.45,37.56,153200.0,34.9217,35.0707,34.8751,34.9776,153200.0
2013-01-24 14:30:00,37.57,37.62,37.54,37.58,128800.0,34.9869,35.0334,34.9589,34.9962,128800.0
2013-01-24 15:00:00,37.57,37.78,37.54,37.71,227800.0,34.9869,35.1824,34.9589,35.1173,227800.0
2013-01-24 15:30:00,37.71,37.78,37.64,37.71,348100.0,35.1173,35.1824,35.0521,35.1173,348100.0
2013-01-25 09:30:00,37.84,37.95,37.74,37.76,309600.0,35.2383,35.3407,35.1452,35.1638,309600.0
2013-01-25 10:00:00,37.76,37.89,37.75,37.82,157800.0,35.1638,35.2849,35.1545,35.2197,157800.0
2013-01-25 10:30:00,37.83,37.93,37.79,37.86,295500.0,35.229,35.3221,35.1918,35.2569,295500.0
2013-01-25 11:00:00,37.85,37.88,37.78,37.82,336700.0,35.2476,35.2756,35.1824,35.2197,336700.0
2013-01-25 11:30:00,37.83,37.85,37.8,37.85,84100.0,35.229,35.2476,35.2011,35.2476,84100.0
2013-01-25 12:00:00,37.85,37.92,37.84,37.87,181800.0,35.2476,35.3128,35.2383,35.2662,181800.0
2013-01-25 12:30:00,37.87,37.98,37.87,37.97,133200.0,35.2662,35.3687,35.2662,35.3594,133200.0
2013-01-25 13:00:00,37.97,37.99,37.94,37.96,411900.0,35.3594,35.378,35.3314,35.3501,411900.0
2013-01-25 13:30:00,37.96,37.97,37.79,37.91,223500.0,35.3501,35.3594,35.1918,35.3035,223500.0
2013-01-25 14:00:00,37.91,37.97,37.87,37.89,298700.0,35.3035,35.3594,35.2662,35.2849,298700.0
2013-01-25 14:30:00,37.89,37.91,37.8,37.88,271500.0,35.2849,35.3035,35.2011,35.2756,271500.0
2013-01-25 15:00:00,37.88,37.88,37.73,37.8,491800.0,35.2756,35.2756,35.1359,35.2011,491800.0
2013-01-25 15:30:00,37.81,37.82,37.73,37.74,636500.0,35.2104,35.2197,35.1359,35.1452,636500.0
2013-01-28 09:30:00,37.73,37.73,37.45,37.61,384600.0,35.1359,35.1359,34.8751,35.0241,384600.0
2013-01-28 10:00:00,37.6,37.69,37.09,37.29,680400.0,35.0148,35.0986,34.5399,34.7261,680400.0
2013-01-28 10:30:00,37.31,37.36,36.99,37.09,466600.0,34.7448,34.7913,34.4468,34.5399,466600.0
2013-01-28 11:00:00,37.08,37.39,37.07,37.39,362300.0,34.5306,34.8193,34.5213,34.8193,362300.0
2013-01-28 11:30:00,37.39,37.47,37.33,37.4,209100.0,34.8193,34.8938,34.7634,34.8286,209100.0
2013-01-28 12:00:00,37.4,37.5,37.39,37.45,138100.0,34.8286,34.9217,34.8193,34.8751,138100.0
2013-01-28 12:30:00,37.44,37.6,37.42,37.59,168000.0,34.8658,35.0148,34.8472,35.0055,168000.0
2013-01-28 13:00:00,37.59,37.64,37.55,37.61,91400.0,35.0055,35.0521,34.9683,35.0241,91400.0
2013-01-28 13:30:00,37.61,37.63,37.54,37.59,167100.0,35.0241,35.0428,34.9589,35.0055,167100.0
2013-01-28 14:00:00,37.59,37.61,37.49,37.49,192300.0,35.0055,35.0241,34.9124,34.9124,192300.0
2013-01-28 14:30:00,37.5,37.55,37.48,37.55,127200.0,34.9217,34.9683,34.9031,34.9683,127200.0
2013-01-28 15:00:00,37.55,37.6,37.52,37.53,271800.0,34.9683,35.0148,34.9403,34.9496,271800.0
2013-01-28 15:30:00,37.52,37.56,37.36,37.38,595000.0,34.9403,34.9776,34.7913,34.8099,595000.0
2013-01-29 09:30:00,37.38,37.58,37.15,37.15,159600.0,34.8099,34.9962,34.5958,34.5958,159600.0
2013-01-29 10:00:00,37.14,37.21,36.38,36.97,904700.0,34.5864,34.6516,33.8787,34.4281,904700.0
2013-01-29 10:30:00,36.96,37.0,36.67,36.79,318700.0,34.4188,34.4561,34.1488,34.2605,318700.0
2013-01-29 11:00:00,36.79,37.0,36.79,36.9,438800.0,34.2605,34.4561,34.2605,34.3629,438800.0
2013-01-29 11:30:00,36.9,37.1,36.83,37.0,240600.0,34.3629,34.5492,34.2978,34.4561,240600.0
2013-01-29 12:00:00,37.01,37.01,36.91,36.98,217900.0,34.4654,34.4654,34.3723,34.4374,217900.0
2013-01-29 12:30:00,36.98,37.0,36.91,36.98,211500.0,34.4374,34.4561,34.3723,34.4374,211500.0
2013-01-29 13:00:00,36.99,37.02,36.89,36.92,308900.0,34.4468,34.4747,34.3536,34.3816,308900.0
2013-01-29 13:30:00,36.91,36.91,36.78,36.81,296500.0,34.3723,34.3723,34.2512,34.2791,296500.0
2013-01-29 14:00:00,36.81,36.81,36.6,36.75,382900.0,34.2791,34.2791,34.0836,34.2233,382900.0
2013-01-29 14:30:00,36.75,36.75,36.69,36.69,232700.0,34.2233,34.2233,34.1674,34.1674,232700.0
2013-01-29 15:00:00,36.7,36.7,36.36,36.48,890300.0,34.1767,34.1767,33.8601,33.9718,890300.0
2013-01-29 15:30:00,36.47,36.76,36.44,36.67,1287600.0,33.9625,34.2326,33.9346,34.1488,1287600.0
2013-01-30 09:30:00,36.56,37.0,36.46,36.91,249000.0,34.0463,34.4561,33.9532,34.3723,249000.0
2013-01-30 10:00:00,36.91,37.1,36.74,37.01,343000.0,34.3723,34.5492,34.2139,34.4654,343000.0
2013-01-30 10:30:00,37.0,37.57,36.56,37.55,1096300.0,34.4561,34.9869,34.0463,34.9683,1096300.0
2013-01-30 11:00:00,37.56,37.74,37.55,37.61,460100.0,34.9776,35.1452,34.9683,35.0241,460100.0
2013-01-30 11:30:00,37.6,37.65,37.38,37.5,211900.0,35.0148,35.0614,34.8099,34.9217,211900.0
2013-01-30 12:00:00,37.5,37.61,37.47,37.59,168700.0,34.9217,35.0241,34.8938,35.0055,168700.0
2013-01-30 12:30:00,37.58,37.62,37.5,37.55,122400.0,34.9962,35.0334,34.9217,34.9683,122400.0
2013-01-30 13:00:00,37.55,37.61,37.5,37.6,144200.0,34.9683,35.0241,34.9217,35.0148,144200.0
2013-01-30 13:30:00,37.61,37.67,37.59,37.67,159400.0,35.0241,35.08,35.0055,35.08,159400.0
2013-01-30 14:00:00,37.67,37.8,37.61,37.76,357200.0,35.08,35.2011,35.0241,35.1638,357200.0
2013-01-30 14:30:00,37.77,37.77,37.65,37.76,169400.0,35.1731,35.1731,35.0614,35.1638,169400.0
2013-01-30 15:00:00,37.77,37.81,37.68,37.8,331100.0,35.1731,35.2104,35.0893,35.2011,331100.0
2013-01-30 15:30:00,37.8,38.14,37.76,38.09,1040800.0,35.2011,35.5177,35.1638,35.4711,1040800.0
2013-01-31 09:30:00,37.78,38.0,37.58,37.9,273300.0,35.1824,35.3873,34.9962,35.2942,273300.0
2013-01-31 10:00:00,37.87,37.98,37.85,37.91,123600.0,35.2662,35.3687,35.2476,35.3035,123600.0
2013-01-31 10:30:00,37.9,37.97,37.83,37.83,161300.0,35.2942,35.3594,35.229,35.229,161300.0
2013-01-31 11:00:00,37.83,37.93,37.78,37.88,117500.0,35.229,35.3221,35.1824,35.2756,117500.0
2013-01-31 11:30:00,37.86,37.86,37.75,37.77,66000.0,35.2569,35.2569,35.1545,35.1731,66000.0
2013-01-31 12:00:00,37.78,37.87,37.75,37.79,70200.0,35.1824,35.2662,35.1545,35.1918,70200.0
2013-01-31 12:30:00,37.79,37.89,37.76,37.81,76900.0,35.1918,35.2849,35.1638,35.2104,76900.0
2013-01-31 13:00:00,37.8,37.83,37.75,37.79,53200.0,35.2011,35.229,35.1545,35.1918,53200.0
2013-01-31 13:30:00,37.78,37.8,37.71,37.73,142700.0,35.1824,35.2011,35.1173,35.1359,142700.0
2013-01-31 14:00:00,37.73,37.78,37.73,37.78,75800.0,35.1359,35.1824,35.1359,35.1824,75800.0
2013-01-31 14:30:00,37.77,37.8,37.74,37.75,80400.0,35.1731,35.2011,35.1452,35.1545,80400.0
2013-01-31 15:00:00,37.74,37.78,37.67,37.69,93200.0,35.1452,35.1824,35.08,35.0986,93200.0
2013-01-31 15:30:00,37.69,37.71,37.62,37.64,241700.0,35.0986,35.1173,35.0334,35.0521,241700.0
2013-02-01 09:30:00,38.12,38.29,37.89,37.94,239700.0,35.4991,35.6574,35.2849,35.3314,239700.0
2013-02-01 10:00:00,37.95,38.0,37.77,37.84,258700.0,35.3407,35.3873,35.1731,35.2383,258700.0
2013-02-01 10:30:00,37.84,37.93,37.74,37.86,200000.0,35.2383,35.3221,35.1452,35.2569,200000.0
2013-02-01 11:00:00,37.88,37.99,37.87,37.95,99000.0,35.2756,35.378,35.2662,35.3407,99000.0
2013-02-01 11:30:00,37.94,38.0,37.93,37.99,426200.0,35.3314,35.3873,35.3221,35.378,426200.0
2013-02-01 12:00:00,37.99,38.1,37.99,38.1,145200.0,35.378,35.4804,35.378,35.4804,145200.0
2013-02-01 12:30:00,38.1,38.27,38.08,38.21,126500.0,35.4804,35.6387,35.4618,35.5829,126500.0
2013-02-01 13:00:00,38.22,38.34,38.21,38.33,69900.0,35.5922,35.7039,35.5829,35.6946,69900.0
2013-02-01 13:30:00,38.33,38.36,38.27,38.35,69700.0,35.6946,35.7226,35.6387,35.7132,69700.0
2013-02-01 14:00:00,38.36,38.46,38.29,38.3,108600.0,35.7226,35.8157,35.6574,35.6667,108600.0
2013-02-01 14:30:00,38.31,38.33,38.2,38.24,128400.0,35.676,35.6946,35.5736,35.6108,128400.0
2013-02-01 15:00:00,38.24,38.32,38.21,38.23,123000.0,35.6108,35.6853,35.5829,35.6015,123000.0
2013-02-01 15:30:00,38.23,38.35,38.19,38.2,336600.0,35.6015,35.7132,35.5642,35.5736,336600.0
2013-02-04 09:30:00,38.02,38.47,38.0,38.28,184300.0,35.4059,35.825,35.3873,35.6481,184300.0
2013-02-04 10:00:00,38.28,38.3,37.8,37.85,229900.0,35.6481,35.6667,35.2011,35.2476,229900.0
2013-02-04 10:30:00,37.86,38.07,37.78,38.06,280300.0,35.2569,35.4525,35.1824,35.4432,280300.0
2013-02-04 11:00:00,38.05,38.1,37.88,38.06,181000.0,35.4339,35.4804,35.2756,35.4432,181000.0
2013-02-04 11:30:00,38.05,38.05,37.9,37.93,156200.0,35.4339,35.4339,35.2942,35.3221,156200.0
2013-02-04 12:00:00,37.94,38.0,37.7,37.72,176900.0,35.3314,35.3873,35.1079,35.1266,176900.0
2013-02-04 12:30:00,37.71,37.9,37.69,37.76,170800.0,35.1173,35.2942,35.0986,35.1638,170800.0
2013-02-04 13:00:00,37.76,38.0,37.75,37.98,156400.0,35.1638,35.3873,35.1545,35.3687,156400.0
2013-02-04 13:30:00,37.99,38.0,37.8,37.87,135600.0,35.378,35.3873,35.2011,35.2662,135600.0
2013-02-04 14:00:00,37.86,37.92,37.74,37.82,167900.0,35.2569,35.3128,35.1452,35.2197,167900.0
2013-02-04 14:30:00,37.84,37.88,37.76,37.85,340500.0,35.2383,35.2756,35.1638,35.2476,340500.0
2013-02-04 15:00:00,37.85,37.88,37.68,37.69,343900.0,35.2476,35.2756,35.0893,35.0986,343900.0
2013-02-04 15:30:00,37.7,37.7,37.43,37.63,538400.0,35.1079,35.1079,34.8565,35.0428,538400.0
2013-02-05 09:30:00,37.05,39.6,37.05,38.74,1449400.0,34.5026,36.8773,34.5026,36.0764,1449400.0
2013-02-05 10:00:00,38.75,38.77,36.54,37.53,1491200.0,36.0857,36.1044,34.0277,34.9496,1491200.0
2013-02-05 10:30:00,37.52,38.11,37.11,37.51,845400.0,34.9403,35.4897,34.5585,34.931,845400.0
2013-02-05 11:00:00,37.55,37.75,37.04,37.7,536500.0,34.9683,35.1545,34.4933,35.1079,536500.0
2013-02-05 11:30:00,37.7,37.93,37.45,37.61,202500.0,35.1079,35.3221,34.8751,35.0241,202500.0
2013-02-05 12:00:00,37.61,37.61,37.3,37.34,290200.0,35.0241,35.0241,34.7354,34.7727,290200.0
2013-02-05 12:30:00,37.32,37.55,37.32,37.44,218600.0,34.7541,34.9683,34.7541,34.8658,218600.0
2013-02-05 13:00:00,37.44,37.5,37.24,37.49,245400.0,34.8658,34.9217,34.6796,34.9124,245400.0
2013-02-05 13:30:00,37.5,37.66,37.48,37.49,211200.0,34.9217,35.0707,34.9031,34.9124,211200.0
2013-02-05 14:00:00,37.49,37.59,37.41,37.51,125000.0,34.9124,35.0055,34.8379,34.931,125000.0
2013-02-05 14:30:00,37.53,37.57,37.45,37.49,226600.0,34.9496,34.9869,34.8751,34.9124,226600.0
2013-02-05 15:00:00,37.48,37.54,37.41,37.48,386700.0,34.9031,34.9589,34.8379,34.9031,386700.0
2013-02-05 15:30:00,37.48,37.51,37.39,37.51,495000.0,34.9031,34.931,34.8193,34.931,495000.0
2013-02-06 09:30:00,37.41,37.77,37.16,37.68,289600.0,34.8379,35.1731,34.6051,35.0893,289600.0
2013-02-06 10:00:00,37.68,37.69,37.27,37.48,222700.0,35.0893,35.0986,34.7075,34.9031,222700.0
2013-02-06 10:30:00,37.48,37.5,37.41,37.48,93800.0,34.9031,34.9217,34.8379,34.9031,93800.0
2013-02-06 11:00:00,37.48,37.81,37.48,37.81,185600.0,34.9031,35.2104,34.9031,35.2104,185600.0
2013-02-06 11:30:00,37.8,37.8,37.51,37.54,143100.0,35.2011,35.2011,34.931,34.9589,143100.0
2013-02-06 12:00:00,37.53,37.73,37.48,37.6,216200.0,34.9496,35.1359,34.9031,35.0148,216200.0
2013-02-06 12:30:00,37.6,37.6,37.42,37.43,137100.0,35.0148,35.0148,34.8472,34.8565,137100.0
2013-02-06 13:00:00,37.43,37.43,37.24,37.29,155100.0,34.8565,34.8565,34.6796,34.7261,155100.0
2013-02-06 13:30:00,37.29,37.29,37.2,37.2,137200.0,34.7261,34.7261,34.6423,34.6423,137200.0
2013-02-06 14:00:00,37.2,37.35,37.2,37.34,210000.0,34.6423,34.782,34.6423,34.7727,210000.0
2013-02-06 14:30:00,37.34,37.34,37.26,37.27,135300.0,34.7727,34.7727,34.6982,34.7075,135300.0
2013-02-06 15:00:00,37.26,37.27,37.09,37.2,391200.0,34.6982,34.7075,34.5399,34.6423,391200.0
2013-02-06 15:30:00,37.19,37.27,37.12,37.17,777800.0,34.633,34.7075,34.5678,34.6144,777800.0
2013-02-07 09:30:00,37.3,37.5,37.18,37.32,344800.0,34.7354,34.9217,34.6237,34.7541,344800.0
2013-02-07 10:00:00,37.31,37.33,37.0,37.03,257200.0,34.7448,34.7634,34.4561,34.484,257200.0
2013-02-07 10:30:00,37.03,37.11,36.85,36.99,615200.0,34.484,34.5585,34.3164,34.4468,615200.0
2013-02-07 11:00:00,37.0,37.13,36.99,37.01,236400.0,34.4561,34.5771,34.4468,34.4654,236400.0
2013-02-07 11:30:00,37.01,37.05,36.98,37.0,201100.0,34.4654,34.5026,34.4374,34.4561,201100.0
2013-02-07 12:00:00,37.0,37.12,36.97,37.11,142700.0,34.4561,34.5678,34.4281,34.5585,142700.0
2013-02-07 12:30:00,37.11,37.23,37.11,37.11,95900.0,34.5585,34.6703,34.5585,34.5585,95900.0
2013-02-07 13:00:00,37.12,37.12,36.82,36.91,193000.0,34.5678,34.5678,34.2884,34.3723,193000.0
2013-02-07 13:30:00,36.92,37.06,36.91,37.0,95000.0,34.3816,34.5119,34.3723,34.4561,95000.0
2013-02-07 14:00:00,37.0,37.05,36.97,36.99,89900.0,34.4561,34.5026,34.4281,34.4468,89900.0
2013-02-07 14:30:00,36.98,37.11,36.98,37.09,165400.0,34.4374,34.5585,34.4374,34.5399,165400.0
2013-02-07 15:00:00,37.09,37.18,37.06,37.1,188300.0,34.5399,34.6237,34.5119,34.5492,188300.0
2013-02-07 15:30:00,37.1,37.18,37.05,37.05,967400.0,34.5492,34.6237,34.5026,34.5026,967400.0
2013-02-08 09:30:00,37.3,37.42,37.17,37.39,274900.0,34.7354,34.8472,34.6144,34.8193,274900.0
2013-02-08 10:00:00,37.38,37.49,37.16,37.33,171000.0,34.8099,34.9124,34.6051,34.7634,171000.0
2013-02-08 10:30:00,37.33,37.45,37.31,37.35,116400.0,34.7634,34.8751,34.7448,34.782,116400.0
2013-02-08 11:00:00,37.34,37.44,37.16,37.18,196400.0,34.7727,34.8658,34.6051,34.6237,196400.0
2013-02-08 11:30:00,37.19,37.41,37.19,37.33,94700.0,34.633,34.8379,34.633,34.7634,94700.0
2013-02-08 12:00:00,37.33,37.43,37.32,37.33,71700.0,34.7634,34.8565,34.7541,34.7634,71700.0
2013-02-08 12:30:00,37.33,37.41,37.32,37.4,96500.0,34.7634,34.8379,34.7541,34.8286,96500.0
2013-02-08 13:00:00,37.39,37.41,37.21,37.23,95300.0,34.8193,34.8379,34.6516,34.6703,95300.0
2013-02-08 13:30:00,37.23,37.29,37.2,37.28,63400.0,34.6703,34.7261,34.6423,34.7168,63400.0
2013-02-08 14:00:00,37.28,37.28,37.18,37.18,110900.0,34.7168,34.7168,34.6237,34.6237,110900.0
2013-02-08 14:30:00,37.19,37.35,37.19,37.29,120500.0,34.633,34.782,34.633,34.7261,120500.0
2013-02-08 15:00:00,37.29,37.32,37.24,37.26,111900.0,34.7261,34.7541,34.6796,34.6982,111900.0
2013-02-08 15:30:00,37.26,37.28,37.2,37.23,275900.0,34.6982,34.7168,34.6423,34.6703,275900.0
2013-02-11 09:30:00,37.17,37.67,37.16,37.36,361200.0,34.6144,35.08,34.6051,34.7913,361200.0
2013-02-11 10:00:00,37.35,37.51,37.28,37.3,255000.0,34.782,34.931,34.7168,34.7354,255000.0
2013-02-11 10:30:00,37.28,37.32,36.96,36.99,368200.0,34.7168,34.7541,34.4188,34.4468,368200.0
2013-02-11 11:00:00,36.99,37.19,36.93,36.93,170800.0,34.4468,34.633,34.3909,34.3909,170800.0
2013-02-11 11:30:00,36.94,37.0,36.94,36.96,96200.0,34.4002,34.4561,34.4002,34.4188,96200.0
2013-02-11 12:00:00,36.96,36.99,36.83,36.98,149000.0,34.4188,34.4468,34.2978,34.4374,149000.0
2013-02-11 12:30:00,36.99,37.0,36.9,36.99,113500.0,34.4468,34.4561,34.3629,34.4468,113500.0
2013-02-11 13:00:00,36.98,37.13,36.97,36.99,160600.0,34.4374,34.5771,34.4281,34.4468,160600.0
2013-02-11 13:30:00,36.98,36.99,36.75,36.77,156600.0,34.4374,34.4468,34.2233,34.2419,156600.0
2013-02-11 14:00:00,36.77,36.84,36.7,36.78,143900.0,34.2419,34.3071,34.1767,34.2512,143900.0
2013-02-11 14:30:00,36.78,36.79,36.71,36.77,192100.0,34.2512,34.2605,34.186,34.2419,192100.0
2013-02-11 15:00:00,36.77,36.88,36.75,36.78,207000.0,34.2419,34.3443,34.2233,34.2512,207000.0
2013-02-11 15:30:00,36.77,36.82,36.62,36.66,562200.0,34.2419,34.2884,34.1022,34.1394,562200.0
2013-02-12 09:30:00,36.12,36.49,36.0,36.2,4540500.0,33.6366,33.9811,33.5248,33.7111,4540500.0
2013-02-12 10:00:00,36.2,36.22,35.85,35.94,3506400.0,33.7111,33.7297,33.3851,33.4689,3506400.0
2013-02-12 10:30:00,35.94,36.19,35.92,36.09,1086100.0,33.4689,33.7018,33.4503,33.6086,1086100.0
2013-02-12 11:00:00,36.1,36.1,35.95,36.08,597600.0,33.6179,33.6179,33.4783,33.5993,597600.0
2013-02-12 11:30:00,36.07,36.21,36.0,36.11,1005700.0,33.59,33.7204,33.5248,33.6273,1005700.0
2013-02-12 12:00:00,36.12,36.14,36.02,36.12,670600.0,33.6366,33.6552,33.5434,33.6366,670600.0
2013-02-12 12:30:00,36.11,36.18,36.1,36.16,668500.0,33.6273,33.6924,33.6179,33.6738,668500.0
2013-02-12 13:00:00,36.16,36.3,36.12,36.29,603800.0,33.6738,33.8042,33.6366,33.7949,603800.0
2013-02-12 13:30:00,36.3,36.4,36.26,36.39,1947400.0,33.8042,33.8973,33.7669,33.888,1947400.0
2013-02-12 14:00:00,36.39,36.45,36.36,36.43,964000.0,33.888,33.9439,33.8601,33.9253,964000.0
2013-02-12 14:30:00,36.44,36.48,36.3,36.47,1191200.0,33.9346,33.9718,33.8042,33.9625,1191200.0
2013-02-12 15:00:00,36.47,36.52,36.31,36.31,1387500.0,33.9625,34.0091,33.8135,33.8135,1387500.0
2013-02-12 15:30:00,36.32,36.52,36.28,36.45,1253300.0,33.8228,34.0091,33.7856,33.9439,1253300.0
2013-02-13 09:30:00,36.93,37.0,36.35,36.7,1306800.0,34.3909,34.4561,33.8508,34.1767,1306800.0
2013-02-13 10:00:00,36.7,36.87,36.63,36.87,448100.0,34.1767,34.335,34.1115,34.335,448100.0
2013-02-13 10:30:00,36.87,37.05,36.8,36.98,678900.0,34.335,34.5026,34.2698,34.4374,678900.0
2013-02-13 11:00:00,36.98,37.03,36.83,36.91,621100.0,34.4374,34.484,34.2978,34.3723,621100.0
2013-02-13 11:30:00,36.9,36.98,36.83,36.9,160600.0,34.3629,34.4374,34.2978,34.3629,160600.0
2013-02-13 12:00:00,36.9,36.97,36.84,36.94,289200.0,34.3629,34.4281,34.3071,34.4002,289200.0
2013-02-13 12:30:00,36.94,37.15,36.93,37.01,417300.0,34.4002,34.5958,34.3909,34.4654,417300.0
2013-02-13 13:00:00,37.0,37.1,36.98,37.09,160900.0,34.4561,34.5492,34.4374,34.5399,160900.0
2013-02-13 13:30:00,37.09,37.14,37.01,37.04,403200.0,34.5399,34.5864,34.4654,34.4933,403200.0
2013-02-13 14:00:00,37.04,37.19,37.0,37.18,416100.0,34.4933,34.633,34.4561,34.6237,416100.0
2013-02-13 14:30:00,37.18,37.19,36.91,37.0,365100.0,34.6237,34.633,34.3723,34.4561,365100.0
2013-02-13 15:00:00,37.0,37.1,36.96,37.05,496500.0,34.4561,34.5492,34.4188,34.5026,496500.0
2013-02-13 15:30:00,37.05,37.06,36.88,36.9,1101500.0,34.5026,34.5119,34.3443,34.3629,1101500.0
2013-02-14 09:30:00,36.74,36.99,36.73,36.83,193600.0,34.2139,34.4468,34.2046,34.2978,193600.0
2013-02-14 10:00:00,36.83,36.95,36.8,36.94,138800.0,34.2978,34.4095,34.2698,34.4002,138800.0
2013-02-14 10:30:00,36.94,36.95,36.86,36.89,108800.0,34.4002,34.4095,34.3257,34.3536,108800.0
2013-02-14 11:00:00,36.89,36.94,36.78,36.92,128300.0,34.3536,34.4002,34.2512,34.3816,128300.0
2013-02-14 11:30:00,36.92,36.94,36.81,36.89,164500.0,34.3816,34.4002,34.2791,34.3536,164500.0
2013-02-14 12:00:00,36.88,36.96,36.88,36.9,54100.0,34.3443,34.4188,34.3443,34.3629,54100.0
2013-02-14 12:30:00,36.9,37.0,36.89,36.99,77600.0,34.3629,34.4561,34.3536,34.4468,77600.0
2013-02-14 13:00:00,36.99,36.99,36.87,36.9,365300.0,34.4468,34.4468,34.335,34.3629,365300.0
2013-02-14 13:30:00,36.9,37.11,36.9,36.97,209500.0,34.3629,34.5585,34.3629,34.4281,209500.0
2013-02-14 14:00:00,36.97,36.98,36.73,36.9,364800.0,34.4281,34.4374,34.2046,34.3629,364800.0
2013-02-14 14:30:00,36.9,36.9,36.88,36.89,59400.0,34.3629,34.3629,34.3443,34.3536,59400.0
2013-02-14 15:00:00,36.89,36.92,36.84,36.9,384700.0,34.3536,34.3816,34.3071,34.3629,384700.0
2013-02-14 15:30:00,36.9,36.91,36.83,36.84,460600.0,34.3629,34.3723,34.2978,34.3071,460600.0
2013-02-15 09:30:00,36.8,36.98,36.59,36.98,206800.0,34.2698,34.4374,34.0743,34.4374,206800.0
2013-02-15 10:00:00,36.97,36.98,36.81,36.84,95600.0,34.4281,34.4374,34.2791,34.3071,95600.0
2013-02-15 10:30:00,36.83,36.94,36.69,36.92,324400.0,34.2978,34.4002,34.1674,34.3816,324400.0
2013-02-15 11:00:00,36.92,36.92,36.61,36.68,149400.0,34.3816,34.3816,34.0929,34.1581,149400.0
2013-02-15 11:30:00,36.67,36.68,36.52,36.64,159600.0,34.1488,34.1581,34.0091,34.1208,159600.0
2013-02-15 12:00:00,36.63,36.71,36.59,36.7,77900.0,34.1115,34.186,34.0743,34.1767,77900.0
2013-02-15 12:30:00,36.7,36.7,36.64,36.67,95700.0,34.1767,34.1767,34.1208,34.1488,95700.0
2013-02-15 13:00:00,36.68,36.75,36.56,36.58,150500.0,34.1581,34.2233,34.0463,34.0649,150500.0
2013-02-15 13:30:00,36.58,36.58,36.46,36.5,124400.0,34.0649,34.0649,33.9532,33.9904,124400.0
2013-02-15 14:00:00,36.5,36.51,36.34,36.35,152700.0,33.9904,33.9998,33.8414,33.8508,152700.0
2013-02-15 14:30:00,36.36,36.44,36.31,36.4,267500.0,33.8601,33.9346,33.8135,33.8973,267500.0
2013-02-15 15:00:00,36.39,36.41,36.1,36.13,396600.0,33.888,33.9066,33.6179,33.6459,396600.0
2013-02-15 15:30:00,36.13,36.32,36.12,36.29,475100.0,33.6459,33.8228,33.6366,33.7949,475100.0
2013-02-19 09:30:00,36.28,36.49,35.68,36.26,433800.0,33.7856,33.9811,33.2268,33.7669,433800.0
2013-02-19 10:00:00,36.26,36.26,35.63,35.99,479000.0,33.7669,33.7669,33.1803,33.5155,479000.0
2013-02-19 10:30:00,36.0,36.1,35.91,35.93,180200.0,33.5248,33.6179,33.441,33.4596,180200.0
2013-02-19 11:00:00,35.93,36.01,35.86,35.98,255900.0,33.4596,33.5341,33.3944,33.5062,255900.0
2013-02-19 11:30:00,35.99,35.99,35.8,35.83,180100.0,33.5155,33.5155,33.3386,33.3665,180100.0
2013-02-19 12:00:00,35.82,36.01,35.82,36.01,290300.0,33.3572,33.5341,33.3572,33.5341,290300.0
2013-02-19 12:30:00,36.01,36.06,35.98,36.05,208300.0,33.5341,33.5807,33.5062,33.5714,208300.0
2013-02-19 13:00:00,36.05,36.14,36.02,36.14,183700.0,33.5714,33.6552,33.5434,33.6552,183700.0
2013-02-19 13:30:00,36.14,36.15,36.05,36.07,152700.0,33.6552,33.6645,33.5714,33.59,152700.0
2013-02-19 14:00:00,36.07,36.32,36.07,36.29,325100.0,33.59,33.8228,33.59,33.7949,325100.0
2013-02-19 14:30:00,36.29,36.32,36.25,36.3,180300.0,33.7949,33.8228,33.7576,33.8042,180300.0
2013-02-19 15:00:00,36.3,36.45,36.3,36.42,373200.0,33.8042,33.9439,33.8042,33.9159,373200.0
2013-02-19 15:30:00,36.42,36.51,36.39,36.4,973400.0,33.9159,33.9998,33.888,33.8973,973400.0
2013-02-20 09:30:00,36.32,36.36,35.85,36.13,243500.0,33.8228,33.8601,33.3851,33.6459,243500.0
2013-02-20 10:00:00,36.11,36.14,35.97,35.99,176500.0,33.6273,33.6552,33.4969,33.5155,176500.0
2013-02-20 10:30:00,36.0,36.05,35.94,36.02,249400.0,33.5248,33.5714,33.4689,33.5434,249400.0
2013-02-20 11:00:00,36.03,36.05,35.59,35.63,566000.0,33.5528,33.5714,33.143,33.1803,566000.0
2013-02-20 11:30:00,35.63,35.77,35.6,35.76,191800.0,33.1803,33.3106,33.1523,33.3013,191800.0
2013-02-20 12:00:00,35.76,35.88,35.72,35.86,198200.0,33.3013,33.4131,33.2641,33.3944,198200.0
2013-02-20 12:30:00,35.86,35.98,35.84,35.9,184900.0,33.3944,33.5062,33.3758,33.4317,184900.0
2013-02-20 13:00:00,35.91,35.92,35.84,35.86,65300.0,33.441,33.4503,33.3758,33.3944,65300.0
2013-02-20 13:30:00,35.86,35.87,35.8,35.85,272600.0,33.3944,33.4038,33.3386,33.3851,272600.0
2013-02-20 14:00:00,35.84,35.86,35.72,35.76,503400.0,33.3758,33.3944,33.2641,33.3013,503400.0
2013-02-20 14:30:00,35.75,35.76,35.52,35.6,333600.0,33.292,33.3013,33.0778,33.1523,333600.0
2013-02-20 15:00:00,35.6,35.61,35.29,35.41,544800.0,33.1523,33.1616,32.8636,32.9754,544800.0
2013-02-20 15:30:00,35.41,35.65,35.31,35.41,1320700.0,32.9754,33.1989,32.8823,32.9754,1320700.0
2013-02-21 09:30:00,35.5,35.78,35.15,35.56,1360000.0,33.0592,33.3199,32.7333,33.1151,1360000.0
2013-02-21 10:00:00,35.54,35.61,35.33,35.34,511600.0,33.0964,33.1616,32.9009,32.9102,511600.0
2013-02-21 10:30:00,35.35,35.55,35.2,35.55,274400.0,32.9195,33.1058,32.7798,33.1058,274400.0
2013-02-21 11:00:00,35.55,35.61,35.49,35.55,271600.0,33.1058,33.1616,33.0499,33.1058,271600.0
2013-02-21 11:30:00,35.53,35.55,35.45,35.5,260500.0,33.0871,33.1058,33.0126,33.0592,260500.0
2013-02-21 12:00:00,35.5,35.57,35.44,35.5,251200.0,33.0592,33.1244,33.0033,33.0592,251200.0
2013-02-21 12:30:00,35.5,35.58,35.45,35.55,211700.0,33.0592,33.1337,33.0126,33.1058,211700.0
2013-02-21 13:00:00,35.55,35.75,35.55,35.7,356000.0,33.1058,33.292,33.1058,33.2454,356000.0
2013-02-21 13:30:00,35.69,35.82,35.68,35.79,517100.0,33.2361,33.3572,33.2268,33.3293,517100.0
2013-02-21 14:00:00,35.78,35.78,35.63,35.7,241900.0,33.3199,33.3199,33.1803,33.2454,241900.0
2013-02-21 14:30:00,35.7,35.78,35.6,35.77,161000.0,33.2454,33.3199,33.1523,33.3106,161000.0
2013-02-21 15:00:00,35.77,35.98,35.77,35.9,706800.0,33.3106,33.5062,33.3106,33.4317,706800.0
2013-02-21 15:30:00,35.9,35.93,35.79,35.8,1005000.0,33.4317,33.4596,33.3293,33.3386,1005000.0
2013-02-22 09:30:00,35.81,35.97,35.73,35.78,218700.0,33.3479,33.4969,33.2734,33.3199,218700.0
2013-02-22 10:00:00,35.78,35.96,35.76,35.92,284900.0,33.3199,33.4876,33.3013,33.4503,284900.0
2013-02-22 10:30:00,35.92,35.94,35.75,35.76,122800.0,33.4503,33.4689,33.292,33.3013,122800.0
2013-02-22 11:00:00,35.75,35.86,35.72,35.83,127200.0,33.292,33.3944,33.2641,33.3665,127200.0
2013-02-22 11:30:00,35.82,35.95,35.82,35.9,210500.0,33.3572,33.4783,33.3572,33.4317,210500.0
2013-02-22 12:00:00,35.9,35.92,35.85,35.88,217600.0,33.4317,33.4503,33.3851,33.4131,217600.0
2013-02-22 12:30:00,35.88,35.88,35.75,35.77,83700.0,33.4131,33.4131,33.292,33.3106,83700.0
2013-02-22 13:00:00,35.77,35.78,35.7,35.74,40800.0,33.3106,33.3199,33.2454,33.2827,40800.0
2013-02-22 13:30:00,35.75,35.78,35.71,35.73,65200.0,33.292,33.3199,33.2548,33.2734,65200.0
2013-02-22 14:00:00,35.73,35.73,35.62,35.65,104800.0,33.2734,33.2734,33.1709,33.1989,104800.0
2013-02-22 14:30:00,35.65,35.8,35.63,35.8,227400.0,33.1989,33.3386,33.1803,33.3386,227400.0
2013-02-22 15:00:00,35.79,35.8,35.7,35.73,127500.0,33.3293,33.3386,33.2454,33.2734,127500.0
2013-02-22 15:30:00,35.72,35.81,35.71,35.75,412900.0,33.2641,33.3479,33.2548,33.292,412900.0
2013-02-25 09:30:00,35.84,36.05,35.68,36.04,242000.0,33.3758,33.5714,33.2268,33.5621,242000.0
2013-02-25 10:00:00,36.01,36.04,35.84,35.89,226900.0,33.5341,33.5621,33.3758,33.4224,226900.0
2013-02-25 10:30:00,35.9,35.92,35.7,35.8,174000.0,33.4317,33.4503,33.2454,33.3386,174000.0
2013-02-25 11:00:00,35.8,35.89,35.79,35.82,121600.0,33.3386,33.4224,33.3293,33.3572,121600.0
2013-02-25 11:30:00,35.81,35.83,35.53,35.55,149500.0,33.3479,33.3665,33.0871,33.1058,149500.0
2013-02-25 12:00:00,35.56,35.57,35.44,35.52,130500.0,33.1151,33.1244,33.0033,33.0778,130500.0
2013-02-25 12:30:00,35.53,35.61,35.51,35.61,99800.0,33.0871,33.1616,33.0685,33.1616,99800.0
2013-02-25 13:00:00,35.62,35.63,35.49,35.51,55300.0,33.1709,33.1803,33.0499,33.0685,55300.0
2013-02-25 13:30:00,35.5,35.5,35.29,35.32,253500.0,33.0592,33.0592,32.8636,32.8916,253500.0
2013-02-25 14:00:00,35.32,35.48,35.23,35.45,265600.0,32.8916,33.0406,32.8078,33.0126,265600.0
2013-02-25 14:30:00,35.46,35.48,35.3,35.32,107700.0,33.0219,33.0406,32.8729,32.8916,107700.0
2013-02-25 15:00:00,35.32,35.37,35.26,35.29,215300.0,32.8916,32.9381,32.8357,32.8636,215300.0
2013-02-25 15:30:00,35.29,35.31,35.17,35.2,730200.0,32.8636,32.8823,32.7519,32.7798,730200.0
2013-02-26 09:30:00,35.21,35.23,34.9,35.15,261300.0,32.7891,32.8078,32.5005,32.7333,261300.0
2013-02-26 10:00:00,35.2,35.64,35.17,35.39,349400.0,32.7798,33.1896,32.7519,32.9568,349400.0
2013-02-26 10:30:00,35.39,35.47,35.27,35.44,129700.0,32.9568,33.0313,32.845,33.0033,129700.0
2013-02-26 11:00:00,35.43,35.44,35.26,35.31,142300.0,32.994,33.0033,32.8357,32.8823,142300.0
2013-02-26 11:30:00,35.31,35.31,35.11,35.16,168000.0,32.8823,32.8823,32.696,32.7426,168000.0
2013-02-26 12:00:00,35.17,35.29,35.14,35.29,92400.0,32.7519,32.8636,32.724,32.8636,92400.0
2013-02-26 12:30:00,35.29,35.46,35.25,35.45,109500.0,32.8636,33.0219,32.8264,33.0126,109500.0
2013-02-26 13:00:00,35.44,35.7,35.43,35.68,153600.0,33.0033,33.2454,32.994,33.2268,153600.0
2013-02-26 13:30:00,35.68,35.71,35.57,35.69,259000.0,33.2268,33.2548,33.1244,33.2361,259000.0
2013-02-26 14:00:00,35.69,35.71,35.64,35.69,312500.0,33.2361,33.2548,33.1896,33.2361,312500.0
2013-02-26 14:30:00,35.69,35.73,35.63,35.68,278200.0,33.2361,33.2734,33.1803,33.2268,278200.0
2013-02-26 15:00:00,35.67,35.75,35.62,35.7,361800.0,33.2175,33.292,33.1709,33.2454,361800.0
2013-02-26 15:30:00,35.7,35.8,35.64,35.65,843700.0,33.2454,33.3386,33.1896,33.1989,843700.0
2013-02-27 09:30:00,35.51,36.12,35.39,36.11,409900.0,33.0685,33.6366,32.9568,33.6273,409900.0
2013-02-27 10:00:00,36.11,36.2,35.93,36.19,402100.0,33.6273,33.7111,33.4596,33.7018,402100.0
2013-02-27 10:30:00,36.19,36.31,36.15,36.24,355000.0,33.7018,33.8135,33.6645,33.7483,355000.0
2013-02-27 11:00:00,36.24,36.3,36.14,36.16,504200.0,33.7483,33.8042,33.6552,33.6738,504200.0
2013-02-27 11:30:00,36.16,36.26,36.15,36.26,187600.0,33.6738,33.7669,33.6645,33.7669,187600.0
2013-02-27 12:00:00,36.26,36.47,36.25,36.45,615200.0,33.7669,33.9625,33.7576,33.9439,615200.0
2013-02-27 12:30:00,36.44,36.69,36.42,36.65,592100.0,33.9346,34.1674,33.9159,34.1301,592100.0
2013-02-27 13:00:00,36.64,36.71,36.59,36.68,811600.0,34.1208,34.186,34.0743,34.1581,811600.0
2013-02-27 13:30:00,36.69,36.86,36.67,36.74,579300.0,34.1674,34.3257,34.1488,34.2139,579300.0
2013-02-27 14:00:00,36.74,36.82,36.69,36.7,803500.0,34.2139,34.2884,34.1674,34.1767,803500.0
2013-02-27 14:30:00,36.7,36.8,36.6,36.77,767400.0,34.1767,34.2698,34.0836,34.2419,767400.0
2013-02-27 15:00:00,36.75,36.76,36.62,36.64,635300.0,34.2233,34.2326,34.1022,34.1208,635300.0
2013-02-27 15:30:00,36.64,36.71,36.55,36.6,2509800.0,34.1208,34.186,34.037,34.0836,2509800.0
2013-02-28 09:30:00,36.6,37.04,36.53,37.04,308900.0,34.0836,34.4933,34.0184,34.4933,308900.0
2013-02-28 10:00:00,37.03,37.3,36.82,37.25,722700.0,34.484,34.7354,34.2884,34.6889,722700.0
2013-02-28 10:30:00,37.25,37.33,37.16,37.32,616600.0,34.6889,34.7634,34.6051,34.7541,616600.0
2013-02-28 11:00:00,37.32,37.36,37.06,37.08,1236200.0,34.7541,34.7913,34.5119,34.5306,1236200.0
2013-02-28 11:30:00,37.08,37.24,37.04,37.24,898100.0,34.5306,34.6796,34.4933,34.6796,898100.0
2013-02-28 12:00:00,37.23,37.38,37.18,37.38,452700.0,34.6703,34.8099,34.6237,34.8099,452700.0
2013-02-28 12:30:00,37.37,37.6,37.37,37.52,489400.0,34.8006,35.0148,34.8006,34.9403,489400.0
2013-02-28 13:00:00,37.52,37.53,37.42,37.48,214500.0,34.9403,34.9496,34.8472,34.9031,214500.0
2013-02-28 13:30:00,37.49,37.65,37.41,37.55,384200.0,34.9124,35.0614,34.8379,34.9683,384200.0
2013-02-28 14:00:00,37.54,37.6,37.35,37.36,405600.0,34.9589,35.0148,34.782,34.7913,405600.0
2013-02-28 14:30:00,37.37,37.46,37.27,37.39,276400.0,34.8006,34.8844,34.7075,34.8193,276400.0
2013-02-28 15:00:00,37.38,37.39,37.31,37.34,401200.0,34.8099,34.8193,34.7448,34.7727,401200.0
2013-02-28 15:30:00,37.34,37.35,37.08,37.09,1675700.0,34.7727,34.782,34.5306,34.5399,1675700.0
2013-03-01 09:30:00,37.0,37.08,36.58,36.83,422700.0,34.4561,34.5306,34.0649,34.2978,422700.0
2013-03-01 10:00:00,36.85,37.25,36.8,37.22,288600.0,34.3164,34.6889,34.2698,34.6609,288600.0
2013-03-01 10:30:00,37.23,37.5,37.22,37.24,277000.0,34.6703,34.9217,34.6609,34.6796,277000.0
2013-03-01 11:00:00,37.25,37.29,37.07,37.15,181100.0,34.6889,34.7261,34.5213,34.5958,181100.0
2013-03-01 11:30:00,37.15,37.25,36.94,37.24,177300.0,34.5958,34.6889,34.4002,34.6796,177300.0
2013-03-01 12:00:00,37.25,37.33,37.23,37.23,300100.0,34.6889,34.7634,34.6703,34.6703,300100.0
2013-03-01 12:30:00,37.24,37.31,37.2,37.29,169500.0,34.6796,34.7448,34.6423,34.7261,169500.0
2013-03-01 13:00:00,37.29,37.31,37.16,37.24,166200.0,34.7261,34.7448,34.6051,34.6796,166200.0
2013-03-01 13:30:00,37.24,37.26,37.15,37.23,127200.0,34.6796,34.6982,34.5958,34.6703,127200.0
2013-03-01 14:00:00,37.23,37.3,37.2,37.22,111300.0,34.6703,34.7354,34.6423,34.6609,111300.0
2013-03-01 14:30:00,37.22,37.27,37.16,37.2,237800.0,34.6609,34.7075,34.6051,34.6423,237800.0
2013-03-01 15:00:00,37.2,37.26,37.09,37.15,397900.0,34.6423,34.6982,34.5399,34.5958,397900.0
2013-03-01 15:30:00,37.15,37.15,36.89,36.95,948100.0,34.5958,34.5958,34.3536,34.4095,948100.0
2013-03-04 09:30:00,36.73,37.05,36.7,36.91,215200.0,34.2046,34.5026,34.1767,34.3723,215200.0
2013-03-04 10:00:00,36.91,37.12,36.91,37.08,185100.0,34.3723,34.5678,34.3723,34.5306,185100.0
2013-03-04 10:30:00,37.09,37.16,36.96,37.0,381800.0,34.5399,34.6051,34.4188,34.4561,381800.0
2013-03-04 11:00:00,37.0,37.15,36.96,37.1,95400.0,34.4561,34.5958,34.4188,34.5492,95400.0
2013-03-04 11:30:00,37.09,37.27,37.05,37.2,1263500.0,34.5399,34.7075,34.5026,34.6423,1263500.0
2013-03-04 12:00:00,37.2,37.23,37.02,37.02,59800.0,34.6423,34.6703,34.4747,34.4747,59800.0
2013-03-04 12:30:00,37.02,37.06,36.94,37.02,102400.0,34.4747,34.5119,34.4002,34.4747,102400.0
2013-03-04 13:00:00,37.01,37.02,36.49,36.52,653600.0,34.4654,34.4747,33.9811,34.0091,653600.0
2013-03-04 13:30:00,36.52,36.66,36.37,36.37,325300.0,34.0091,34.1394,33.8694,33.8694,325300.0
2013-03-04 14:00:00,36.37,36.6,36.36,36.43,464900.0,33.8694,34.0836,33.8601,33.9253,464900.0
2013-03-04 14:30:00,36.43,36.68,36.28,36.68,304000.0,33.9253,34.1581,33.7856,34.1581,304000.0
2013-03-04 15:00:00,36.68,36.79,36.62,36.65,355400.0,34.1581,34.2605,34.1022,34.1301,355400.0
2013-03-04 15:30:00,36.65,36.75,36.6,36.64,503600.0,34.1301,34.2233,34.0836,34.1208,503600.0
2013-03-05 09:30:00,36.8,37.22,36.77,37.05,743900.0,34.2698,34.6609,34.2419,34.5026,743900.0
2013-03-05 10:00:00,37.05,37.13,36.9,37.1,449400.0,34.5026,34.5771,34.3629,34.5492,449400.0
2013-03-05 10:30:00,37.1,37.16,37.08,37.15,443800.0,34.5492,34.6051,34.5306,34.5958,443800.0
2013-03-05 11:00:00,37.15,37.15,36.98,37.05,398300.0,34.5958,34.5958,34.4374,34.5026,398300.0
2013-03-05 11:30:00,37.05,37.05,37.04,37.04,167700.0,34.5026,34.5026,34.4933,34.4933,167700.0
2013-03-05 12:00:00,37.05,37.05,37.04,37.04,204900.0,34.5026,34.5026,34.4933,34.4933,204900.0
2013-03-05 12:30:00,37.05,37.1,37.04,37.07,488200.0,34.5026,34.5492,34.4933,34.5213,488200.0
2013-03-05 13:00:00,37.07,37.13,37.06,37.09,393700.0,34.5213,34.5771,34.5119,34.5399,393700.0
2013-03-05 13:30:00,37.09,37.1,37.01,37.02,224300.0,34.5399,34.5492,34.4654,34.4747,224300.0
2013-03-05 14:00:00,37.02,37.08,36.99,37.01,338200.0,34.4747,34.5306,34.4468,34.4654,338200.0
2013-03-05 14:30:00,37.01,37.02,36.97,37.0,216900.0,34.4654,34.4747,34.4281,34.4561,216900.0
2013-03-05 15:00:00,37.0,37.01,36.96,37.0,306700.0,34.4561,34.4654,34.4188,34.4561,306700.0
2013-03-05 15:30:00,37.0,37.02,36.94,36.95,1793200.0,34.4561,34.4747,34.4002,34.4095,1793200.0
2013-03-06 09:30:00,37.0,37.11,36.8,37.06,187100.0,34.4561,34.5585,34.2698,34.5119,187100.0
2013-03-06 10:00:00,37.06,37.24,37.03,37.23,224100.0,34.5119,34.6796,34.484,34.6703,224100.0
2013-03-06 10:30:00,37.23,37.23,36.96,36.97,233900.0,34.6703,34.6703,34.4188,34.4281,233900.0
2013-03-06 11:00:00,36.97,36.97,36.83,36.9,184000.0,34.4281,34.4281,34.2978,34.3629,184000.0
2013-03-06 11:30:00,36.9,36.93,36.85,36.93,180400.0,34.3629,34.3909,34.3164,34.3909,180400.0
2013-03-06 12:00:00,36.93,36.98,36.88,36.89,97000.0,34.3909,34.4374,34.3443,34.3536,97000.0
2013-03-06 12:30:00,36.89,36.92,36.84,36.84,61600.0,34.3536,34.3816,34.3071,34.3071,61600.0
2013-03-06 13:00:00,36.84,36.88,36.8,36.86,73400.0,34.3071,34.3443,34.2698,34.3257,73400.0
2013-03-06 13:30:00,36.87,36.95,36.85,36.95,96600.0,34.335,34.4095,34.3164,34.4095,96600.0
2013-03-06 14:00:00,36.95,36.98,36.92,36.93,279300.0,34.4095,34.4374,34.3816,34.3909,279300.0
2013-03-06 14:30:00,36.93,37.03,36.92,37.0,172200.0,34.3909,34.484,34.3816,34.4561,172200.0
2013-03-06 15:00:00,37.0,37.07,36.92,36.98,699000.0,34.4561,34.5213,34.3816,34.4374,699000.0
2013-03-06 15:30:00,36.98,36.98,36.89,36.9,392400.0,34.4374,34.4374,34.3536,34.3629,392400.0
2013-03-07 09:30:00,36.85,37.14,36.85,37.11,125500.0,34.3164,34.5864,34.3164,34.5585,125500.0
2013-03-07 10:00:00,37.11,37.46,37.11,37.32,552800.0,34.5585,34.8844,34.5585,34.7541,552800.0
2013-03-07 10:30:00,37.31,37.34,37.22,37.28,269000.0,34.7448,34.7727,34.6609,34.7168,269000.0
2013-03-07 11:00:00,37.3,37.4,37.27,37.4,421200.0,34.7354,34.8286,34.7075,34.8286,421200.0
2013-03-07 11:30:00,37.4,37.4,37.33,37.36,188200.0,34.8286,34.8286,34.7634,34.7913,188200.0
2013-03-07 12:00:00,37.36,37.4,37.32,37.4,156700.0,34.7913,34.8286,34.7541,34.8286,156700.0
2013-03-07 12:30:00,37.4,37.4,37.38,37.4,223600.0,34.8286,34.8286,34.8099,34.8286,223600.0
2013-03-07 13:00:00,37.4,37.41,37.36,37.38,288800.0,34.8286,34.8379,34.7913,34.8099,288800.0
2013-03-07 13:30:00,37.38,37.38,37.3,37.31,174800.0,34.8099,34.8099,34.7354,34.7448,174800.0
2013-03-07 14:00:00,37.32,37.35,37.16,37.2,226200.0,34.7541,34.782,34.6051,34.6423,226200.0
2013-03-07 14:30:00,37.2,37.21,37.11,37.13,197700.0,34.6423,34.6516,34.5585,34.5771,197700.0
2013-03-07 15:00:00,37.14,37.14,36.99,37.02,312100.0,34.5864,34.5864,34.4468,34.4747,312100.0
2013-03-07 15:30:00,37.02,37.06,36.99,37.04,516200.0,34.4747,34.5119,34.4468,34.4933,516200.0
2013-03-08 09:30:00,37.1,37.5,37.09,37.36,539200.0,34.5492,34.9217,34.5399,34.7913,539200.0
2013-03-08 10:00:00,37.36,37.4,37.27,37.35,442000.0,34.7913,34.8286,34.7075,34.782,442000.0
2013-03-08 10:30:00,37.36,37.41,37.34,37.38,487300.0,34.7913,34.8379,34.7727,34.8099,487300.0
2013-03-08 11:00:00,37.38,37.39,37.31,37.31,332600.0,34.8099,34.8193,34.7448,34.7448,332600.0
2013-03-08 11:30:00,37.31,37.35,37.28,37.33,223900.0,34.7448,34.782,34.7168,34.7634,223900.0
2013-03-08 12:00:00,37.32,37.35,37.31,37.33,277400.0,34.7541,34.782,34.7448,34.7634,277400.0
2013-03-08 12:30:00,37.33,37.41,37.32,37.39,296800.0,34.7634,34.8379,34.7541,34.8193,296800.0
2013-03-08 13:00:00,37.39,37.41,37.38,37.41,142300.0,34.8193,34.8379,34.8099,34.8379,142300.0
2013-03-08 13:30:00,37.41,37.42,37.34,37.38,405400.0,34.8379,34.8472,34.7727,34.8099,405400.0
2013-03-08 14:00:00,37.39,37.41,37.37,37.39,357700.0,34.8193,34.8379,34.8006,34.8193,357700.0
2013-03-08 14:30:00,37.39,37.41,37.37,37.41,605000.0,34.8193,34.8379,34.8006,34.8379,605000.0
2013-03-08 15:00:00,37.41,37.42,37.39,37.4,980100.0,34.8379,34.8472,34.8193,34.8286,980100.0
2013-03-08 15:30:00,37.4,37.41,37.25,37.25,920800.0,34.8286,34.8379,34.6889,34.6889,920800.0
2013-03-11 09:30:00,37.25,38.0,37.25,37.91,554200.0,34.6889,35.3873,34.6889,35.3035,554200.0
2013-03-11 10:00:00,37.91,38.06,37.9,38.01,474300.0,35.3035,35.4432,35.2942,35.3966,474300.0
2013-03-11 10:30:00,38.0,38.09,37.95,38.0,398000.0,35.3873,35.4711,35.3407,35.3873,398000.0
2013-03-11 11:00:00,38.0,38.02,37.96,38.02,197500.0,35.3873,35.4059,35.3501,35.4059,197500.0
2013-03-11 11:30:00,38.02,38.09,37.96,38.0,158100.0,35.4059,35.4711,35.3501,35.3873,158100.0
2013-03-11 12:00:00,38.01,38.03,37.91,38.01,286400.0,35.3966,35.4152,35.3035,35.3966,286400.0
2013-03-11 12:30:00,38.01,38.12,37.98,38.08,171600.0,35.3966,35.4991,35.3687,35.4618,171600.0
2013-03-11 13:00:00,38.08,38.12,38.03,38.07,130400.0,35.4618,35.4991,35.4152,35.4525,130400.0
2013-03-11 13:30:00,38.07,38.07,37.99,38.01,155800.0,35.4525,35.4525,35.378,35.3966,155800.0
2013-03-11 14:00:00,38.01,38.06,37.98,38.0,204600.0,35.3966,35.4432,35.3687,35.3873,204600.0
2013-03-11 14:30:00,38.0,38.01,37.89,37.89,293700.0,35.3873,35.3966,35.2849,35.2849,293700.0
2013-03-11 15:00:00,37.88,37.92,37.79,37.82,353700.0,35.2756,35.3128,35.1918,35.2197,353700.0
2013-03-11 15:30:00,37.82,37.84,37.73,37.78,539600.0,35.2197,35.2383,35.1359,35.1824,539600.0
2013-03-12 09:30:00,37.77,38.27,37.77,38.13,478600.0,35.1731,35.6387,35.1731,35.5084,478600.0
2013-03-12 10:00:00,38.12,38.13,38.0,38.02,258900.0,35.4991,35.5084,35.3873,35.4059,258900.0
2013-03-12 10:30:00,38.02,38.05,37.95,38.05,237100.0,35.4059,35.4339,35.3407,35.4339,237100.0
2013-03-12 11:00:00,38.04,38.09,38.01,38.04,201900.0,35.4246,35.4711,35.3966,35.4246,201900.0
2013-03-12 11:30:00,38.05,38.06,37.97,37.97,333600.0,35.4339,35.4432,35.3594,35.3594,333600.0
2013-03-12 12:00:00,37.97,38.0,37.87,37.98,101100.0,35.3594,35.3873,35.2662,35.3687,101100.0
2013-03-12 12:30:00,37.98,37.98,37.93,37.97,114300.0,35.3687,35.3687,35.3221,35.3594,114300.0
2013-03-12 13:00:00,37.97,38.05,37.97,38.02,142100.0,35.3594,35.4339,35.3594,35.4059,142100.0
2013-03-12 13:30:00,38.02,38.05,37.98,37.99,97900.0,35.4059,35.4339,35.3687,35.378,97900.0
2013-03-12 14:00:00,37.99,38.01,37.92,37.98,135200.0,35.378,35.3966,35.3128,35.3687,135200.0
2013-03-12 14:30:00,37.98,38.05,37.97,38.03,109800.0,35.3687,35.4339,35.3594,35.4152,109800.0
2013-03-12 15:00:00,38.03,38.06,37.99,38.01,253100.0,35.4152,35.4432,35.378,35.3966,253100.0
2013-03-12 15:30:00,38.01,38.01,37.96,38.01,376800.0,35.3966,35.3966,35.3501,35.3966,376800.0
2013-03-13 09:30:00,37.99,38.18,37.94,38.09,89800.0,35.378,35.5549,35.3314,35.4711,89800.0
2013-03-13 10:00:00,38.1,38.11,38.05,38.07,141300.0,35.4804,35.4897,35.4339,35.4525,141300.0
2013-03-13 10:30:00,38.07,38.32,38.06,38.27,295500.0,35.4525,35.6853,35.4432,35.6387,295500.0
2013-03-13 11:00:00,38.27,38.27,38.15,38.24,139400.0,35.6387,35.6387,35.527,35.6108,139400.0
2013-03-13 11:30:00,38.24,38.26,38.19,38.25,237800.0,35.6108,35.6294,35.5642,35.6201,237800.0
2013-03-13 12:00:00,38.24,38.25,38.17,38.18,116500.0,35.6108,35.6201,35.5456,35.5549,116500.0
2013-03-13 12:30:00,38.18,38.21,38.16,38.17,88900.0,35.5549,35.5829,35.5363,35.5456,88900.0
2013-03-13 13:00:00,38.17,38.19,38.16,38.18,88100.0,35.5456,35.5642,35.5363,35.5549,88100.0
2013-03-13 13:30:00,38.18,38.29,38.17,38.27,217700.0,35.5549,35.6574,35.5456,35.6387,217700.0
2013-03-13 14:00:00,38.27,38.41,38.26,38.34,276900.0,35.6387,35.7691,35.6294,35.7039,276900.0
2013-03-13 14:30:00,38.34,38.37,38.25,38.36,219900.0,35.7039,35.7319,35.6201,35.7226,219900.0
2013-03-13 15:00:00,38.36,38.37,38.3,38.32,193800.0,35.7226,35.7319,35.6667,35.6853,193800.0
2013-03-13 15:30:00,38.32,38.36,38.27,38.27,990700.0,35.6853,35.7226,35.6387,35.6387,990700.0
2013-03-14 09:30:00,38.49,38.76,38.41,38.75,168700.0,35.8436,36.0951,35.7691,36.0857,168700.0
2013-03-14 10:00:00,38.75,38.79,38.45,38.5,841500.0,36.0857,36.123,35.8064,35.8529,841500.0
2013-03-14 10:30:00,38.5,38.5,38.4,38.41,253600.0,35.8529,35.8529,35.7598,35.7691,253600.0
2013-03-14 11:00:00,38.42,38.48,38.3,38.3,211700.0,35.7784,35.8343,35.6667,35.6667,211700.0
2013-03-14 11:30:00,38.3,38.5,38.27,38.49,90200.0,35.6667,35.8529,35.6387,35.8436,90200.0
2013-03-14 12:00:00,38.48,38.52,38.42,38.46,250500.0,35.8343,35.8716,35.7784,35.8157,250500.0
2013-03-14 12:30:00,38.45,38.51,38.4,38.5,220500.0,35.8064,35.8622,35.7598,35.8529,220500.0
2013-03-14 13:00:00,38.5,38.57,38.48,38.56,1023000.0,35.8529,35.9181,35.8343,35.9088,1023000.0
2013-03-14 13:30:00,38.56,38.56,38.5,38.53,237200.0,35.9088,35.9088,35.8529,35.8809,237200.0
2013-03-14 14:00:00,38.52,38.53,38.47,38.5,109500.0,35.8716,35.8809,35.825,35.8529,109500.0
2013-03-14 14:30:00,38.5,38.51,38.4,38.4,158200.0,35.8529,35.8622,35.7598,35.7598,158200.0
2013-03-14 15:00:00,38.42,38.44,38.32,38.39,306400.0,35.7784,35.7971,35.6853,35.7505,306400.0
2013-03-14 15:30:00,38.39,38.49,38.37,38.45,678300.0,35.7505,35.8436,35.7319,35.8064,678300.0
2013-03-15 09:30:00,38.43,38.51,38.2,38.35,281600.0,35.7877,35.8622,35.5736,35.7132,281600.0
2013-03-15 10:00:00,38.34,38.36,38.29,38.33,135000.0,35.7039,35.7226,35.6574,35.6946,135000.0
2013-03-15 10:30:00,38.33,38.47,38.2,38.23,433200.0,35.6946,35.825,35.5736,35.6015,433200.0
2013-03-15 11:00:00,38.23,38.28,38.05,38.28,397900.0,35.6015,35.6481,35.4339,35.6481,397900.0
2013-03-15 11:30:00,38.27,38.31,38.17,38.19,312000.0,35.6387,35.676,35.5456,35.5642,312000.0
2013-03-15 12:00:00,38.19,38.22,38.15,38.21,142400.0,35.5642,35.5922,35.527,35.5829,142400.0
2013-03-15 12:30:00,38.22,38.22,38.08,38.08,236300.0,35.5922,35.5922,35.4618,35.4618,236300.0
2013-03-15 13:00:00,38.08,38.11,38.02,38.06,124000.0,35.4618,35.4897,35.4059,35.4432,124000.0
2013-03-15 13:30:00,38.06,38.18,37.98,38.0,360700.0,35.4432,35.5549,35.3687,35.3873,360700.0
2013-03-15 14:00:00,37.99,38.02,37.88,37.88,268100.0,35.378,35.4059,35.2756,35.2756,268100.0
2013-03-15 14:30:00,37.88,37.92,37.84,37.91,193800.0,35.2756,35.3128,35.2383,35.3035,193800.0
2013-03-15 15:00:00,37.91,37.93,37.8,37.9,349700.0,35.3035,35.3221,35.2011,35.2942,349700.0
2013-03-15 15:30:00,37.9,37.98,37.88,37.91,1527400.0,35.2942,35.3687,35.2756,35.3035,1527400.0
2013-03-18 09:30:00,37.76,37.89,37.38,37.64,205800.0,35.1638,35.2849,34.8099,35.0521,205800.0
2013-03-18 10:00:00,37.69,37.8,37.53,37.64,186200.0,35.0986,35.2011,34.9496,35.0521,186200.0
2013-03-18 10:30:00,37.65,37.7,37.6,37.65,92000.0,35.0614,35.1079,35.0148,35.0614,92000.0
2013-03-18 11:00:00,37.64,37.69,37.55,37.57,114400.0,35.0521,35.0986,34.9683,34.9869,114400.0
2013-03-18 11:30:00,37.57,37.62,37.5,37.6,98500.0,34.9869,35.0334,34.9217,35.0148,98500.0
2013-03-18 12:00:00,37.61,37.68,37.58,37.65,139800.0,35.0241,35.0893,34.9962,35.0614,139800.0
2013-03-18 12:30:00,37.65,37.7,37.63,37.7,105300.0,35.0614,35.1079,35.0428,35.1079,105300.0
2013-03-18 13:00:00,37.7,37.8,37.69,37.72,98400.0,35.1079,35.2011,35.0986,35.1266,98400.0
2013-03-18 13:30:00,37.71,37.75,37.68,37.7,80000.0,35.1173,35.1545,35.0893,35.1079,80000.0
2013-03-18 14:00:00,37.7,37.83,37.69,37.83,187200.0,35.1079,35.229,35.0986,35.229,187200.0
2013-03-18 14:30:00,37.83,37.88,37.76,37.76,294300.0,35.229,35.2756,35.1638,35.1638,294300.0
2013-03-18 15:00:00,37.77,37.82,37.74,37.78,238400.0,35.1731,35.2197,35.1452,35.1824,238400.0
2013-03-18 15:30:00,37.77,37.77,37.71,37.76,715700.0,35.1731,35.1731,35.1173,35.1638,715700.0
2013-03-19 09:30:00,38.04,38.2,37.93,38.13,251000.0,35.4246,35.5736,35.3221,35.5084,251000.0
2013-03-19 10:00:00,38.15,38.32,38.06,38.07,245000.0,35.527,35.6853,35.4432,35.4525,245000.0
2013-03-19 10:30:00,38.07,38.26,38.05,38.23,285700.0,35.4525,35.6294,35.4339,35.6015,285700.0
2013-03-19 11:00:00,38.23,38.38,38.21,38.34,143900.0,35.6015,35.7412,35.5829,35.7039,143900.0
2013-03-19 11:30:00,38.34,38.4,38.2,38.25,367200.0,35.7039,35.7598,35.5736,35.6201,367200.0
2013-03-19 12:00:00,38.24,38.42,38.19,38.4,306700.0,35.6108,35.7784,35.5642,35.7598,306700.0
2013-03-19 12:30:00,38.4,38.44,38.3,38.32,208100.0,35.7598,35.7971,35.6667,35.6853,208100.0
2013-03-19 13:00:00,38.31,38.34,38.12,38.15,431500.0,35.676,35.7039,35.4991,35.527,431500.0
2013-03-19 13:30:00,38.15,38.22,38.09,38.22,398800.0,35.527,35.5922,35.4711,35.5922,398800.0
2013-03-19 14:00:00,38.21,38.33,38.19,38.24,250400.0,35.5829,35.6946,35.5642,35.6108,250400.0
2013-03-19 14:30:00,38.24,38.36,38.24,38.27,238300.0,35.6108,35.7226,35.6108,35.6387,238300.0
2013-03-19 15:00:00,38.27,38.31,38.15,38.19,253500.0,35.6387,35.676,35.527,35.5642,253500.0
2013-03-19 15:30:00,38.19,38.3,38.14,38.27,649200.0,35.5642,35.6667,35.5177,35.6387,649200.0
2013-03-20 09:30:00,38.5,38.63,38.32,38.59,113500.0,35.8529,35.974,35.6853,35.9367,113500.0
2013-03-20 10:00:00,38.59,38.67,38.56,38.64,109700.0,35.9367,36.0112,35.9088,35.9833,109700.0
2013-03-20 10:30:00,38.63,38.69,38.54,38.67,129200.0,35.974,36.0299,35.8902,36.0112,129200.0
2013-03-20 11:00:00,38.68,38.7,38.63,38.66,98200.0,36.0206,36.0392,35.974,36.0019,98200.0
2013-03-20 11:30:00,38.67,38.67,38.38,38.38,131300.0,36.0112,36.0112,35.7412,35.7412,131300.0
2013-03-20 12:00:00,38.38,38.47,38.38,38.45,80700.0,35.7412,35.825,35.7412,35.8064,80700.0
2013-03-20 12:30:00,38.45,38.46,38.34,38.44,116500.0,35.8064,35.8157,35.7039,35.7971,116500.0
2013-03-20 13:00:00,38.44,38.46,38.42,38.45,102000.0,35.7971,35.8157,35.7784,35.8064,102000.0
2013-03-20 13:30:00,38.45,38.47,38.29,38.35,112200.0,35.8064,35.825,35.6574,35.7132,112200.0
2013-03-20 14:00:00,38.36,38.62,38.34,38.61,229800.0,35.7226,35.9647,35.7039,35.9554,229800.0
2013-03-20 14:30:00,38.61,38.86,38.54,38.77,342500.0,35.9554,36.1882,35.8902,36.1044,342500.0
2013-03-20 15:00:00,38.77,38.77,38.51,38.52,230500.0,36.1044,36.1044,35.8622,35.8716,230500.0
2013-03-20 15:30:00,38.52,38.67,38.48,38.54,469400.0,35.8716,36.0112,35.8343,35.8902,469400.0
2013-03-21 09:30:00,38.3,38.83,38.09,38.8,382000.0,35.6667,36.1602,35.4711,36.1323,382000.0
2013-03-21 10:00:00,38.78,38.81,38.44,38.55,142400.0,36.1137,36.1416,35.7971,35.8995,142400.0
2013-03-21 10:30:00,38.54,38.6,38.5,38.55,117400.0,35.8902,35.9461,35.8529,35.8995,117400.0
2013-03-21 11:00:00,38.55,38.57,38.49,38.54,69400.0,35.8995,35.9181,35.8436,35.8902,69400.0
2013-03-21 11:30:00,38.54,38.71,38.54,38.67,249900.0,35.8902,36.0485,35.8902,36.0112,249900.0
2013-03-21 12:00:00,38.67,38.73,38.65,38.66,113900.0,36.0112,36.0671,35.9926,36.0019,113900.0
2013-03-21 12:30:00,38.66,38.75,38.65,38.73,61800.0,36.0019,36.0857,35.9926,36.0671,61800.0
2013-03-21 13:00:00,38.72,38.73,38.68,38.69,76700.0,36.0578,36.0671,36.0206,36.0299,76700.0
2013-03-21 13:30:00,38.69,38.7,38.62,38.67,91600.0,36.0299,36.0392,35.9647,36.0112,91600.0
2013-03-21 14:00:00,38.66,38.66,38.5,38.57,134600.0,36.0019,36.0019,35.8529,35.9181,134600.0
2013-03-21 14:30:00,38.57,38.65,38.52,38.59,69800.0,35.9181,35.9926,35.8716,35.9367,69800.0
2013-03-21 15:00:00,38.59,38.61,38.52,38.57,96700.0,35.9367,35.9554,35.8716,35.9181,96700.0
2013-03-21 15:30:00,38.56,38.59,38.5,38.55,439700.0,35.9088,35.9367,35.8529,35.8995,439700.0
2013-03-22 09:30:00,38.76,39.27,38.7,39.19,294500.0,36.0951,36.57,36.0392,36.4955,294500.0
2013-03-22 10:00:00,39.19,39.45,39.02,39.45,582700.0,36.4955,36.7376,36.3372,36.7376,582700.0
2013-03-22 10:30:00,39.45,39.5,39.29,39.44,300800.0,36.7376,36.7842,36.5886,36.7283,300800.0
2013-03-22 11:00:00,39.43,39.66,39.31,39.64,316500.0,36.719,36.9332,36.6072,36.9146,316500.0
2013-03-22 11:30:00,39.62,39.63,39.3,39.38,96900.0,36.8959,36.9052,36.5979,36.6724,96900.0
2013-03-22 12:00:00,39.37,39.46,39.36,39.46,98100.0,36.6631,36.7469,36.6538,36.7469,98100.0
2013-03-22 12:30:00,39.45,39.64,39.42,39.62,117800.0,36.7376,36.9146,36.7097,36.8959,117800.0
2013-03-22 13:00:00,39.61,39.77,39.53,39.62,224400.0,36.8866,37.0356,36.8121,36.8959,224400.0
2013-03-22 13:30:00,39.59,39.63,39.4,39.4,137700.0,36.868,36.9052,36.6911,36.6911,137700.0
2013-03-22 14:00:00,39.4,39.54,39.4,39.51,139200.0,36.6911,36.8214,36.6911,36.7935,139200.0
2013-03-22 14:30:00,39.52,39.52,39.42,39.43,111300.0,36.8028,36.8028,36.7097,36.719,111300.0
2013-03-22 15:00:00,39.43,39.44,39.26,39.26,228400.0,36.719,36.7283,36.5607,36.5607,228400.0
2013-03-22 15:30:00,39.27,39.37,39.21,39.3,439000.0,36.57,36.6631,36.5141,36.5979,439000.0
2013-03-25 09:30:00,39.32,39.8,39.32,39.74,239800.0,36.6166,37.0636,36.6166,37.0077,239800.0
2013-03-25 10:00:00,39.76,39.88,39.72,39.75,85500.0,37.0263,37.1381,36.9891,37.017,85500.0
2013-03-25 10:30:00,39.75,39.8,39.64,39.7,196500.0,37.017,37.0636,36.9146,36.9704,196500.0
2013-03-25 11:00:00,39.7,39.7,39.56,39.61,188200.0,36.9704,36.9704,36.8401,36.8866,188200.0
2013-03-25 11:30:00,39.62,39.95,39.59,39.86,356900.0,36.8959,37.2032,36.868,37.1194,356900.0
2013-03-25 12:00:00,39.86,39.96,39.75,39.82,210300.0,37.1194,37.2126,37.017,37.0822,210300.0
2013-03-25 12:30:00,39.81,39.91,39.81,39.87,92500.0,37.0729,37.166,37.0729,37.1287,92500.0
2013-03-25 13:00:00,39.87,39.88,39.73,39.85,192100.0,37.1287,37.1381,36.9984,37.1101,192100.0
2013-03-25 13:30:00,39.85,39.86,39.73,39.84,187400.0,37.1101,37.1194,36.9984,37.1008,187400.0
2013-03-25 14:00:00,39.85,39.89,39.79,39.79,89800.0,37.1101,37.1474,37.0542,37.0542,89800.0
2013-03-25 14:30:00,39.78,39.86,39.54,39.59,125600.0,37.0449,37.1194,36.8214,36.868,125600.0
2013-03-25 15:00:00,39.59,39.62,39.32,39.34,229500.0,36.868,36.8959,36.6166,36.6352,229500.0
2013-03-25 15:30:00,39.35,39.42,39.25,39.41,419700.0,36.6445,36.7097,36.5514,36.7004,419700.0
2013-03-26 09:30:00,39.6,39.79,39.49,39.79,412100.0,36.8773,37.0542,36.7749,37.0542,412100.0
2013-03-26 10:00:00,39.75,39.96,39.65,39.8,246400.0,37.017,37.2126,36.9239,37.0636,246400.0
2013-03-26 10:30:00,39.8,39.85,39.63,39.76,158400.0,37.0636,37.1101,36.9052,37.0263,158400.0
2013-03-26 11:00:00,39.76,39.89,39.74,39.83,139900.0,37.0263,37.1474,37.0077,37.0915,139900.0
2013-03-26 11:30:00,39.84,40.05,39.84,40.0,231800.0,37.1008,37.2964,37.1008,37.2498,231800.0
2013-03-26 12:00:00,39.99,40.06,39.88,39.89,86800.0,37.2405,37.3057,37.1381,37.1474,86800.0
2013-03-26 12:30:00,39.88,39.91,39.86,39.89,65300.0,37.1381,37.166,37.1194,37.1474,65300.0
2013-03-26 13:00:00,39.88,39.99,39.88,39.98,123400.0,37.1381,37.2405,37.1381,37.2312,123400.0
2013-03-26 13:30:00,39.98,40.05,39.95,40.02,206600.0,37.2312,37.2964,37.2032,37.2684,206600.0
2013-03-26 14:00:00,40.02,40.25,40.01,40.25,169600.0,37.2684,37.4826,37.2591,37.4826,169600.0
2013-03-26 14:30:00,40.24,40.25,40.14,40.18,133100.0,37.4733,37.4826,37.3802,37.4174,133100.0
2013-03-26 15:00:00,40.18,40.21,40.03,40.06,287800.0,37.4174,37.4454,37.2777,37.3057,287800.0
2013-03-26 15:30:00,40.07,40.22,40.06,40.18,804700.0,37.315,37.4547,37.3057,37.4174,804700.0
2013-03-27 09:30:00,40.13,40.15,39.72,40.02,144500.0,37.3709,37.3895,36.9891,37.2684,144500.0
2013-03-27 10:00:00,40.05,40.44,40.05,40.35,174700.0,37.2964,37.6595,37.2964,37.5757,174700.0
2013-03-27 10:30:00,40.36,40.6,40.29,40.59,157300.0,37.585,37.8085,37.5199,37.7992,157300.0
2013-03-27 11:00:00,40.59,40.61,40.37,40.49,108900.0,37.7992,37.8179,37.5944,37.7061,108900.0
2013-03-27 11:30:00,40.49,40.65,40.48,40.5,101500.0,37.7061,37.8551,37.6968,37.7154,101500.0
2013-03-27 12:00:00,40.51,40.57,40.47,40.52,122500.0,37.7247,37.7806,37.6875,37.734,122500.0
2013-03-27 12:30:00,40.53,40.55,40.37,40.46,210200.0,37.7434,37.762,37.5944,37.6782,210200.0
2013-03-27 13:00:00,40.45,40.51,40.43,40.5,71900.0,37.6689,37.7247,37.6502,37.7154,71900.0
2013-03-27 13:30:00,40.5,40.52,40.38,40.45,145000.0,37.7154,37.734,37.6037,37.6689,145000.0
2013-03-27 14:00:00,40.43,40.44,40.34,40.39,120300.0,37.6502,37.6595,37.5664,37.613,120300.0
2013-03-27 14:30:00,40.39,40.41,40.27,40.31,177800.0,37.613,37.6316,37.5012,37.5385,177800.0
2013-03-27 15:00:00,40.31,40.41,40.31,40.36,212500.0,37.5385,37.6316,37.5385,37.585,212500.0
2013-03-27 15:30:00,40.36,40.43,40.34,40.42,488300.0,37.585,37.6502,37.5664,37.6409,488300.0
2013-03-28 09:30:00,40.43,40.92,40.42,40.8,187300.0,37.6502,38.1065,37.6409,37.9948,187300.0
2013-03-28 10:00:00,40.82,40.85,40.64,40.76,139900.0,38.0134,38.0414,37.8458,37.9575,139900.0
2013-03-28 10:30:00,40.76,40.86,40.72,40.82,282700.0,37.9575,38.0507,37.9203,38.0134,282700.0
2013-03-28 11:00:00,40.81,40.85,40.76,40.83,146700.0,38.0041,38.0414,37.9575,38.0227,146700.0
2013-03-28 11:30:00,40.83,40.88,40.7,40.72,175600.0,38.0227,38.0693,37.9017,37.9203,175600.0
2013-03-28 12:00:00,40.73,40.76,40.46,40.66,580600.0,37.9296,37.9575,37.6782,37.8644,580600.0
2013-03-28 12:30:00,40.66,40.79,40.6,40.6,72500.0,37.8644,37.9855,37.8085,37.8085,72500.0
2013-03-28 13:00:00,40.6,40.6,40.48,40.54,117500.0,37.8085,37.8085,37.6968,37.7527,117500.0
2013-03-28 13:30:00,40.54,40.61,40.52,40.6,155700.0,37.7527,37.8179,37.734,37.8085,155700.0
2013-03-28 14:00:00,40.59,40.66,40.52,40.54,100800.0,37.7992,37.8644,37.734,37.7527,100800.0
2013-03-28 14:30:00,40.55,40.69,40.55,40.6,80700.0,37.762,37.8924,37.762,37.8085,80700.0
2013-03-28 15:00:00,40.59,40.69,40.55,40.59,134900.0,37.7992,37.8924,37.762,37.7992,134900.0
2013-03-28 15:30:00,40.59,40.8,40.58,40.64,981600.0,37.7992,37.9948,37.7899,37.8458,981600.0
2013-04-01 09:30:00,40.5,41.2,40.48,40.98,303400.0,37.7154,38.3673,37.6968,38.1624,303400.0
2013-04-01 10:00:00,40.95,40.95,40.56,40.6,179800.0,38.1345,38.1345,37.7713,37.8085,179800.0
2013-04-01 10:30:00,40.59,40.6,40.32,40.37,230700.0,37.7992,37.8085,37.5478,37.5944,230700.0
2013-04-01 11:00:00,40.38,40.39,40.22,40.36,223300.0,37.6037,37.613,37.4547,37.585,223300.0
2013-04-01 11:30:00,40.35,40.57,40.35,40.55,158500.0,37.5757,37.7806,37.5757,37.762,158500.0
2013-04-01 12:00:00,40.55,40.55,40.39,40.4,161700.0,37.762,37.762,37.613,37.6223,161700.0
2013-04-01 12:30:00,40.4,40.49,40.37,40.47,98100.0,37.6223,37.7061,37.5944,37.6875,98100.0
2013-04-01 13:00:00,40.49,40.49,40.3,40.32,227100.0,37.7061,37.7061,37.5292,37.5478,227100.0
2013-04-01 13:30:00,40.32,40.54,40.3,40.52,132600.0,37.5478,37.7527,37.5292,37.734,132600.0
2013-04-01 14:00:00,40.52,40.68,40.52,40.58,113700.0,37.734,37.883,37.734,37.7899,113700.0
2013-04-01 14:30:00,40.58,40.63,40.49,40.62,85600.0,37.7899,37.8365,37.7061,37.8272,85600.0
2013-04-01 15:00:00,40.61,40.75,40.43,40.52,197500.0,37.8179,37.9482,37.6502,37.734,197500.0
2013-04-01 15:30:00,40.52,40.89,40.47,40.73,370300.0,37.734,38.0786,37.6875,37.9296,370300.0
2013-04-02 09:30:00,41.44,41.5,40.86,40.9,765900.0,38.5908,38.6467,38.0507,38.0879,765900.0
2013-04-02 10:00:00,40.89,40.93,40.54,40.55,454700.0,38.0786,38.1159,37.7527,37.762,454700.0
2013-04-02 10:30:00,40.57,40.57,39.11,39.24,1380400.0,37.7806,37.7806,36.421,36.5421,1380400.0
2013-04-02 11:00:00,39.23,40.15,39.23,39.88,696700.0,36.5327,37.3895,36.5327,37.1381,696700.0
2013-04-02 11:30:00,39.87,39.9,39.67,39.79,300600.0,37.1287,37.1567,36.9425,37.0542,300600.0
2013-04-02 12:00:00,39.79,39.96,39.78,39.84,170100.0,37.0542,37.2126,37.0449,37.1008,170100.0
2013-04-02 12:30:00,39.84,40.3,39.8,40.27,430800.0,37.1008,37.5292,37.0636,37.5012,430800.0
2013-04-02 13:00:00,40.25,40.28,39.96,40.0,439400.0,37.4826,37.5106,37.2126,37.2498,439400.0
2013-04-02 13:30:00,40.0,40.03,39.93,39.98,134100.0,37.2498,37.2777,37.1846,37.2312,134100.0
2013-04-02 14:00:00,39.99,40.02,39.93,39.95,135600.0,37.2405,37.2684,37.1846,37.2032,135600.0
2013-04-02 14:30:00,39.95,39.99,39.85,39.98,239600.0,37.2032,37.2405,37.1101,37.2312,239600.0
2013-04-02 15:00:00,39.97,40.0,39.62,39.7,355200.0,37.2219,37.2498,36.8959,36.9704,355200.0
2013-04-02 15:30:00,39.72,39.91,39.49,39.88,1021300.0,36.9891,37.166,36.7749,37.1381,1021300.0
2013-04-03 09:30:00,39.8,39.8,38.0,38.9,1079700.0,37.0636,37.0636,35.3873,36.2254,1079700.0
2013-04-03 10:00:00,38.9,38.98,38.0,38.43,605800.0,36.2254,36.2999,35.3873,35.7877,605800.0
2013-04-03 10:30:00,38.45,38.63,38.21,38.23,356700.0,35.8064,35.974,35.5829,35.6015,356700.0
2013-04-03 11:00:00,38.24,38.47,38.21,38.23,319400.0,35.6108,35.825,35.5829,35.6015,319400.0
2013-04-03 11:30:00,38.22,38.28,38.01,38.11,230400.0,35.5922,35.6481,35.3966,35.4897,230400.0
2013-04-03 12:00:00,38.11,38.31,38.0,38.01,309000.0,35.4897,35.676,35.3873,35.3966,309000.0
2013-04-03 12:30:00,38.0,38.1,37.93,38.0,657300.0,35.3873,35.4804,35.3221,35.3873,657300.0
2013-04-03 13:00:00,38.0,38.03,37.67,37.9,472300.0,35.3873,35.4152,35.08,35.2942,472300.0
2013-04-03 13:30:00,37.9,37.99,37.79,37.86,429700.0,35.2942,35.378,35.1918,35.2569,429700.0
2013-04-03 14:00:00,37.85,38.06,37.75,37.99,399400.0,35.2476,35.4432,35.1545,35.378,399400.0
2013-04-03 14:30:00,37.99,38.16,37.88,38.08,303200.0,35.378,35.5363,35.2756,35.4618,303200.0
2013-04-03 15:00:00,38.08,38.17,37.87,37.93,525100.0,35.4618,35.5456,35.2662,35.3221,525100.0
2013-04-03 15:30:00,37.93,38.02,37.69,37.91,1182200.0,35.3221,35.4059,35.0986,35.3035,1182200.0
2013-04-04 09:30:00,37.79,37.86,36.93,37.42,927400.0,35.1918,35.2569,34.3909,34.8472,927400.0
2013-04-04 10:00:00,37.42,37.5,37.23,37.4,496200.0,34.8472,34.9217,34.6703,34.8286,496200.0
2013-04-04 10:30:00,37.4,37.42,36.86,36.89,683600.0,34.8286,34.8472,34.3257,34.3536,683600.0
2013-04-04 11:00:00,36.9,36.96,36.53,36.69,518900.0,34.3629,34.4188,34.0184,34.1674,518900.0
2013-04-04 11:30:00,36.68,36.85,36.54,36.8,743800.0,34.1581,34.3164,34.0277,34.2698,743800.0
2013-04-04 12:00:00,36.8,36.91,36.61,36.75,708000.0,34.2698,34.3723,34.0929,34.2233,708000.0
2013-04-04 12:30:00,36.76,36.99,36.66,36.9,729900.0,34.2326,34.4468,34.1394,34.3629,729900.0
2013-04-04 13:00:00,36.9,37.04,36.88,36.95,314500.0,34.3629,34.4933,34.3443,34.4095,314500.0
2013-04-04 13:30:00,36.96,37.47,36.95,37.47,409500.0,34.4188,34.8938,34.4095,34.8938,409500.0
2013-04-04 14:00:00,37.47,37.68,37.31,37.67,359300.0,34.8938,35.0893,34.7448,35.08,359300.0
2013-04-04 14:30:00,37.67,37.8,37.38,37.46,681800.0,35.08,35.2011,34.8099,34.8844,681800.0
2013-04-04 15:00:00,37.48,37.52,37.43,37.48,636500.0,34.9031,34.9403,34.8565,34.9031,636500.0
2013-04-04 15:30:00,37.48,37.69,37.48,37.69,1187400.0,34.9031,35.0986,34.9031,35.0986,1187400.0
2013-04-05 09:30:00,37.2,37.75,37.19,37.68,353300.0,34.6423,35.1545,34.633,35.0893,353300.0
2013-04-05 10:00:00,37.68,37.81,37.48,37.7,182800.0,35.0893,35.2104,34.9031,35.1079,182800.0
2013-04-05 10:30:00,37.68,38.14,37.68,37.94,833900.0,35.0893,35.5177,35.0893,35.3314,833900.0
2013-04-05 11:00:00,37.95,38.04,37.69,37.72,655500.0,35.3407,35.4246,35.0986,35.1266,655500.0
2013-04-05 11:30:00,37.72,37.73,37.47,37.5,158000.0,35.1266,35.1359,34.8938,34.9217,158000.0
2013-04-05 12:00:00,37.5,37.52,37.24,37.29,159700.0,34.9217,34.9403,34.6796,34.7261,159700.0
2013-04-05 12:30:00,37.3,37.42,37.09,37.34,358600.0,34.7354,34.8472,34.5399,34.7727,358600.0
2013-04-05 13:00:00,37.34,37.54,37.25,37.49,171800.0,34.7727,34.9589,34.6889,34.9124,171800.0
2013-04-05 13:30:00,37.48,37.56,37.38,37.38,208200.0,34.9031,34.9776,34.8099,34.8099,208200.0
2013-04-05 14:00:00,37.38,37.52,37.34,37.43,148400.0,34.8099,34.9403,34.7727,34.8565,148400.0
2013-04-05 14:30:00,37.44,37.45,37.26,37.37,183500.0,34.8658,34.8751,34.6982,34.8006,183500.0
2013-04-05 15:00:00,37.38,37.47,37.35,37.38,175900.0,34.8099,34.8938,34.782,34.8099,175900.0
2013-04-05 15:30:00,37.38,37.56,37.38,37.46,506100.0,34.8099,34.9776,34.8099,34.8844,506100.0
2013-04-08 09:30:00,37.5,37.55,37.12,37.2,144100.0,34.9217,34.9683,34.5678,34.6423,144100.0
2013-04-08 10:00:00,37.19,37.34,37.12,37.3,122600.0,34.633,34.7727,34.5678,34.7354,122600.0
2013-04-08 10:30:00,37.29,37.62,37.24,37.61,68300.0,34.7261,35.0334,34.6796,35.0241,68300.0
2013-04-08 11:00:00,37.61,37.72,37.49,37.62,77600.0,35.0241,35.1266,34.9124,35.0334,77600.0
2013-04-08 11:30:00,37.63,37.71,37.59,37.62,49800.0,35.0428,35.1173,35.0055,35.0334,49800.0
2013-04-08 12:00:00,37.63,37.79,37.6,37.6,147800.0,35.0428,35.1918,35.0148,35.0148,147800.0
2013-04-08 12:30:00,37.61,37.61,37.42,37.48,37400.0,35.0241,35.0241,34.8472,34.9031,37400.0
2013-04-08 13:00:00,37.45,37.55,37.41,37.55,50700.0,34.8751,34.9683,34.8379,34.9683,50700.0
2013-04-08 13:30:00,37.55,37.6,37.5,37.6,54300.0,34.9683,35.0148,34.9217,35.0148,54300.0
2013-04-08 14:00:00,37.59,37.67,37.57,37.66,46300.0,35.0055,35.08,34.9869,35.0707,46300.0
2013-04-08 14:30:00,37.67,37.7,37.61,37.63,78200.0,35.08,35.1079,35.0241,35.0428,78200.0
2013-04-08 15:00:00,37.63,37.68,37.48,37.57,97700.0,35.0428,35.0893,34.9031,34.9869,97700.0
2013-04-08 15:30:00,37.57,37.69,37.55,37.69,218400.0,34.9869,35.0986,34.9683,35.0986,218400.0
2013-04-09 09:30:00,37.7,37.98,37.53,37.88,110300.0,35.1079,35.3687,34.9496,35.2756,110300.0
2013-04-09 10:00:00,37.88,38.06,37.81,37.98,326600.0,35.2756,35.4432,35.2104,35.3687,326600.0
2013-04-09 10:30:00,37.98,38.08,37.58,37.59,486300.0,35.3687,35.4618,34.9962,35.0055,486300.0
2013-04-09 11:00:00,37.59,37.7,37.27,37.61,439300.0,35.0055,35.1079,34.7075,35.0241,439300.0
2013-04-09 11:30:00,37.62,37.7,37.38,37.43,149700.0,35.0334,35.1079,34.8099,34.8565,149700.0
2013-04-09 12:00:00,37.45,37.57,37.34,37.43,198300.0,34.8751,34.9869,34.7727,34.8565,198300.0
2013-04-09 12:30:00,37.43,37.52,37.25,37.25,87000.0,34.8565,34.9403,34.6889,34.6889,87000.0
2013-04-09 13:00:00,37.25,37.53,37.15,37.52,161500.0,34.6889,34.9496,34.5958,34.9403,161500.0
2013-04-09 13:30:00,37.53,37.61,37.49,37.59,104200.0,34.9496,35.0241,34.9124,35.0055,104200.0
2013-04-09 14:00:00,37.6,37.68,37.53,37.59,106900.0,35.0148,35.0893,34.9496,35.0055,106900.0
2013-04-09 14:30:00,37.58,37.82,37.51,37.65,324900.0,34.9962,35.2197,34.931,35.0614,324900.0
2013-04-09 15:00:00,37.65,37.78,37.61,37.64,525100.0,35.0614,35.1824,35.0241,35.0521,525100.0
2013-04-09 15:30:00,37.65,37.73,37.5,37.62,689000.0,35.0614,35.1359,34.9217,35.0334,689000.0
2013-04-10 09:30:00,36.4,36.8,35.85,36.55,1713900.0,33.8973,34.2698,33.3851,34.037,1713900.0
2013-04-10 10:00:00,36.57,36.6,35.98,36.54,1415900.0,34.0556,34.0836,33.5062,34.0277,1415900.0
2013-04-10 10:30:00,36.54,36.72,36.43,36.62,868900.0,34.0277,34.1953,33.9253,34.1022,868900.0
2013-04-10 11:00:00,36.62,37.0,36.56,36.69,789000.0,34.1022,34.4561,34.0463,34.1674,789000.0
2013-04-10 11:30:00,36.7,37.0,36.64,36.74,274500.0,34.1767,34.4561,34.1208,34.2139,274500.0
2013-04-10 12:00:00,36.76,36.98,36.72,36.82,273700.0,34.2326,34.4374,34.1953,34.2884,273700.0
2013-04-10 12:30:00,36.81,36.9,36.76,36.77,311000.0,34.2791,34.3629,34.2326,34.2419,311000.0
2013-04-10 13:00:00,36.77,36.84,36.6,36.6,208500.0,34.2419,34.3071,34.0836,34.0836,208500.0
2013-04-10 13:30:00,36.61,36.69,36.33,36.4,353300.0,34.0929,34.1674,33.8321,33.8973,353300.0
2013-04-10 14:00:00,36.4,36.43,36.23,36.23,323600.0,33.8973,33.9253,33.739,33.739,323600.0
2013-04-10 14:30:00,36.24,36.61,36.23,36.48,545800.0,33.7483,34.0929,33.739,33.9718,545800.0
2013-04-10 15:00:00,36.48,36.63,36.35,36.56,462500.0,33.9718,34.1115,33.8508,34.0463,462500.0
2013-04-10 15:30:00,36.55,36.79,36.45,36.66,843100.0,34.037,34.2605,33.9439,34.1394,843100.0
2013-04-11 09:30:00,36.69,37.43,36.42,37.27,496000.0,34.1674,34.8565,33.9159,34.7075,496000.0
2013-04-11 10:00:00,37.28,37.58,36.95,37.01,477700.0,34.7168,34.9962,34.4095,34.4654,477700.0
2013-04-11 10:30:00,37.01,37.08,36.88,36.93,261100.0,34.4654,34.5306,34.3443,34.3909,261100.0
2013-04-11 11:00:00,36.92,37.26,36.89,37.09,191200.0,34.3816,34.6982,34.3536,34.5399,191200.0
2013-04-11 11:30:00,37.08,37.1,36.98,37.06,180000.0,34.5306,34.5492,34.4374,34.5119,180000.0
2013-04-11 12:00:00,37.06,37.22,37.0,37.14,199100.0,34.5119,34.6609,34.4561,34.5864,199100.0
2013-04-11 12:30:00,37.15,37.43,37.08,37.41,268500.0,34.5958,34.8565,34.5306,34.8379,268500.0
2013-04-11 13:00:00,37.42,37.65,37.42,37.6,342000.0,34.8472,35.0614,34.8472,35.0148,342000.0
2013-04-11 13:30:00,37.61,37.72,37.59,37.63,162900.0,35.0241,35.1266,35.0055,35.0428,162900.0
2013-04-11 14:00:00,37.62,37.69,37.6,37.64,160200.0,35.0334,35.0986,35.0148,35.0521,160200.0
2013-04-11 14:30:00,37.64,37.89,37.58,37.87,631600.0,35.0521,35.2849,34.9962,35.2662,631600.0
2013-04-11 15:00:00,37.87,38.26,37.83,38.25,673100.0,35.2662,35.6294,35.229,35.6201,673100.0
2013-04-11 15:30:00,38.24,38.52,38.19,38.43,1397900.0,35.6108,35.8716,35.5642,35.7877,1397900.0
2013-04-12 09:30:00,38.17,38.69,38.17,38.54,176300.0,35.5456,36.0299,35.5456,35.8902,176300.0
2013-04-12 10:00:00,38.52,38.64,38.39,38.53,231500.0,35.8716,35.9833,35.7505,35.8809,231500.0
2013-04-12 10:30:00,38.53,38.54,38.03,38.1,391500.0,35.8809,35.8902,35.4152,35.4804,391500.0
2013-04-12 11:00:00,38.1,38.32,38.03,38.29,254900.0,35.4804,35.6853,35.4152,35.6574,254900.0
2013-04-12 11:30:00,38.28,38.29,38.05,38.1,236200.0,35.6481,35.6574,35.4339,35.4804,236200.0
2013-04-12 12:00:00,38.1,38.16,38.03,38.06,55200.0,35.4804,35.5363,35.4152,35.4432,55200.0
2013-04-12 12:30:00,38.06,38.33,38.06,38.32,137300.0,35.4432,35.6946,35.4432,35.6853,137300.0
2013-04-12 13:00:00,38.32,38.34,38.17,38.17,100700.0,35.6853,35.7039,35.5456,35.5456,100700.0
2013-04-12 13:30:00,38.18,38.22,38.09,38.14,74800.0,35.5549,35.5922,35.4711,35.5177,74800.0
2013-04-12 14:00:00,38.15,38.26,38.13,38.16,164400.0,35.527,35.6294,35.5084,35.5363,164400.0
2013-04-12 14:30:00,38.14,38.26,38.12,38.25,116900.0,35.5177,35.6294,35.4991,35.6201,116900.0
2013-04-12 15:00:00,38.25,38.28,38.22,38.25,124900.0,35.6201,35.6481,35.5922,35.6201,124900.0
2013-04-12 15:30:00,38.26,38.33,38.24,38.33,269100.0,35.6294,35.6946,35.6108,35.6946,269100.0
2013-04-15 09:30:00,38.06,38.5,37.93,37.98,187800.0,35.4432,35.8529,35.3221,35.3687,187800.0
2013-04-15 10:00:00,37.97,38.12,37.62,37.93,304500.0,35.3594,35.4991,35.0334,35.3221,304500.0
2013-04-15 10:30:00,37.94,38.05,37.89,38.05,126900.0,35.3314,35.4339,35.2849,35.4339,126900.0
2013-04-15 11:00:00,38.05,38.05,37.57,37.57,228300.0,35.4339,35.4339,34.9869,34.9869,228300.0
2013-04-15 11:30:00,37.58,37.73,37.27,37.29,196500.0,34.9962,35.1359,34.7075,34.7261,196500.0
2013-04-15 12:00:00,37.3,37.56,37.24,37.45,371900.0,34.7354,34.9776,34.6796,34.8751,371900.0
2013-04-15 12:30:00,37.44,37.46,36.99,37.14,378100.0,34.8658,34.8844,34.4468,34.5864,378100.0
2013-04-15 13:00:00,37.15,37.35,37.03,37.27,207100.0,34.5958,34.782,34.484,34.7075,207100.0
2013-04-15 13:30:00,37.27,37.28,37.09,37.11,330500.0,34.7075,34.7168,34.5399,34.5585,330500.0
2013-04-15 14:00:00,37.11,37.11,36.53,36.65,314900.0,34.5585,34.5585,34.0184,34.1301,314900.0
2013-04-15 14:30:00,36.65,36.81,36.51,36.61,323200.0,34.1301,34.2791,33.9998,34.0929,323200.0
2013-04-15 15:00:00,36.6,36.67,36.3,36.54,417900.0,34.0836,34.1488,33.8042,34.0277,417900.0
2013-04-15 15:30:00,36.54,36.76,36.49,36.72,945400.0,34.0277,34.2326,33.9811,34.1953,945400.0
2013-04-16 09:30:00,35.59,36.55,35.55,36.16,1750800.0,33.143,34.037,33.1058,33.6738,1750800.0
2013-04-16 10:00:00,36.15,36.33,35.89,36.12,1038100.0,33.6645,33.8321,33.4224,33.6366,1038100.0
2013-04-16 10:30:00,36.1,36.9,36.06,36.82,715600.0,33.6179,34.3629,33.5807,34.2884,715600.0
2013-04-16 11:00:00,36.79,37.43,36.72,37.43,1464900.0,34.2605,34.8565,34.1953,34.8565,1464900.0
2013-04-16 11:30:00,37.43,37.5,37.04,37.25,406900.0,34.8565,34.9217,34.4933,34.6889,406900.0
2013-04-16 12:00:00,37.26,37.58,37.24,37.57,699300.0,34.6982,34.9962,34.6796,34.9869,699300.0
2013-04-16 12:30:00,37.57,37.84,37.47,37.73,403000.0,34.9869,35.2383,34.8938,35.1359,403000.0
2013-04-16 13:00:00,37.73,37.82,37.43,37.56,353400.0,35.1359,35.2197,34.8565,34.9776,353400.0
2013-04-16 13:30:00,37.55,37.7,37.47,37.62,128600.0,34.9683,35.1079,34.8938,35.0334,128600.0
2013-04-16 14:00:00,37.61,37.75,37.59,37.65,225300.0,35.0241,35.1545,35.0055,35.0614,225300.0
2013-04-16 14:30:00,37.65,37.69,37.52,37.59,192400.0,35.0614,35.0986,34.9403,35.0055,192400.0
2013-04-16 15:00:00,37.59,37.74,37.55,37.69,267000.0,35.0055,35.1452,34.9683,35.0986,267000.0
2013-04-16 15:30:00,37.69,37.88,37.58,37.87,681000.0,35.0986,35.2756,34.9962,35.2662,681000.0
2013-04-17 09:30:00,37.55,37.65,36.93,37.3,296600.0,34.9683,35.0614,34.3909,34.7354,296600.0
2013-04-17 10:00:00,37.29,37.39,37.12,37.19,293000.0,34.7261,34.8193,34.5678,34.633,293000.0
2013-04-17 10:30:00,37.2,37.24,36.87,36.87,239900.0,34.6423,34.6796,34.335,34.335,239900.0
2013-04-17 11:00:00,36.87,37.25,36.65,37.25,229400.0,34.335,34.6889,34.1301,34.6889,229400.0
2013-04-17 11:30:00,37.25,37.37,37.14,37.2,223900.0,34.6889,34.8006,34.5864,34.6423,223900.0
2013-04-17 12:00:00,37.21,37.44,37.19,37.31,159100.0,34.6516,34.8658,34.633,34.7448,159100.0
2013-04-17 12:30:00,37.31,37.41,37.24,37.31,214200.0,34.7448,34.8379,34.6796,34.7448,214200.0
2013-04-17 13:00:00,37.3,37.5,37.28,37.5,192500.0,34.7354,34.9217,34.7168,34.9217,192500.0
2013-04-17 13:30:00,37.5,37.81,37.42,37.45,333500.0,34.9217,35.2104,34.8472,34.8751,333500.0
2013-04-17 14:00:00,37.45,37.69,37.41,37.61,330800.0,34.8751,35.0986,34.8379,35.0241,330800.0
2013-04-17 14:30:00,37.61,37.68,37.41,37.48,181700.0,35.0241,35.0893,34.8379,34.9031,181700.0
2013-04-17 15:00:00,37.47,37.68,37.44,37.59,223000.0,34.8938,35.0893,34.8658,35.0055,223000.0
2013-04-17 15:30:00,37.6,37.68,37.5,37.55,541200.0,35.0148,35.0893,34.9217,34.9683,541200.0
2013-04-18 09:30:00,37.66,37.66,36.86,36.95,296400.0,35.0707,35.0707,34.3257,34.4095,296400.0
2013-04-18 10:00:00,36.93,37.0,36.64,36.95,254200.0,34.3909,34.4561,34.1208,34.4095,254200.0
2013-04-18 10:30:00,36.97,37.34,36.97,37.3,206900.0,34.4281,34.7727,34.4281,34.7354,206900.0
2013-04-18 11:00:00,37.3,37.41,37.15,37.38,57800.0,34.7354,34.8379,34.5958,34.8099,57800.0
2013-04-18 11:30:00,37.4,37.44,37.03,37.12,109100.0,34.8286,34.8658,34.484,34.5678,109100.0
2013-04-18 12:00:00,37.12,37.16,37.07,37.12,93100.0,34.5678,34.6051,34.5213,34.5678,93100.0
2013-04-18 12:30:00,37.12,37.24,37.09,37.16,92100.0,34.5678,34.6796,34.5399,34.6051,92100.0
2013-04-18 13:00:00,37.17,37.23,37.17,37.21,105000.0,34.6144,34.6703,34.6144,34.6516,105000.0
2013-04-18 13:30:00,37.21,37.21,36.99,37.12,65900.0,34.6516,34.6516,34.4468,34.5678,65900.0
2013-04-18 14:00:00,37.12,37.2,36.93,37.09,96800.0,34.5678,34.6423,34.3909,34.5399,96800.0
2013-04-18 14:30:00,37.06,37.08,36.77,36.81,125500.0,34.5119,34.5306,34.2419,34.2791,125500.0
2013-04-18 15:00:00,36.82,37.04,36.8,36.94,171500.0,34.2884,34.4933,34.2698,34.4002,171500.0
2013-04-18 15:30:00,36.96,37.04,36.86,36.96,377100.0,34.4188,34.4933,34.3257,34.4188,377100.0
2013-04-19 09:30:00,37.28,37.63,36.95,37.2,120100.0,34.7168,35.0428,34.4095,34.6423,120100.0
2013-04-19 10:00:00,37.2,37.5,37.13,37.26,82100.0,34.6423,34.9217,34.5771,34.6982,82100.0
2013-04-19 10:30:00,37.27,37.42,37.22,37.31,80000.0,34.7075,34.8472,34.6609,34.7448,80000.0
2013-04-19 11:00:00,37.31,37.78,37.19,37.67,171900.0,34.7448,35.1824,34.633,35.08,171900.0
2013-04-19 11:30:00,37.67,37.97,37.66,37.85,137900.0,35.08,35.3594,35.0707,35.2476,137900.0
2013-04-19 12:00:00,37.84,37.97,37.54,37.56,285600.0,35.2383,35.3594,34.9589,34.9776,285600.0
2013-04-19 12:30:00,37.57,37.6,37.45,37.53,102400.0,34.9869,35.0148,34.8751,34.9496,102400.0
2013-04-19 13:00:00,37.55,37.58,37.43,37.58,70000.0,34.9683,34.9962,34.8565,34.9962,70000.0
2013-04-19 13:30:00,37.58,37.59,37.51,37.55,21700.0,34.9962,35.0055,34.931,34.9683,21700.0
2013-04-19 14:00:00,37.55,37.63,37.53,37.54,35700.0,34.9683,35.0428,34.9496,34.9589,35700.0
2013-04-19 14:30:00,37.54,37.62,37.5,37.58,52500.0,34.9589,35.0334,34.9217,34.9962,52500.0
2013-04-19 15:00:00,37.56,37.61,37.48,37.54,115000.0,34.9776,35.0241,34.9031,34.9589,115000.0
2013-04-19 15:30:00,37.55,37.69,37.55,37.67,311200.0,34.9683,35.0986,34.9683,35.08,311200.0
2013-04-22 09:30:00,37.64,37.98,37.07,37.24,113700.0,35.0521,35.3687,34.5213,34.6796,113700.0
2013-04-22 10:00:00,37.22,37.22,36.81,37.17,100600.0,34.6609,34.6609,34.2791,34.6144,100600.0
2013-04-22 10:30:00,37.15,37.24,36.95,37.0,223600.0,34.5958,34.6796,34.4095,34.4561,223600.0
2013-04-22 11:00:00,37.0,37.04,36.87,36.99,210900.0,34.4561,34.4933,34.335,34.4468,210900.0
2013-04-22 11:30:00,37.0,37.21,36.96,37.2,104000.0,34.4561,34.6516,34.4188,34.6423,104000.0
2013-04-22 12:00:00,37.21,37.39,37.2,37.25,137200.0,34.6516,34.8193,34.6423,34.6889,137200.0
2013-04-22 12:30:00,37.25,37.4,37.21,37.32,145700.0,34.6889,34.8286,34.6516,34.7541,145700.0
2013-04-22 13:00:00,37.33,37.35,37.23,37.27,74100.0,34.7634,34.782,34.6703,34.7075,74100.0
2013-04-22 13:30:00,37.26,37.34,37.22,37.27,102500.0,34.6982,34.7727,34.6609,34.7075,102500.0
2013-04-22 14:00:00,37.26,37.39,37.26,37.38,95800.0,34.6982,34.8193,34.6982,34.8099,95800.0
2013-04-22 14:30:00,37.37,37.85,37.37,37.77,228000.0,34.8006,35.2476,34.8006,35.1731,228000.0
2013-04-22 15:00:00,37.77,37.87,37.66,37.78,291600.0,35.1731,35.2662,35.0707,35.1824,291600.0
2013-04-22 15:30:00,37.78,37.8,37.67,37.73,534400.0,35.1824,35.2011,35.08,35.1359,534400.0
2013-04-23 09:30:00,37.73,37.97,37.53,37.74,324000.0,35.1359,35.3594,34.9496,35.1452,324000.0
2013-04-23 10:00:00,37.74,38.0,37.69,37.94,228500.0,35.1452,35.3873,35.0986,35.3314,228500.0
2013-04-23 10:30:00,37.93,37.99,37.74,37.98,219100.0,35.3221,35.378,35.1452,35.3687,219100.0
2013-04-23 11:00:00,37.98,38.0,37.84,37.92,209300.0,35.3687,35.3873,35.2383,35.3128,209300.0
2013-04-23 11:30:00,37.92,37.99,37.89,37.94,120700.0,35.3128,35.378,35.2849,35.3314,120700.0
2013-04-23 12:00:00,37.94,37.96,37.84,37.94,56500.0,35.3314,35.3501,35.2383,35.3314,56500.0
2013-04-23 12:30:00,37.94,37.99,37.85,37.96,136100.0,35.3314,35.378,35.2476,35.3501,136100.0
2013-04-23 13:00:00,37.97,38.0,37.44,37.96,130900.0,35.3594,35.3873,34.8658,35.3501,130900.0
2013-04-23 13:30:00,37.96,38.08,37.92,38.02,201300.0,35.3501,35.4618,35.3128,35.4059,201300.0
2013-04-23 14:00:00,38.04,38.04,37.91,37.93,78600.0,35.4246,35.4246,35.3035,35.3221,78600.0
2013-04-23 14:30:00,37.92,37.96,37.78,37.88,114100.0,35.3128,35.3501,35.1824,35.2756,114100.0
2013-04-23 15:00:00,37.89,37.95,37.69,37.76,183200.0,35.2849,35.3407,35.0986,35.1638,183200.0
2013-04-23 15:30:00,37.77,37.87,37.72,37.85,464600.0,35.1731,35.2662,35.1266,35.2476,464600.0
2013-04-24 09:30:00,37.92,38.02,37.78,37.92,137700.0,35.3128,35.4059,35.1824,35.3128,137700.0
2013-04-24 10:00:00,37.91,37.94,37.35,37.43,254200.0,35.3035,35.3314,34.782,34.8565,254200.0
2013-04-24 10:30:00,37.41,37.52,37.35,37.36,124300.0,34.8379,34.9403,34.782,34.7913,124300.0
2013-04-24 11:00:00,37.35,37.42,37.29,37.4,97700.0,34.782,34.8472,34.7261,34.8286,97700.0
2013-04-24 11:30:00,37.41,38.48,37.35,38.41,1130700.0,34.8379,35.8343,34.782,35.7691,1130700.0
2013-04-24 12:00:00,38.41,38.49,37.8,38.19,693200.0,35.7691,35.8436,35.2011,35.5642,693200.0
2013-04-24 12:30:00,38.16,38.2,37.95,38.09,188200.0,35.5363,35.5736,35.3407,35.4711,188200.0
2013-04-24 13:00:00,38.1,38.24,38.09,38.17,112600.0,35.4804,35.6108,35.4711,35.5456,112600.0
2013-04-24 13:30:00,38.17,38.21,38.02,38.2,172400.0,35.5456,35.5829,35.4059,35.5736,172400.0
2013-04-24 14:00:00,38.19,38.25,38.15,38.23,166900.0,35.5642,35.6201,35.527,35.6015,166900.0
2013-04-24 14:30:00,38.22,38.29,38.19,38.27,152300.0,35.5922,35.6574,35.5642,35.6387,152300.0
2013-04-24 15:00:00,38.26,38.31,38.22,38.28,225400.0,35.6294,35.676,35.5922,35.6481,225400.0
2013-04-24 15:30:00,38.27,38.33,38.09,38.15,961100.0,35.6387,35.6946,35.4711,35.527,961100.0
2013-04-25 09:30:00,37.98,38.11,37.45,38.02,424900.0,35.3687,35.4897,34.8751,35.4059,424900.0
2013-04-25 10:00:00,38.03,38.29,38.0,38.15,145300.0,35.4152,35.6574,35.3873,35.527,145300.0
2013-04-25 10:30:00,38.13,38.3,38.05,38.15,323800.0,35.5084,35.6667,35.4339,35.527,323800.0
2013-04-25 11:00:00,38.15,38.22,37.94,38.0,168500.0,35.527,35.5922,35.3314,35.3873,168500.0
2013-04-25 11:30:00,38.01,38.02,37.93,38.02,177100.0,35.3966,35.4059,35.3221,35.4059,177100.0
2013-04-25 12:00:00,38.03,38.08,37.91,37.92,115400.0,35.4152,35.4618,35.3035,35.3128,115400.0
2013-04-25 12:30:00,37.93,38.12,37.93,38.1,71200.0,35.3221,35.4991,35.3221,35.4804,71200.0
2013-04-25 13:00:00,38.11,38.29,38.09,38.26,110200.0,35.4897,35.6574,35.4711,35.6294,110200.0
2013-04-25 13:30:00,38.25,38.3,38.23,38.25,87500.0,35.6201,35.6667,35.6015,35.6201,87500.0
2013-04-25 14:00:00,38.25,38.27,37.97,38.15,186600.0,35.6201,35.6387,35.3594,35.527,186600.0
2013-04-25 14:30:00,38.14,38.17,38.02,38.13,254000.0,35.5177,35.5456,35.4059,35.5084,254000.0
2013-04-25 15:00:00,38.11,38.17,37.97,38.06,305600.0,35.4897,35.5456,35.3594,35.4432,305600.0
2013-04-25 15:30:00,38.05,38.06,37.86,37.93,545700.0,35.4339,35.4432,35.2569,35.3221,545700.0
2013-04-26 09:30:00,38.16,38.55,37.99,38.35,405400.0,35.5363,35.8995,35.378,35.7132,405400.0
2013-04-26 10:00:00,38.35,38.41,37.85,38.0,314800.0,35.7132,35.7691,35.2476,35.3873,314800.0
2013-04-26 10:30:00,38.0,38.19,37.89,38.08,237200.0,35.3873,35.5642,35.2849,35.4618,237200.0
2013-04-26 11:00:00,38.08,38.29,38.0,38.02,137700.0,35.4618,35.6574,35.3873,35.4059,137700.0
2013-04-26 11:30:00,38.01,38.14,37.89,37.94,111400.0,35.3966,35.5177,35.2849,35.3314,111400.0
2013-04-26 12:00:00,37.96,37.99,37.86,37.91,117100.0,35.3501,35.378,35.2569,35.3035,117100.0
2013-04-26 12:30:00,37.9,38.09,37.79,37.96,246600.0,35.2942,35.4711,35.1918,35.3501,246600.0
2013-04-26 13:00:00,37.98,38.09,37.94,38.05,161100.0,35.3687,35.4711,35.3314,35.4339,161100.0
2013-04-26 13:30:00,38.05,38.28,37.96,38.16,404000.0,35.4339,35.6481,35.3501,35.5363,404000.0
2013-04-26 14:00:00,38.17,38.18,38.1,38.15,117400.0,35.5456,35.5549,35.4804,35.527,117400.0
2013-04-26 14:30:00,38.14,38.27,38.14,38.2,250000.0,35.5177,35.6387,35.5177,35.5736,250000.0
2013-04-26 15:00:00,38.2,38.5,38.18,38.34,321300.0,35.5736,35.8529,35.5549,35.7039,321300.0
2013-04-26 15:30:00,38.33,38.54,38.18,38.25,703700.0,35.6946,35.8902,35.5549,35.6201,703700.0
2013-04-29 09:30:00,40.5,41.83,40.49,41.51,2522900.0,37.7154,38.954,37.7061,38.656,2522900.0
2013-04-29 10:00:00,41.51,41.53,40.6,40.69,1316700.0,38.656,38.6746,37.8085,37.8924,1316700.0
2013-04-29 10:30:00,40.71,40.71,40.11,40.35,676400.0,37.911,37.911,37.3522,37.5757,676400.0
2013-04-29 11:00:00,40.35,40.65,40.33,40.55,276300.0,37.5757,37.8551,37.5571,37.762,276300.0
2013-04-29 11:30:00,40.57,40.57,40.24,40.32,254100.0,37.7806,37.7806,37.4733,37.5478,254100.0
2013-04-29 12:00:00,40.32,40.39,40.26,40.32,149500.0,37.5478,37.613,37.4919,37.5478,149500.0
2013-04-29 12:30:00,40.33,40.46,40.24,40.4,194100.0,37.5571,37.6782,37.4733,37.6223,194100.0
2013-04-29 13:00:00,40.41,40.48,40.36,40.37,192000.0,37.6316,37.6968,37.585,37.5944,192000.0
2013-04-29 13:30:00,40.38,40.43,40.31,40.33,181600.0,37.6037,37.6502,37.5385,37.5571,181600.0
2013-04-29 14:00:00,40.33,40.5,40.17,40.5,343700.0,37.5571,37.7154,37.4081,37.7154,343700.0
2013-04-29 14:30:00,40.5,40.5,40.3,40.33,229500.0,37.7154,37.7154,37.5292,37.5571,229500.0
2013-04-29 15:00:00,40.33,40.48,40.28,40.38,477400.0,37.5571,37.6968,37.5106,37.6037,477400.0
2013-04-29 15:30:00,40.39,40.5,40.24,40.37,973100.0,37.613,37.7154,37.4733,37.5944,973100.0
2013-04-30 09:30:00,40.26,40.85,40.01,40.01,353800.0,37.4919,38.0414,37.2591,37.2591,353800.0
2013-04-30 10:00:00,40.07,40.17,39.78,39.93,201100.0,37.315,37.4081,37.0449,37.1846,201100.0
2013-04-30 10:30:00,39.94,39.97,39.75,39.96,180500.0,37.1939,37.2219,37.017,37.2126,180500.0
2013-04-30 11:00:00,39.96,40.0,39.89,39.95,429200.0,37.2126,37.2498,37.1474,37.2032,429200.0
2013-04-30 11:30:00,39.94,40.03,39.92,39.99,233000.0,37.1939,37.2777,37.1753,37.2405,233000.0
2013-04-30 12:00:00,39.99,40.02,39.95,39.98,196000.0,37.2405,37.2684,37.2032,37.2312,196000.0
2013-04-30 12:30:00,39.98,40.22,39.96,39.99,279600.0,37.2312,37.4547,37.2126,37.2405,279600.0
2013-04-30 13:00:00,39.99,40.02,39.82,39.82,266500.0,37.2405,37.2684,37.0822,37.0822,266500.0
2013-04-30 13:30:00,39.82,39.92,39.8,39.82,203600.0,37.0822,37.1753,37.0636,37.0822,203600.0
2013-04-30 14:00:00,39.82,39.86,39.79,39.8,176500.0,37.0822,37.1194,37.0542,37.0636,176500.0
2013-04-30 14:30:00,39.8,39.81,39.64,39.79,409800.0,37.0636,37.0729,36.9146,37.0542,409800.0
2013-04-30 15:00:00,39.79,39.8,39.65,39.65,330200.0,37.0542,37.0636,36.9239,36.9239,330200.0
2013-04-30 15:30:00,39.65,39.89,39.56,39.89,712200.0,36.9239,37.1474,36.8401,37.1474,712200.0
2013-05-01 09:30:00,39.75,40.0,39.74,39.77,130500.0,37.017,37.2498,37.0077,37.0356,130500.0
2013-05-01 10:00:00,39.77,39.84,39.5,39.63,311100.0,37.0356,37.1008,36.7842,36.9052,311100.0
2013-05-01 10:30:00,39.61,39.8,39.57,39.6,212500.0,36.8866,37.0636,36.8494,36.8773,212500.0
2013-05-01 11:00:00,39.61,39.65,39.45,39.54,200700.0,36.8866,36.9239,36.7376,36.8214,200700.0
2013-05-01 11:30:00,39.55,39.6,39.5,39.52,89700.0,36.8307,36.8773,36.7842,36.8028,89700.0
2013-05-01 12:00:00,39.51,39.52,39.22,39.29,261600.0,36.7935,36.8028,36.5234,36.5886,261600.0
2013-05-01 12:30:00,39.32,39.55,39.32,39.45,308000.0,36.6166,36.8307,36.6166,36.7376,308000.0
2013-05-01 13:00:00,39.45,39.74,39.44,39.68,386700.0,36.7376,37.0077,36.7283,36.9518,386700.0
2013-05-01 13:30:00,39.71,39.83,39.56,39.83,280900.0,36.9797,37.0915,36.8401,37.0915,280900.0
2013-05-01 14:00:00,39.83,40.08,39.78,40.04,227800.0,37.0915,37.3243,37.0449,37.2871,227800.0
2013-05-01 14:30:00,40.03,40.03,39.82,39.85,178500.0,37.2777,37.2777,37.0822,37.1101,178500.0
2013-05-01 15:00:00,39.84,39.91,39.62,39.66,365000.0,37.1008,37.166,36.8959,36.9332,365000.0
2013-05-01 15:30:00,39.66,39.69,39.42,39.48,564900.0,36.9332,36.9611,36.7097,36.7656,564900.0
2013-05-02 09:30:00,39.5,40.0,38.56,39.62,295100.0,36.7842,37.2498,35.9088,36.8959,295100.0
2013-05-02 10:00:00,39.57,40.94,39.51,40.4,410400.0,36.8494,38.1252,36.7935,37.6223,410400.0
2013-05-02 10:30:00,40.38,40.47,40.05,40.11,363000.0,37.6037,37.6875,37.2964,37.3522,363000.0
2013-05-02 11:00:00,40.1,40.23,39.96,40.06,241900.0,37.3429,37.464,37.2126,37.3057,241900.0
2013-05-02 11:30:00,40.05,40.16,39.87,40.12,192400.0,37.2964,37.3988,37.1287,37.3616,192400.0
2013-05-02 12:00:00,40.12,40.19,40.07,40.15,318100.0,37.3616,37.4267,37.315,37.3895,318100.0
2013-05-02 12:30:00,40.16,40.55,40.12,40.4,273100.0,37.3988,37.762,37.3616,37.6223,273100.0
2013-05-02 13:00:00,40.39,40.54,40.35,40.43,289900.0,37.613,37.7527,37.5757,37.6502,289900.0
2013-05-02 13:30:00,40.43,40.52,40.35,40.46,201900.0,37.6502,37.734,37.5757,37.6782,201900.0
2013-05-02 14:00:00,40.46,40.63,40.36,40.39,521900.0,37.6782,37.8365,37.585,37.613,521900.0
2013-05-02 14:30:00,40.4,40.4,40.18,40.22,367800.0,37.6223,37.6223,37.4174,37.4547,367800.0
2013-05-02 15:00:00,40.19,40.35,40.14,40.3,341200.0,37.4267,37.5757,37.3802,37.5292,341200.0
2013-05-02 15:30:00,40.3,40.73,40.25,40.47,896900.0,37.5292,37.9296,37.4826,37.6875,896900.0
2013-05-03 09:30:00,40.67,40.88,40.35,40.8,634100.0,37.8737,38.0693,37.5757,37.9948,634100.0
2013-05-03 10:00:00,40.83,40.97,40.65,40.91,232300.0,38.0227,38.1531,37.8551,38.0972,232300.0
2013-05-03 10:30:00,40.9,40.96,40.8,40.85,216600.0,38.0879,38.1438,37.9948,38.0414,216600.0
2013-05-03 11:00:00,40.85,41.04,40.82,40.95,220200.0,38.0414,38.2183,38.0134,38.1345,220200.0
2013-05-03 11:30:00,40.94,41.05,40.8,40.81,198800.0,38.1252,38.2276,37.9948,38.0041,198800.0
2013-05-03 12:00:00,40.82,40.89,40.68,40.78,145200.0,38.0134,38.0786,37.883,37.9762,145200.0
2013-05-03 12:30:00,40.78,40.9,40.78,40.81,136300.0,37.9762,38.0879,37.9762,38.0041,136300.0
2013-05-03 13:00:00,40.82,40.9,40.75,40.79,228600.0,38.0134,38.0879,37.9482,37.9855,228600.0
2013-05-03 13:30:00,40.79,40.95,40.77,40.95,237300.0,37.9855,38.1345,37.9669,38.1345,237300.0
2013-05-03 14:00:00,40.95,41.53,40.95,41.24,813000.0,38.1345,38.6746,38.1345,38.4045,813000.0
2013-05-03 14:30:00,41.25,41.37,41.03,41.05,341000.0,38.4139,38.5256,38.209,38.2276,341000.0
2013-05-03 15:00:00,41.05,41.25,40.89,41.03,325300.0,38.2276,38.4139,38.0786,38.209,325300.0
2013-05-03 15:30:00,41.03,41.15,40.94,41.01,927000.0,38.209,38.3207,38.1252,38.1904,927000.0
2013-05-06 09:30:00,41.07,41.36,40.79,41.29,227700.0,38.2462,38.5163,37.9855,38.4511,227700.0
2013-05-06 10:00:00,41.25,41.28,41.09,41.24,165100.0,38.4139,38.4418,38.2649,38.4045,165100.0
2013-05-06 10:30:00,41.26,41.35,41.2,41.23,107200.0,38.4232,38.507,38.3673,38.3952,107200.0
2013-05-06 11:00:00,41.24,41.49,41.23,41.44,83900.0,38.4045,38.6374,38.3952,38.5908,83900.0
2013-05-06 11:30:00,41.43,41.44,41.24,41.42,135400.0,38.5815,38.5908,38.4045,38.5722,135400.0
2013-05-06 12:00:00,41.4,41.47,41.37,41.44,93800.0,38.5535,38.6187,38.5256,38.5908,93800.0
2013-05-06 12:30:00,41.43,41.55,41.31,41.53,292400.0,38.5815,38.6932,38.4697,38.6746,292400.0
2013-05-06 13:00:00,41.54,41.72,41.54,41.63,135800.0,38.6839,38.8515,38.6839,38.7677,135800.0
2013-05-06 13:30:00,41.65,41.7,41.49,41.68,123600.0,38.7864,38.8329,38.6374,38.8143,123600.0
2013-05-06 14:00:00,41.65,41.69,41.57,41.61,108500.0,38.7864,38.8236,38.7119,38.7491,108500.0
2013-05-06 14:30:00,41.62,41.7,41.58,41.67,145700.0,38.7584,38.8329,38.7212,38.805,145700.0
2013-05-06 15:00:00,41.68,41.8,41.55,41.6,246100.0,38.8143,38.926,38.6932,38.7398,246100.0
2013-05-06 15:30:00,41.61,41.63,41.38,41.4,640600.0,38.7491,38.7677,38.5349,38.5535,640600.0
2013-05-07 09:30:00,41.41,41.56,41.22,41.41,188300.0,38.5629,38.7025,38.3859,38.5629,188300.0
2013-05-07 10:00:00,41.43,41.43,41.12,41.22,161400.0,38.5815,38.5815,38.2928,38.3859,161400.0
2013-05-07 10:30:00,41.2,41.32,41.08,41.27,147100.0,38.3673,38.479,38.2555,38.4325,147100.0
2013-05-07 11:00:00,41.3,41.44,41.22,41.41,82500.0,38.4604,38.5908,38.3859,38.5629,82500.0
2013-05-07 11:30:00,41.42,41.45,41.33,41.4,136200.0,38.5722,38.6001,38.4884,38.5535,136200.0
2013-05-07 12:00:00,41.4,41.46,41.29,41.3,79600.0,38.5535,38.6094,38.4511,38.4604,79600.0
2013-05-07 12:30:00,41.3,41.5,41.28,41.35,106200.0,38.4604,38.6467,38.4418,38.507,106200.0
2013-05-07 13:00:00,41.35,41.44,41.34,41.42,101100.0,38.507,38.5908,38.4977,38.5722,101100.0
2013-05-07 13:30:00,41.4,41.41,41.34,41.37,128900.0,38.5535,38.5629,38.4977,38.5256,128900.0
2013-05-07 14:00:00,41.37,41.43,41.26,41.3,101700.0,38.5256,38.5815,38.4232,38.4604,101700.0
2013-05-07 14:30:00,41.3,41.39,41.17,41.38,155400.0,38.4604,38.5442,38.3394,38.5349,155400.0
2013-05-07 15:00:00,41.39,41.39,41.2,41.29,212500.0,38.5442,38.5442,38.3673,38.4511,212500.0
2013-05-07 15:30:00,41.29,41.32,41.18,41.19,474800.0,38.4511,38.479,38.3487,38.358,474800.0
2013-05-08 09:30:00,40.65,41.01,40.38,40.52,399600.0,37.8551,38.1904,37.6037,37.734,399600.0
2013-05-08 10:00:00,40.51,40.79,40.43,40.49,240500.0,37.7247,37.9855,37.6502,37.7061,240500.0
2013-05-08 10:30:00,40.49,40.5,40.16,40.23,206000.0,37.7061,37.7154,37.3988,37.464,206000.0
2013-05-08 11:00:00,40.23,40.5,40.21,40.42,199700.0,37.464,37.7154,37.4454,37.6409,199700.0
2013-05-08 11:30:00,40.42,40.44,40.21,40.24,253200.0,37.6409,37.6595,37.4454,37.4733,253200.0
2013-05-08 12:00:00,40.24,40.36,40.2,40.26,110500.0,37.4733,37.585,37.4361,37.4919,110500.0
2013-05-08 12:30:00,40.27,40.43,40.22,40.39,97600.0,37.5012,37.6502,37.4547,37.613,97600.0
2013-05-08 13:00:00,40.39,40.4,40.24,40.26,68700.0,37.613,37.6223,37.4733,37.4919,68700.0
2013-05-08 13:30:00,40.28,40.4,40.25,40.34,91100.0,37.5106,37.6223,37.4826,37.5664,91100.0
2013-05-08 14:00:00,40.34,40.37,40.2,40.23,107800.0,37.5664,37.5944,37.4361,37.464,107800.0
2013-05-08 14:30:00,40.22,40.24,40.07,40.09,172900.0,37.4547,37.4733,37.315,37.3336,172900.0
2013-05-08 15:00:00,40.09,40.33,39.98,40.22,355400.0,37.3336,37.5571,37.2312,37.4547,355400.0
2013-05-08 15:30:00,40.21,40.45,40.19,40.43,686000.0,37.4454,37.6689,37.4267,37.6502,686000.0
2013-05-09 09:30:00,40.5,40.71,40.38,40.7,84200.0,37.7154,37.911,37.6037,37.9017,84200.0
2013-05-09 10:00:00,40.65,40.71,40.0,40.1,135800.0,37.8551,37.911,37.2498,37.3429,135800.0
2013-05-09 10:30:00,40.11,40.23,40.05,40.1,157800.0,37.3522,37.464,37.2964,37.3429,157800.0
2013-05-09 11:00:00,40.1,40.17,40.09,40.11,124800.0,37.3429,37.4081,37.3336,37.3522,124800.0
2013-05-09 11:30:00,40.1,40.13,39.98,39.98,102500.0,37.3429,37.3709,37.2312,37.2312,102500.0
2013-05-09 12:00:00,40.0,40.03,39.83,39.85,109600.0,37.2498,37.2777,37.0915,37.1101,109600.0
2013-05-09 12:30:00,39.85,40.0,39.81,40.0,97500.0,37.1101,37.2498,37.0729,37.2498,97500.0
2013-05-09 13:00:00,40.01,40.06,39.97,40.03,98800.0,37.2591,37.3057,37.2219,37.2777,98800.0
2013-05-09 13:30:00,40.03,40.12,40.02,40.08,150000.0,37.2777,37.3616,37.2684,37.3243,150000.0
2013-05-09 14:00:00,40.09,40.43,40.08,40.34,132200.0,37.3336,37.6502,37.3243,37.5664,132200.0
2013-05-09 14:30:00,40.34,40.34,40.13,40.15,203200.0,37.5664,37.5664,37.3709,37.3895,203200.0
2013-05-09 15:00:00,40.15,40.45,40.09,40.43,189900.0,37.3895,37.6689,37.3336,37.6502,189900.0
2013-05-09 15:30:00,40.43,40.45,40.31,40.33,282700.0,37.6502,37.6689,37.5385,37.5571,282700.0
2013-05-10 09:30:00,40.28,40.61,40.16,40.6,61300.0,37.5106,37.8179,37.3988,37.8085,61300.0
2013-05-10 10:00:00,40.6,40.83,40.6,40.83,88700.0,37.8085,38.0227,37.8085,38.0227,88700.0
2013-05-10 10:30:00,40.83,40.94,40.63,40.88,145700.0,38.0227,38.1252,37.8365,38.0693,145700.0
2013-05-10 11:00:00,40.88,41.05,40.81,41.0,129900.0,38.0693,38.2276,38.0041,38.181,129900.0
2013-05-10 11:30:00,41.01,41.09,40.99,41.0,142700.0,38.1904,38.2649,38.1717,38.181,142700.0
2013-05-10 12:00:00,41.0,41.0,40.82,40.93,64500.0,38.181,38.181,38.0134,38.1159,64500.0
2013-05-10 12:30:00,40.93,41.02,40.91,41.0,113200.0,38.1159,38.1997,38.0972,38.181,113200.0
2013-05-10 13:00:00,41.01,41.03,40.93,40.94,66700.0,38.1904,38.209,38.1159,38.1252,66700.0
2013-05-10 13:30:00,40.95,40.97,40.88,40.95,50700.0,38.1345,38.1531,38.0693,38.1345,50700.0
2013-05-10 14:00:00,40.94,41.01,40.86,40.96,132900.0,38.1252,38.1904,38.0507,38.1438,132900.0
2013-05-10 14:30:00,40.96,40.96,40.63,40.65,106100.0,38.1438,38.1438,37.8365,37.8551,106100.0
2013-05-10 15:00:00,40.64,40.74,40.63,40.72,115900.0,37.8458,37.9389,37.8365,37.9203,115900.0
2013-05-10 15:30:00,40.73,40.8,40.67,40.73,436100.0,37.9296,37.9948,37.8737,37.9296,436100.0
2013-05-13 09:30:00,40.46,40.62,40.45,40.52,127500.0,37.6782,37.8272,37.6689,37.734,127500.0
2013-05-13 10:00:00,40.51,40.78,40.49,40.59,74600.0,37.7247,37.9762,37.7061,37.7992,74600.0
2013-05-13 10:30:00,40.6,40.86,40.59,40.84,56300.0,37.8085,38.0507,37.7992,38.032,56300.0
2013-05-13 11:00:00,40.82,40.94,40.65,40.7,49300.0,38.0134,38.1252,37.8551,37.9017,49300.0
2013-05-13 11:30:00,40.7,40.85,40.7,40.83,37200.0,37.9017,38.0414,37.9017,38.0227,37200.0
2013-05-13 12:00:00,40.82,40.86,40.71,40.74,84200.0,38.0134,38.0507,37.911,37.9389,84200.0
2013-05-13 12:30:00,40.74,40.81,40.72,40.79,36800.0,37.9389,38.0041,37.9203,37.9855,36800.0
2013-05-13 13:00:00,40.79,40.84,40.74,40.78,66700.0,37.9855,38.032,37.9389,37.9762,66700.0
2013-05-13 13:30:00,40.77,40.84,40.76,40.84,63300.0,37.9669,38.032,37.9575,38.032,63300.0
2013-05-13 14:00:00,40.83,40.86,40.77,40.8,110500.0,38.0227,38.0507,37.9669,37.9948,110500.0
2013-05-13 14:30:00,40.8,40.86,40.66,40.67,78000.0,37.9948,38.0507,37.8644,37.8737,78000.0
2013-05-13 15:00:00,40.68,40.69,40.54,40.6,168600.0,37.883,37.8924,37.7527,37.8085,168600.0
2013-05-13 15:30:00,40.61,40.74,40.58,40.68,322900.0,37.8179,37.9389,37.7899,37.883,322900.0
2013-05-14 09:30:00,40.79,41.06,40.71,41.01,106500.0,37.9855,38.2369,37.911,38.1904,106500.0
2013-05-14 10:00:00,41.02,41.03,40.6,40.66,105900.0,38.1997,38.209,37.8085,37.8644,105900.0
2013-05-14 10:30:00,40.67,40.68,40.6,40.65,63500.0,37.8737,37.883,37.8085,37.8551,63500.0
2013-05-14 11:00:00,40.64,40.74,40.64,40.73,97200.0,37.8458,37.9389,37.8458,37.9296,97200.0
2013-05-14 11:30:00,40.75,40.76,40.68,40.69,40100.0,37.9482,37.9575,37.883,37.8924,40100.0
2013-05-14 12:00:00,40.7,40.8,40.7,40.72,39000.0,37.9017,37.9948,37.9017,37.9203,39000.0
2013-05-14 12:30:00,40.73,40.81,40.72,40.81,33100.0,37.9296,38.0041,37.9203,38.0041,33100.0
2013-05-14 13:00:00,40.81,40.88,40.81,40.88,61300.0,38.0041,38.0693,38.0041,38.0693,61300.0
2013-05-14 13:30:00,40.88,40.93,40.87,40.88,92100.0,38.0693,38.1159,38.06,38.0693,92100.0
2013-05-14 14:00:00,40.87,40.88,40.79,40.79,93600.0,38.06,38.0693,37.9855,37.9855,93600.0
2013-05-14 14:30:00,40.79,40.8,40.65,40.67,94600.0,37.9855,37.9948,37.8551,37.8737,94600.0
2013-05-14 15:00:00,40.68,40.78,40.68,40.71,132900.0,37.883,37.9762,37.883,37.911,132900.0
2013-05-14 15:30:00,40.71,40.81,40.68,40.79,278700.0,37.911,38.0041,37.883,37.9855,278700.0
2013-05-15 09:30:00,40.3,40.3,39.72,40.04,558500.0,37.5292,37.5292,36.9891,37.2871,558500.0
2013-05-15 10:00:00,40.05,40.37,39.98,40.2,150700.0,37.2964,37.5944,37.2312,37.4361,150700.0
2013-05-15 10:30:00,40.2,40.46,40.1,40.45,138700.0,37.4361,37.6782,37.3429,37.6689,138700.0
2013-05-15 11:00:00,40.46,40.55,40.36,40.47,142200.0,37.6782,37.762,37.585,37.6875,142200.0
2013-05-15 11:30:00,40.47,40.61,40.44,40.54,103300.0,37.6875,37.8179,37.6595,37.7527,103300.0
2013-05-15 12:00:00,40.53,40.62,40.52,40.52,149200.0,37.7434,37.8272,37.734,37.734,149200.0
2013-05-15 12:30:00,40.54,40.6,40.43,40.45,139300.0,37.7527,37.8085,37.6502,37.6689,139300.0
2013-05-15 13:00:00,40.45,40.48,40.35,40.35,171600.0,37.6689,37.6968,37.5757,37.5757,171600.0
2013-05-15 13:30:00,40.37,40.47,40.26,40.28,79500.0,37.5944,37.6875,37.4919,37.5106,79500.0
2013-05-15 14:00:00,40.29,40.33,39.99,39.99,142700.0,37.5199,37.5571,37.2405,37.2405,142700.0
2013-05-15 14:30:00,39.99,40.15,39.98,40.07,89100.0,37.2405,37.3895,37.2312,37.315,89100.0
2013-05-15 15:00:00,40.07,40.27,39.99,40.24,173100.0,37.315,37.5012,37.2405,37.4733,173100.0
2013-05-15 15:30:00,40.25,40.43,40.19,40.21,518900.0,37.4826,37.6502,37.4267,37.4454,518900.0
2013-05-16 09:30:00,40.1,40.15,39.8,39.98,119900.0,37.3429,37.3895,37.0636,37.2312,119900.0
2013-05-16 10:00:00,39.98,40.21,39.95,40.01,66000.0,37.2312,37.4454,37.2032,37.2591,66000.0
2013-05-16 10:30:00,40.01,40.12,40.0,40.08,48700.0,37.2591,37.3616,37.2498,37.3243,48700.0
2013-05-16 11:00:00,40.08,40.14,40.0,40.08,73600.0,37.3243,37.3802,37.2498,37.3243,73600.0
2013-05-16 11:30:00,40.09,40.2,39.89,39.89,135600.0,37.3336,37.4361,37.1474,37.1474,135600.0
2013-05-16 12:00:00,39.9,39.94,39.85,39.92,85900.0,37.1567,37.1939,37.1101,37.1753,85900.0
2013-05-16 12:30:00,39.93,39.93,39.78,39.8,75900.0,37.1846,37.1846,37.0449,37.0636,75900.0
2013-05-16 13:00:00,39.81,39.88,39.77,39.88,88900.0,37.0729,37.1381,37.0356,37.1381,88900.0
2013-05-16 13:30:00,39.89,39.98,39.87,39.9,111400.0,37.1474,37.2312,37.1287,37.1567,111400.0
2013-05-16 14:00:00,39.9,39.96,39.84,39.93,79600.0,37.1567,37.2126,37.1008,37.1846,79600.0
2013-05-16 14:30:00,39.93,40.04,39.8,39.8,105700.0,37.1846,37.2871,37.0636,37.0636,105700.0
2013-05-16 15:00:00,39.79,39.84,39.58,39.6,215600.0,37.0542,37.1008,36.8587,36.8773,215600.0
2013-05-16 15:30:00,39.6,39.62,39.44,39.49,634600.0,36.8773,36.8959,36.7283,36.7749,634600.0
2013-05-17 09:30:00,39.55,39.57,38.8,38.81,708900.0,36.8307,36.8494,36.1323,36.1416,708900.0
2013-05-17 10:00:00,38.82,39.5,38.81,39.41,337600.0,36.1509,36.7842,36.1416,36.7004,337600.0
2013-05-17 10:30:00,39.42,39.61,39.38,39.52,291500.0,36.7097,36.8866,36.6724,36.8028,291500.0
2013-05-17 11:00:00,39.51,39.55,39.34,39.36,230600.0,36.7935,36.8307,36.6352,36.6538,230600.0
2013-05-17 11:30:00,39.37,39.37,39.2,39.27,124300.0,36.6631,36.6631,36.5048,36.57,124300.0
2013-05-17 12:00:00,39.27,39.27,39.09,39.13,277100.0,36.57,36.57,36.4024,36.4396,277100.0
2013-05-17 12:30:00,39.14,39.14,38.97,38.97,239000.0,36.4489,36.4489,36.2906,36.2906,239000.0
2013-05-17 13:00:00,38.98,39.1,38.81,39.03,213000.0,36.2999,36.4117,36.1416,36.3465,213000.0
2013-05-17 13:30:00,39.03,39.04,38.87,38.88,151400.0,36.3465,36.3558,36.1975,36.2068,151400.0
2013-05-17 14:00:00,38.88,39.02,38.87,38.9,355600.0,36.2068,36.3372,36.1975,36.2254,355600.0
2013-05-17 14:30:00,38.9,38.91,38.78,38.84,339600.0,36.2254,36.2347,36.1137,36.1696,339600.0
2013-05-17 15:00:00,38.85,38.93,38.71,38.93,497800.0,36.1789,36.2534,36.0485,36.2534,497800.0
2013-05-17 15:30:00,38.93,39.14,38.86,39.09,726700.0,36.2534,36.4489,36.1882,36.4024,726700.0
2013-05-20 09:30:00,38.98,39.06,38.65,38.7,257900.0,36.2999,36.3744,35.9926,36.0392,257900.0
2013-05-20 10:00:00,38.69,38.71,38.51,38.52,379400.0,36.0299,36.0485,35.8622,35.8716,379400.0
2013-05-20 10:30:00,38.55,38.59,38.11,38.13,540400.0,35.8995,35.9367,35.4897,35.5084,540400.0
2013-05-20 11:00:00,38.16,38.34,38.07,38.26,601100.0,35.5363,35.7039,35.4525,35.6294,601100.0
2013-05-20 11:30:00,38.26,38.28,37.88,37.9,424400.0,35.6294,35.6481,35.2756,35.2942,424400.0
2013-05-20 12:00:00,37.9,38.03,37.78,37.84,546600.0,35.2942,35.4152,35.1824,35.2383,546600.0
2013-05-20 12:30:00,37.85,38.06,37.68,38.04,338000.0,35.2476,35.4432,35.0893,35.4246,338000.0
2013-05-20 13:00:00,38.05,38.06,37.71,37.76,332100.0,35.4339,35.4432,35.1173,35.1638,332100.0
2013-05-20 13:30:00,37.77,37.8,37.53,37.54,403300.0,35.1731,35.2011,34.9496,34.9589,403300.0
2013-05-20 14:00:00,37.55,37.55,37.37,37.48,450300.0,34.9683,34.9683,34.8006,34.9031,450300.0
2013-05-20 14:30:00,37.49,37.79,37.4,37.7,751800.0,34.9124,35.1918,34.8286,35.1079,751800.0
2013-05-20 15:00:00,37.7,37.92,37.63,37.89,383900.0,35.1079,35.3128,35.0428,35.2849,383900.0
2013-05-20 15:30:00,37.91,38.36,37.91,38.2,796600.0,35.3035,35.7226,35.3035,35.5736,796600.0
2013-05-21 09:30:00,38.25,38.44,37.64,37.65,346100.0,35.6201,35.7971,35.0521,35.0614,346100.0
2013-05-21 10:00:00,37.65,38.29,37.56,38.2,341100.0,35.0614,35.6574,34.9776,35.5736,341100.0
2013-05-21 10:30:00,38.22,38.24,38.0,38.09,256600.0,35.5922,35.6108,35.3873,35.4711,256600.0
2013-05-21 11:00:00,38.09,38.11,37.88,38.0,233800.0,35.4711,35.4897,35.2756,35.3873,233800.0
2013-05-21 11:30:00,38.0,38.19,37.94,38.1,359300.0,35.3873,35.5642,35.3314,35.4804,359300.0
2013-05-21 12:00:00,38.11,38.18,37.98,38.01,200100.0,35.4897,35.5549,35.3687,35.3966,200100.0
2013-05-21 12:30:00,38.01,38.16,37.97,37.99,382600.0,35.3966,35.5363,35.3594,35.378,382600.0
2013-05-21 13:00:00,37.99,38.04,37.88,37.9,218800.0,35.378,35.4246,35.2756,35.2942,218800.0
2013-05-21 13:30:00,37.9,37.91,37.77,37.87,203300.0,35.2942,35.3035,35.1731,35.2662,203300.0
2013-05-21 14:00:00,37.86,37.89,37.78,37.78,165000.0,35.2569,35.2849,35.1824,35.1824,165000.0
2013-05-21 14:30:00,37.78,37.84,37.69,37.71,236400.0,35.1824,35.2383,35.0986,35.1173,236400.0
2013-05-21 15:00:00,37.73,37.8,37.67,37.73,367000.0,35.1359,35.2011,35.08,35.1359,367000.0
2013-05-21 15:30:00,37.74,37.84,37.64,37.65,766800.0,35.1452,35.2383,35.0521,35.0614,766800.0
2013-05-22 09:30:00,37.44,38.0,37.42,37.83,505600.0,34.8658,35.3873,34.8472,35.229,505600.0
2013-05-22 10:00:00,37.84,38.5,37.83,38.37,1232800.0,35.2383,35.8529,35.229,35.7319,1232800.0
2013-05-22 10:30:00,38.38,38.39,38.11,38.23,374100.0,35.7412,35.7505,35.4897,35.6015,374100.0
2013-05-22 11:00:00,38.22,38.27,38.02,38.07,201400.0,35.5922,35.6387,35.4059,35.4525,201400.0
2013-05-22 11:30:00,38.08,38.14,37.87,37.87,153900.0,35.4618,35.5177,35.2662,35.2662,153900.0
2013-05-22 12:00:00,37.86,37.99,37.83,37.83,135600.0,35.2569,35.378,35.229,35.229,135600.0
2013-05-22 12:30:00,37.84,37.95,37.83,37.94,101200.0,35.2383,35.3407,35.229,35.3314,101200.0
2013-05-22 13:00:00,37.94,37.95,37.79,37.8,111300.0,35.3314,35.3407,35.1918,35.2011,111300.0
2013-05-22 13:30:00,37.81,37.81,37.58,37.62,195900.0,35.2104,35.2104,34.9962,35.0334,195900.0
2013-05-22 14:00:00,37.61,37.69,37.21,37.24,290400.0,35.0241,35.0986,34.6516,34.6796,290400.0
2013-05-22 14:30:00,37.24,37.35,37.1,37.24,260100.0,34.6796,34.782,34.5492,34.6796,260100.0
2013-05-22 15:00:00,37.23,37.25,36.92,36.96,326300.0,34.6703,34.6889,34.3816,34.4188,326300.0
2013-05-22 15:30:00,36.96,37.33,36.93,37.27,937700.0,34.4188,34.7634,34.3909,34.7075,937700.0
2013-05-23 09:30:00,37.04,37.11,36.67,36.73,220600.0,34.4933,34.5585,34.1488,34.2046,220600.0
2013-05-23 10:00:00,36.73,37.17,36.73,37.03,244900.0,34.2046,34.6144,34.2046,34.484,244900.0
2013-05-23 10:30:00,37.03,37.42,37.03,37.3,321500.0,34.484,34.8472,34.484,34.7354,321500.0
2013-05-23 11:00:00,37.31,37.64,37.31,37.52,161000.0,34.7448,35.0521,34.7448,34.9403,161000.0
2013-05-23 11:30:00,37.52,37.75,37.48,37.75,151300.0,34.9403,35.1545,34.9031,35.1545,151300.0
2013-05-23 12:00:00,37.75,37.91,37.71,37.78,106900.0,35.1545,35.3035,35.1173,35.1824,106900.0
2013-05-23 12:30:00,37.78,37.83,37.67,37.78,117000.0,35.1824,35.229,35.08,35.1824,117000.0
2013-05-23 13:00:00,37.79,37.8,37.49,37.58,135000.0,35.1918,35.2011,34.9124,34.9962,135000.0
2013-05-23 13:30:00,37.58,37.63,37.49,37.59,129000.0,34.9962,35.0428,34.9124,35.0055,129000.0
2013-05-23 14:00:00,37.59,37.74,37.54,37.61,85300.0,35.0055,35.1452,34.9589,35.0241,85300.0
2013-05-23 14:30:00,37.6,37.93,37.49,37.88,183500.0,35.0148,35.3221,34.9124,35.2756,183500.0
2013-05-23 15:00:00,37.88,38.02,37.72,38.0,341500.0,35.2756,35.4059,35.1266,35.3873,341500.0
2013-05-23 15:30:00,38.0,38.04,37.77,37.88,689600.0,35.3873,35.4246,35.1731,35.2756,689600.0
2013-05-24 09:30:00,37.71,37.84,37.65,37.69,70500.0,35.1173,35.2383,35.0614,35.0986,70500.0
2013-05-24 10:00:00,37.7,37.78,37.55,37.68,88100.0,35.1079,35.1824,34.9683,35.0893,88100.0
2013-05-24 10:30:00,37.68,37.76,37.65,37.69,119700.0,35.0893,35.1638,35.0614,35.0986,119700.0
2013-05-24 11:00:00,37.69,37.69,37.4,37.53,90800.0,35.0986,35.0986,34.8286,34.9496,90800.0
2013-05-24 11:30:00,37.54,37.54,37.38,37.53,61300.0,34.9589,34.9589,34.8099,34.9496,61300.0
2013-05-24 12:00:00,37.55,37.75,37.55,37.73,58700.0,34.9683,35.1545,34.9683,35.1359,58700.0
2013-05-24 12:30:00,37.73,37.74,37.49,37.51,47200.0,35.1359,35.1452,34.9124,34.931,47200.0
2013-05-24 13:00:00,37.54,37.59,37.49,37.59,52800.0,34.9589,35.0055,34.9124,35.0055,52800.0
2013-05-24 13:30:00,37.59,37.64,37.55,37.59,70900.0,35.0055,35.0521,34.9683,35.0055,70900.0
2013-05-24 14:00:00,37.59,37.66,37.55,37.6,98400.0,35.0055,35.0707,34.9683,35.0148,98400.0
2013-05-24 14:30:00,37.6,37.67,37.56,37.65,82800.0,35.0148,35.08,34.9776,35.0614,82800.0
2013-05-24 15:00:00,37.63,37.64,37.52,37.53,87100.0,35.0428,35.0521,34.9403,34.9496,87100.0
2013-05-24 15:30:00,37.53,37.6,37.45,37.54,345700.0,34.9496,35.0148,34.8751,34.9589,345700.0
2013-05-28 09:30:00,37.96,38.49,37.72,38.26,229700.0,35.3501,35.8436,35.1266,35.6294,229700.0
2013-05-28 10:00:00,38.25,38.66,38.24,38.59,174300.0,35.6201,36.0019,35.6108,35.9367,174300.0
2013-05-28 10:30:00,38.59,38.68,38.22,38.27,174200.0,35.9367,36.0206,35.5922,35.6387,174200.0
2013-05-28 11:00:00,38.3,38.35,38.0,38.04,70400.0,35.6667,35.7132,35.3873,35.4246,70400.0
2013-05-28 11:30:00,38.05,38.48,38.05,38.29,194100.0,35.4339,35.8343,35.4339,35.6574,194100.0
2013-05-28 12:00:00,38.3,38.5,38.29,38.46,97900.0,35.6667,35.8529,35.6574,35.8157,97900.0
2013-05-28 12:30:00,38.45,38.53,38.41,38.5,78600.0,35.8064,35.8809,35.7691,35.8529,78600.0
2013-05-28 13:00:00,38.5,38.51,38.35,38.36,47800.0,35.8529,35.8622,35.7132,35.7226,47800.0
2013-05-28 13:30:00,38.37,38.38,38.21,38.21,81900.0,35.7319,35.7412,35.5829,35.5829,81900.0
2013-05-28 14:00:00,38.21,38.26,38.12,38.15,92100.0,35.5829,35.6294,35.4991,35.527,92100.0
2013-05-28 14:30:00,38.15,38.33,38.12,38.29,90700.0,35.527,35.6946,35.4991,35.6574,90700.0
2013-05-28 15:00:00,38.3,38.41,38.24,38.36,105600.0,35.6667,35.7691,35.6108,35.7226,105600.0
2013-05-28 15:30:00,38.38,38.48,38.29,38.32,391800.0,35.7412,35.8343,35.6574,35.6853,391800.0
2013-05-29 09:30:00,38.1,38.13,37.58,37.86,195700.0,35.4804,35.5084,34.9962,35.2569,195700.0
2013-05-29 10:00:00,37.86,38.01,37.85,37.89,126400.0,35.2569,35.3966,35.2476,35.2849,126400.0
2013-05-29 10:30:00,37.88,37.94,37.65,37.67,82300.0,35.2756,35.3314,35.0614,35.08,82300.0
2013-05-29 11:00:00,37.65,38.04,37.49,38.03,127300.0,35.0614,35.4246,34.9124,35.4152,127300.0
2013-05-29 11:30:00,38.04,38.11,37.74,37.79,137200.0,35.4246,35.4897,35.1452,35.1918,137200.0
2013-05-29 12:00:00,37.79,37.87,37.75,37.79,107100.0,35.1918,35.2662,35.1545,35.1918,107100.0
2013-05-29 12:30:00,37.79,37.79,37.5,37.59,70200.0,35.1918,35.1918,34.9217,35.0055,70200.0
2013-05-29 13:00:00,37.62,37.71,37.55,37.64,65800.0,35.0334,35.1173,34.9683,35.0521,65800.0
2013-05-29 13:30:00,37.62,37.86,37.61,37.84,41200.0,35.0334,35.2569,35.0241,35.2383,41200.0
2013-05-29 14:00:00,37.83,37.93,37.77,37.8,73200.0,35.229,35.3221,35.1731,35.2011,73200.0
2013-05-29 14:30:00,37.8,37.86,37.74,37.76,73500.0,35.2011,35.2569,35.1452,35.1638,73500.0
2013-05-29 15:00:00,37.76,37.97,37.76,37.96,109400.0,35.1638,35.3594,35.1638,35.3501,109400.0
2013-05-29 15:30:00,37.97,38.12,37.96,38.02,437200.0,35.3594,35.4991,35.3501,35.4059,437200.0
2013-05-30 09:30:00,38.14,38.6,38.11,38.51,81900.0,35.5177,35.9461,35.4897,35.8622,81900.0
2013-05-30 10:00:00,38.55,38.58,38.42,38.47,210500.0,35.8995,35.9274,35.7784,35.825,210500.0
2013-05-30 10:30:00,38.48,38.59,38.45,38.51,124100.0,35.8343,35.9367,35.8064,35.8622,124100.0
2013-05-30 11:00:00,38.51,38.74,38.5,38.64,130100.0,35.8622,36.0764,35.8529,35.9833,130100.0
2013-05-30 11:30:00,38.65,38.8,38.63,38.74,107100.0,35.9926,36.1323,35.974,36.0764,107100.0
2013-05-30 12:00:00,38.76,38.89,38.74,38.87,139600.0,36.0951,36.2161,36.0764,36.1975,139600.0
2013-05-30 12:30:00,38.85,38.97,38.8,38.97,100000.0,36.1789,36.2906,36.1323,36.2906,100000.0
2013-05-30 13:00:00,38.97,39.2,38.96,39.14,210300.0,36.2906,36.5048,36.2813,36.4489,210300.0
2013-05-30 13:30:00,39.14,39.18,38.95,39.0,176200.0,36.4489,36.4862,36.272,36.3186,176200.0
2013-05-30 14:00:00,38.99,39.13,38.96,39.13,99600.0,36.3092,36.4396,36.2813,36.4396,99600.0
2013-05-30 14:30:00,39.13,39.2,38.93,38.94,266800.0,36.4396,36.5048,36.2534,36.2627,266800.0
2013-05-30 15:00:00,38.95,39.08,38.95,38.96,168700.0,36.272,36.3931,36.272,36.2813,168700.0
2013-05-30 15:30:00,38.96,39.11,38.78,38.84,665600.0,36.2813,36.421,36.1137,36.1696,665600.0
2013-05-31 09:30:00,38.73,39.17,38.53,38.85,109300.0,36.0671,36.4769,35.8809,36.1789,109300.0
2013-05-31 10:00:00,38.85,38.89,38.62,38.82,132700.0,36.1789,36.2161,35.9647,36.1509,132700.0
2013-05-31 10:30:00,38.81,39.37,38.79,39.24,167600.0,36.1416,36.6631,36.123,36.5421,167600.0
2013-05-31 11:00:00,39.23,39.67,39.22,39.54,412000.0,36.5327,36.9425,36.5234,36.8214,412000.0
2013-05-31 11:30:00,39.54,39.66,39.48,39.51,132200.0,36.8214,36.9332,36.7656,36.7935,132200.0
2013-05-31 12:00:00,39.52,39.61,39.45,39.48,119600.0,36.8028,36.8866,36.7376,36.7656,119600.0
2013-05-31 12:30:00,39.48,39.48,39.31,39.37,147400.0,36.7656,36.7656,36.6072,36.6631,147400.0
2013-05-31 13:00:00,39.37,39.55,39.29,39.54,87600.0,36.6631,36.8307,36.5886,36.8214,87600.0
2013-05-31 13:30:00,39.54,39.57,39.47,39.48,115900.0,36.8214,36.8494,36.7562,36.7656,115900.0
2013-05-31 14:00:00,39.48,39.51,39.44,39.47,104700.0,36.7656,36.7935,36.7283,36.7562,104700.0
2013-05-31 14:30:00,39.47,39.52,39.44,39.5,222800.0,36.7562,36.8028,36.7283,36.7842,222800.0
2013-05-31 15:00:00,39.5,39.52,39.35,39.35,168300.0,36.7842,36.8028,36.6445,36.6445,168300.0
2013-05-31 15:30:00,39.35,39.38,39.04,39.11,673000.0,36.6445,36.6724,36.3558,36.421,673000.0
2013-06-03 09:30:00,39.13,39.41,38.99,39.01,159700.0,36.4396,36.7004,36.3092,36.3279,159700.0
2013-06-03 10:00:00,39.0,39.36,38.83,39.07,166900.0,36.3186,36.6538,36.1602,36.3837,166900.0
2013-06-03 10:30:00,39.07,39.12,38.68,38.85,334500.0,36.3837,36.4303,36.0206,36.1789,334500.0
2013-06-03 11:00:00,38.83,38.83,38.43,38.48,136400.0,36.1602,36.1602,35.7877,35.8343,136400.0
2013-06-03 11:30:00,38.48,38.82,38.46,38.8,121700.0,35.8343,36.1509,35.8157,36.1323,121700.0
2013-06-03 12:00:00,38.8,39.02,38.48,38.48,299100.0,36.1323,36.3372,35.8343,35.8343,299100.0
2013-06-03 12:30:00,38.49,38.72,38.42,38.72,100900.0,35.8436,36.0578,35.7784,36.0578,100900.0
2013-06-03 13:00:00,38.71,38.88,38.67,38.88,99300.0,36.0485,36.2068,36.0112,36.2068,99300.0
2013-06-03 13:30:00,38.89,38.89,38.69,38.86,101100.0,36.2161,36.2161,36.0299,36.1882,101100.0
2013-06-03 14:00:00,38.86,38.93,38.77,38.85,70500.0,36.1882,36.2534,36.1044,36.1789,70500.0
2013-06-03 14:30:00,38.85,39.03,38.75,38.89,88400.0,36.1789,36.3465,36.0857,36.2161,88400.0
2013-06-03 15:00:00,38.88,39.0,38.84,38.96,109000.0,36.2068,36.3186,36.1696,36.2813,109000.0
2013-06-03 15:30:00,38.97,39.35,38.96,39.28,400200.0,36.2906,36.6445,36.2813,36.5793,400200.0
2013-06-04 09:30:00,39.2,39.7,39.2,39.6,138300.0,36.5048,36.9704,36.5048,36.8773,138300.0
2013-06-04 10:00:00,39.59,39.68,39.42,39.6,111600.0,36.868,36.9518,36.7097,36.8773,111600.0
2013-06-04 10:30:00,39.6,39.71,39.6,39.63,130300.0,36.8773,36.9797,36.8773,36.9052,130300.0
2013-06-04 11:00:00,39.62,39.75,39.51,39.67,187100.0,36.8959,37.017,36.7935,36.9425,187100.0
2013-06-04 11:30:00,39.65,39.75,39.44,39.54,220400.0,36.9239,37.017,36.7283,36.8214,220400.0
2013-06-04 12:00:00,39.52,39.52,39.22,39.25,109500.0,36.8028,36.8028,36.5234,36.5514,109500.0
2013-06-04 12:30:00,39.25,39.36,39.2,39.33,70500.0,36.5514,36.6538,36.5048,36.6259,70500.0
2013-06-04 13:00:00,39.32,39.53,39.29,39.38,168100.0,36.6166,36.8121,36.5886,36.6724,168100.0
2013-06-04 13:30:00,39.38,39.38,38.93,39.04,137900.0,36.6724,36.6724,36.2534,36.3558,137900.0
2013-06-04 14:00:00,39.04,39.05,38.78,38.9,118000.0,36.3558,36.3651,36.1137,36.2254,118000.0
2013-06-04 14:30:00,38.89,39.18,38.87,38.88,172400.0,36.2161,36.4862,36.1975,36.2068,172400.0
2013-06-04 15:00:00,38.89,38.98,38.75,38.84,209100.0,36.2161,36.2999,36.0857,36.1696,209100.0
2013-06-04 15:30:00,38.83,39.06,38.82,38.99,498200.0,36.1602,36.3744,36.1509,36.3092,498200.0
2013-06-05 09:30:00,38.75,38.9,38.12,38.15,211400.0,36.0857,36.2254,35.4991,35.527,211400.0
2013-06-05 10:00:00,38.16,38.42,38.11,38.26,174700.0,35.5363,35.7784,35.4897,35.6294,174700.0
2013-06-05 10:30:00,38.25,38.33,38.1,38.29,267800.0,35.6201,35.6946,35.4804,35.6574,267800.0
2013-06-05 11:00:00,38.29,38.31,38.04,38.21,334000.0,35.6574,35.676,35.4246,35.5829,334000.0
2013-06-05 11:30:00,38.22,38.43,38.05,38.05,282800.0,35.5922,35.7877,35.4339,35.4339,282800.0
2013-06-05 12:00:00,38.05,38.18,37.87,38.0,182000.0,35.4339,35.5549,35.2662,35.3873,182000.0
2013-06-05 12:30:00,38.0,38.05,37.89,37.98,107000.0,35.3873,35.4339,35.2849,35.3687,107000.0
2013-06-05 13:00:00,37.98,38.29,37.91,38.18,124900.0,35.3687,35.6574,35.3035,35.5549,124900.0
2013-06-05 13:30:00,38.19,38.26,38.1,38.1,245400.0,35.5642,35.6294,35.4804,35.4804,245400.0
2013-06-05 14:00:00,38.1,38.17,37.96,37.97,103400.0,35.4804,35.5456,35.3501,35.3594,103400.0
2013-06-05 14:30:00,37.97,38.14,37.92,38.12,143300.0,35.3594,35.5177,35.3128,35.4991,143300.0
2013-06-05 15:00:00,38.12,38.14,37.98,38.06,400300.0,35.4991,35.5177,35.3687,35.4432,400300.0
2013-06-05 15:30:00,38.05,38.15,37.95,38.1,1193500.0,35.4339,35.527,35.3407,35.4804,1193500.0
2013-06-06 09:30:00,38.26,38.8,38.14,38.49,242000.0,35.6294,36.1323,35.5177,35.8436,242000.0
2013-06-06 10:00:00,38.49,38.51,38.23,38.3,188300.0,35.8436,35.8622,35.6015,35.6667,188300.0
2013-06-06 10:30:00,38.29,38.39,38.14,38.31,141000.0,35.6574,35.7505,35.5177,35.676,141000.0
2013-06-06 11:00:00,38.3,38.36,38.2,38.25,87800.0,35.6667,35.7226,35.5736,35.6201,87800.0
2013-06-06 11:30:00,38.24,38.4,38.2,38.24,132300.0,35.6108,35.7598,35.5736,35.6108,132300.0
2013-06-06 12:00:00,38.26,38.34,38.03,38.12,118400.0,35.6294,35.7039,35.4152,35.4991,118400.0
2013-06-06 12:30:00,38.13,38.26,37.88,37.93,113500.0,35.5084,35.6294,35.2756,35.3221,113500.0
2013-06-06 13:00:00,37.96,38.17,37.94,38.05,328800.0,35.3501,35.5456,35.3314,35.4339,328800.0
2013-06-06 13:30:00,38.05,38.35,38.0,38.31,161000.0,35.4339,35.7132,35.3873,35.676,161000.0
2013-06-06 14:00:00,38.3,38.3,38.11,38.23,277900.0,35.6667,35.6667,35.4897,35.6015,277900.0
2013-06-06 14:30:00,38.24,38.32,38.17,38.22,146700.0,35.6108,35.6853,35.5456,35.5922,146700.0
2013-06-06 15:00:00,38.22,38.35,38.2,38.31,1151100.0,35.5922,35.7132,35.5736,35.676,1151100.0
2013-06-06 15:30:00,38.32,38.4,38.18,38.38,1166100.0,35.6853,35.7598,35.5549,35.7412,1166100.0
2013-06-07 09:30:00,38.62,39.07,38.48,38.9,234300.0,35.9647,36.3837,35.8343,36.2254,234300.0
2013-06-07 10:00:00,38.89,39.45,38.89,39.32,366100.0,36.2161,36.7376,36.2161,36.6166,366100.0
2013-06-07 10:30:00,39.29,39.48,39.23,39.38,163600.0,36.5886,36.7656,36.5327,36.6724,163600.0
2013-06-07 11:00:00,39.4,39.61,39.39,39.59,136400.0,36.6911,36.8866,36.6817,36.868,136400.0
2013-06-07 11:30:00,39.6,39.75,39.55,39.72,175300.0,36.8773,37.017,36.8307,36.9891,175300.0
2013-06-07 12:00:00,39.73,39.78,39.59,39.78,117000.0,36.9984,37.0449,36.868,37.0449,117000.0
2013-06-07 12:30:00,39.79,39.79,39.66,39.71,100300.0,37.0542,37.0542,36.9332,36.9797,100300.0
2013-06-07 13:00:00,39.7,39.8,39.68,39.72,107000.0,36.9704,37.0636,36.9518,36.9891,107000.0
2013-06-07 13:30:00,39.72,39.76,39.54,39.54,130100.0,36.9891,37.0263,36.8214,36.8214,130100.0
2013-06-07 14:00:00,39.54,39.56,39.38,39.46,215700.0,36.8214,36.8401,36.6724,36.7469,215700.0
2013-06-07 14:30:00,39.46,39.53,39.28,39.51,155500.0,36.7469,36.8121,36.5793,36.7935,155500.0
2013-06-07 15:00:00,39.52,39.61,39.49,39.6,228500.0,36.8028,36.8866,36.7749,36.8773,228500.0
2013-06-07 15:30:00,39.61,39.65,39.45,39.6,745300.0,36.8866,36.9239,36.7376,36.8773,745300.0
2013-06-10 09:30:00,39.6,39.94,39.52,39.7,197500.0,36.8773,37.1939,36.8028,36.9704,197500.0
2013-06-10 10:00:00,39.7,39.95,39.67,39.87,385200.0,36.9704,37.2032,36.9425,37.1287,385200.0
2013-06-10 10:30:00,39.89,39.91,39.69,39.86,115200.0,37.1474,37.166,36.9611,37.1194,115200.0
2013-06-10 11:00:00,39.86,39.93,39.58,39.68,133900.0,37.1194,37.1846,36.8587,36.9518,133900.0
2013-06-10 11:30:00,39.69,39.82,39.63,39.63,68900.0,36.9611,37.0822,36.9052,36.9052,68900.0
2013-06-10 12:00:00,39.64,39.85,39.63,39.81,75500.0,36.9146,37.1101,36.9052,37.0729,75500.0
2013-06-10 12:30:00,39.79,39.93,39.75,39.9,252900.0,37.0542,37.1846,37.017,37.1567,252900.0
2013-06-10 13:00:00,39.88,40.18,39.82,40.09,485200.0,37.1381,37.4174,37.0822,37.3336,485200.0
2013-06-10 13:30:00,40.08,40.27,39.98,40.1,152200.0,37.3243,37.5012,37.2312,37.3429,152200.0
2013-06-10 14:00:00,40.1,40.37,40.09,40.37,214900.0,37.3429,37.5944,37.3336,37.5944,214900.0
2013-06-10 14:30:00,40.37,40.44,40.26,40.37,260500.0,37.5944,37.6595,37.4919,37.5944,260500.0
2013-06-10 15:00:00,40.37,40.48,40.29,40.39,317300.0,37.5944,37.6968,37.5199,37.613,317300.0
2013-06-10 15:30:00,40.39,40.45,40.18,40.21,624000.0,37.613,37.6689,37.4174,37.4454,624000.0
2013-06-11 09:30:00,39.78,40.26,39.7,40.06,349800.0,37.0449,37.4919,36.9704,37.3057,349800.0
2013-06-11 10:00:00,40.07,40.15,39.8,39.93,171200.0,37.315,37.3895,37.0636,37.1846,171200.0
2013-06-11 10:30:00,39.91,40.14,39.89,40.05,239500.0,37.166,37.3802,37.1474,37.2964,239500.0
2013-06-11 11:00:00,40.06,40.14,39.94,40.04,309600.0,37.3057,37.3802,37.1939,37.2871,309600.0
2013-06-11 11:30:00,40.03,40.33,40.03,40.1,129400.0,37.2777,37.5571,37.2777,37.3429,129400.0
2013-06-11 12:00:00,40.11,40.13,39.94,39.96,68200.0,37.3522,37.3709,37.1939,37.2126,68200.0
2013-06-11 12:30:00,39.98,40.18,39.94,39.97,170100.0,37.2312,37.4174,37.1939,37.2219,170100.0
2013-06-11 13:00:00,39.96,40.05,39.84,39.86,134700.0,37.2126,37.2964,37.1008,37.1194,134700.0
2013-06-11 13:30:00,39.86,39.86,39.54,39.58,150800.0,37.1194,37.1194,36.8214,36.8587,150800.0
2013-06-11 14:00:00,39.58,39.83,39.57,39.75,173000.0,36.8587,37.0915,36.8494,37.017,173000.0
2013-06-11 14:30:00,39.76,39.8,39.65,39.79,113800.0,37.0263,37.0636,36.9239,37.0542,113800.0
2013-06-11 15:00:00,39.79,39.87,39.71,39.74,133200.0,37.0542,37.1287,36.9797,37.0077,133200.0
2013-06-11 15:30:00,39.74,39.77,39.63,39.74,386000.0,37.0077,37.0356,36.9052,37.0077,386000.0
2013-06-12 09:30:00,40.24,40.29,39.79,39.79,351800.0,37.4733,37.5199,37.0542,37.0542,351800.0
2013-06-12 10:00:00,39.78,40.0,39.67,39.97,184300.0,37.0449,37.2498,36.9425,37.2219,184300.0
2013-06-12 10:30:00,39.99,40.25,39.8,39.8,331400.0,37.2405,37.4826,37.0636,37.0636,331400.0
2013-06-12 11:00:00,39.81,40.0,39.79,39.94,166100.0,37.0729,37.2498,37.0542,37.1939,166100.0
2013-06-12 11:30:00,39.92,39.98,39.63,39.66,167500.0,37.1753,37.2312,36.9052,36.9332,167500.0
2013-06-12 12:00:00,39.66,39.69,39.34,39.51,148100.0,36.9332,36.9611,36.6352,36.7935,148100.0
2013-06-12 12:30:00,39.51,39.66,39.41,39.61,80800.0,36.7935,36.9332,36.7004,36.8866,80800.0
2013-06-12 13:00:00,39.62,39.8,39.49,39.78,131000.0,36.8959,37.0636,36.7749,37.0449,131000.0
2013-06-12 13:30:00,39.76,39.92,39.74,39.9,147700.0,37.0263,37.1753,37.0077,37.1567,147700.0
2013-06-12 14:00:00,39.88,39.9,39.35,39.36,160600.0,37.1381,37.1567,36.6445,36.6538,160600.0
2013-06-12 14:30:00,39.36,39.38,39.14,39.22,153600.0,36.6538,36.6724,36.4489,36.5234,153600.0
2013-06-12 15:00:00,39.24,39.31,39.13,39.28,196100.0,36.5421,36.6072,36.4396,36.5793,196100.0
2013-06-12 15:30:00,39.28,39.62,39.23,39.54,838000.0,36.5793,36.8959,36.5327,36.8214,838000.0
2013-06-13 09:30:00,39.42,39.78,39.21,39.76,96100.0,36.7097,37.0449,36.5141,37.0263,96100.0
2013-06-13 10:00:00,39.77,39.96,39.68,39.78,164300.0,37.0356,37.2126,36.9518,37.0449,164300.0
2013-06-13 10:30:00,39.79,40.04,39.75,39.92,262000.0,37.0542,37.2871,37.017,37.1753,262000.0
2013-06-13 11:00:00,39.93,39.97,39.8,39.91,230700.0,37.1846,37.2219,37.0636,37.166,230700.0
2013-06-13 11:30:00,39.9,40.06,39.88,39.98,132500.0,37.1567,37.3057,37.1381,37.2312,132500.0
2013-06-13 12:00:00,39.99,40.12,39.82,39.83,169400.0,37.2405,37.3616,37.0822,37.0915,169400.0
2013-06-13 12:30:00,39.83,40.04,39.82,40.04,49400.0,37.0915,37.2871,37.0822,37.2871,49400.0
2013-06-13 13:00:00,40.05,40.09,39.98,40.07,74000.0,37.2964,37.3336,37.2312,37.315,74000.0
2013-06-13 13:30:00,40.07,40.24,40.07,40.2,138500.0,37.315,37.4733,37.315,37.4361,138500.0
2013-06-13 14:00:00,40.2,40.43,40.2,40.34,174000.0,37.4361,37.6502,37.4361,37.5664,174000.0
2013-06-13 14:30:00,40.33,40.38,40.27,40.37,207900.0,37.5571,37.6037,37.5012,37.5944,207900.0
2013-06-13 15:00:00,40.37,40.44,40.33,40.42,272500.0,37.5944,37.6595,37.5571,37.6409,272500.0
2013-06-13 15:30:00,40.42,40.44,40.22,40.3,797900.0,37.6409,37.6595,37.4547,37.5292,797900.0
2013-06-14 09:30:00,40.25,40.32,40.02,40.2,82300.0,37.4826,37.5478,37.2684,37.4361,82300.0
2013-06-14 10:00:00,40.19,40.31,40.14,40.24,82100.0,37.4267,37.5385,37.3802,37.4733,82100.0
2013-06-14 10:30:00,40.23,40.3,39.88,39.92,95100.0,37.464,37.5292,37.1381,37.1753,95100.0
2013-06-14 11:00:00,39.92,40.11,39.82,40.03,130000.0,37.1753,37.3522,37.0822,37.2777,130000.0
2013-06-14 11:30:00,40.04,40.1,39.84,40.03,96600.0,37.2871,37.3429,37.1008,37.2777,96600.0
2013-06-14 12:00:00,40.02,40.07,39.92,40.05,90600.0,37.2684,37.315,37.1753,37.2964,90600.0
2013-06-14 12:30:00,40.06,40.16,40.04,40.11,65800.0,37.3057,37.3988,37.2871,37.3522,65800.0
2013-06-14 13:00:00,40.11,40.11,39.83,39.86,104200.0,37.3522,37.3522,37.0915,37.1194,104200.0
2013-06-14 13:30:00,39.85,39.96,39.83,39.95,79900.0,37.1101,37.2126,37.0915,37.2032,79900.0
2013-06-14 14:00:00,39.95,40.06,39.91,40.02,60500.0,37.2032,37.3057,37.166,37.2684,60500.0
2013-06-14 14:30:00,40.02,40.04,39.97,40.0,72600.0,37.2684,37.2871,37.2219,37.2498,72600.0
2013-06-14 15:00:00,39.99,40.03,39.91,39.93,159700.0,37.2405,37.2777,37.166,37.1846,159700.0
2013-06-14 15:30:00,39.92,40.0,39.81,39.9,378500.0,37.1753,37.2498,37.0729,37.1567,378500.0
2013-06-17 09:30:00,40.27,40.27,39.65,39.75,223300.0,37.5012,37.5012,36.9239,37.017,223300.0
2013-06-17 10:00:00,39.75,39.76,38.89,39.04,640700.0,37.017,37.0263,36.2161,36.3558,640700.0
2013-06-17 10:30:00,39.03,39.27,38.89,39.24,264800.0,36.3465,36.57,36.2161,36.5421,264800.0
2013-06-17 11:00:00,39.23,39.4,39.2,39.37,177300.0,36.5327,36.6911,36.5048,36.6631,177300.0
2013-06-17 11:30:00,39.38,39.46,39.3,39.42,131600.0,36.6724,36.7469,36.5979,36.7097,131600.0
2013-06-17 12:00:00,39.42,39.42,39.2,39.21,128200.0,36.7097,36.7097,36.5048,36.5141,128200.0
2013-06-17 12:30:00,39.21,39.26,39.02,39.02,225500.0,36.5141,36.5607,36.3372,36.3372,225500.0
2013-06-17 13:00:00,39.02,39.03,38.82,38.97,216100.0,36.3372,36.3465,36.1509,36.2906,216100.0
2013-06-17 13:30:00,38.97,39.01,38.69,38.73,216900.0,36.2906,36.3279,36.0299,36.0671,216900.0
2013-06-17 14:00:00,38.73,39.02,38.72,38.9,308100.0,36.0671,36.3372,36.0578,36.2254,308100.0
2013-06-17 14:30:00,38.9,39.27,38.85,39.25,528600.0,36.2254,36.57,36.1789,36.5514,528600.0
2013-06-17 15:00:00,39.26,39.47,39.25,39.39,377500.0,36.5607,36.7562,36.5514,36.6817,377500.0
2013-06-17 15:30:00,39.38,39.48,39.23,39.26,698300.0,36.6724,36.7656,36.5327,36.5607,698300.0
2013-06-18 09:30:00,39.21,39.21,38.87,39.04,447300.0,36.5141,36.5141,36.1975,36.3558,447300.0
2013-06-18 10:00:00,39.03,39.28,38.83,39.02,285700.0,36.3465,36.5793,36.1602,36.3372,285700.0
2013-06-18 10:30:00,39.01,39.28,38.98,39.16,207000.0,36.3279,36.5793,36.2999,36.4676,207000.0
2013-06-18 11:00:00,39.17,39.19,38.94,38.95,276700.0,36.4769,36.4955,36.2627,36.272,276700.0
2013-06-18 11:30:00,38.96,38.97,38.88,38.89,90200.0,36.2813,36.2906,36.2068,36.2161,90200.0
2013-06-18 12:00:00,38.9,38.91,38.79,38.84,144300.0,36.2254,36.2347,36.123,36.1696,144300.0
2013-06-18 12:30:00,38.84,39.02,38.83,39.01,191600.0,36.1696,36.3372,36.1602,36.3279,191600.0
2013-06-18 13:00:00,39.02,39.03,38.8,38.81,107400.0,36.3372,36.3465,36.1323,36.1416,107400.0
2013-06-18 13:30:00,38.81,38.85,38.76,38.8,168300.0,36.1416,36.1789,36.0951,36.1323,168300.0
2013-06-18 14:00:00,38.8,38.89,38.75,38.86,402400.0,36.1323,36.2161,36.0857,36.1882,402400.0
2013-06-18 14:30:00,38.87,39.03,38.8,38.97,141300.0,36.1975,36.3465,36.1323,36.2906,141300.0
2013-06-18 15:00:00,38.97,39.01,38.83,38.86,428400.0,36.2906,36.3279,36.1602,36.1882,428400.0
2013-06-18 15:30:00,38.85,38.89,38.74,38.82,638200.0,36.1789,36.2161,36.0764,36.1509,638200.0
2013-06-19 09:30:00,38.83,38.83,37.93,38.08,1154800.0,36.1602,36.1602,35.3221,35.4618,1154800.0
2013-06-19 10:00:00,38.09,38.19,37.9,38.07,1129300.0,35.4711,35.5642,35.2942,35.4525,1129300.0
2013-06-19 10:30:00,38.1,38.35,38.09,38.29,474900.0,35.4804,35.7132,35.4711,35.6574,474900.0
2013-06-19 11:00:00,38.29,38.52,38.29,38.52,340600.0,35.6574,35.8716,35.6574,35.8716,340600.0
2013-06-19 11:30:00,38.51,38.6,38.41,38.47,244900.0,35.8622,35.9461,35.7691,35.825,244900.0
2013-06-19 12:00:00,38.47,38.55,38.47,38.5,190700.0,35.825,35.8995,35.825,35.8529,190700.0
2013-06-19 12:30:00,38.5,38.82,38.48,38.6,202600.0,35.8529,36.1509,35.8343,35.9461,202600.0
2013-06-19 13:00:00,38.6,38.94,38.6,38.88,217800.0,35.9461,36.2627,35.9461,36.2068,217800.0
2013-06-19 13:30:00,38.86,39.1,38.86,38.99,171400.0,36.1882,36.4117,36.1882,36.3092,171400.0
2013-06-19 14:00:00,38.98,38.99,38.6,38.89,357800.0,36.2999,36.3092,35.9461,36.2161,357800.0
2013-06-19 14:30:00,38.9,39.08,38.49,38.51,471100.0,36.2254,36.3931,35.8436,35.8622,471100.0
2013-06-19 15:00:00,38.52,38.82,38.48,38.82,380300.0,35.8716,36.1509,35.8343,36.1509,380300.0
2013-06-19 15:30:00,38.83,38.86,38.6,38.76,879400.0,36.1602,36.1882,35.9461,36.0951,879400.0
2013-06-20 09:30:00,38.38,38.49,38.02,38.25,405800.0,35.7412,35.8436,35.4059,35.6201,405800.0
2013-06-20 10:00:00,38.25,38.28,37.92,37.93,513600.0,35.6201,35.6481,35.3128,35.3221,513600.0
2013-06-20 10:30:00,37.93,38.07,37.89,37.89,350300.0,35.3221,35.4525,35.2849,35.2849,350300.0
2013-06-20 11:00:00,37.9,37.91,37.55,37.6,233500.0,35.2942,35.3035,34.9683,35.0148,233500.0
2013-06-20 11:30:00,37.61,37.61,37.35,37.54,420300.0,35.0241,35.0241,34.782,34.9589,420300.0
2013-06-20 12:00:00,37.55,37.69,37.46,37.66,354700.0,34.9683,35.0986,34.8844,35.0707,354700.0
2013-06-20 12:30:00,37.66,37.73,37.54,37.54,331400.0,35.0707,35.1359,34.9589,34.9589,331400.0
2013-06-20 13:00:00,37.53,37.62,37.52,37.54,295200.0,34.9496,35.0334,34.9403,34.9589,295200.0
2013-06-20 13:30:00,37.54,37.59,37.35,37.38,347200.0,34.9589,35.0055,34.782,34.8099,347200.0
2013-06-20 14:00:00,37.38,37.41,37.13,37.3,363500.0,34.8099,34.8379,34.5771,34.7354,363500.0
2013-06-20 14:30:00,37.31,37.48,37.29,37.4,411600.0,34.7448,34.9031,34.7261,34.8286,411600.0
2013-06-20 15:00:00,37.41,37.67,37.4,37.58,400100.0,34.8379,35.08,34.8286,34.9962,400100.0
2013-06-20 15:30:00,37.58,37.83,37.54,37.67,1174800.0,34.9962,35.229,34.9589,35.08,1174800.0
2013-06-21 09:30:00,37.82,37.91,37.3,37.37,468800.0,35.2197,35.3035,34.7354,34.8006,468800.0
2013-06-21 10:00:00,37.37,37.58,37.06,37.21,341900.0,34.8006,34.9962,34.5119,34.6516,341900.0
2013-06-21 10:30:00,37.21,37.25,36.72,37.21,249200.0,34.6516,34.6889,34.1953,34.6516,249200.0
2013-06-21 11:00:00,37.21,37.25,36.57,36.57,323700.0,34.6516,34.6889,34.0556,34.0556,323700.0
2013-06-21 11:30:00,36.56,36.91,36.38,36.86,447100.0,34.0463,34.3723,33.8787,34.3257,447100.0
2013-06-21 12:00:00,36.86,37.14,36.86,37.14,269200.0,34.3257,34.5864,34.3257,34.5864,269200.0
2013-06-21 12:30:00,37.14,37.46,37.09,37.44,273300.0,34.5864,34.8844,34.5399,34.8658,273300.0
2013-06-21 13:00:00,37.44,37.64,37.39,37.43,186200.0,34.8658,35.0521,34.8193,34.8565,186200.0
2013-06-21 13:30:00,37.41,37.44,37.09,37.18,195700.0,34.8379,34.8658,34.5399,34.6237,195700.0
2013-06-21 14:00:00,37.18,37.25,36.97,37.25,128200.0,34.6237,34.6889,34.4281,34.6889,128200.0
2013-06-21 14:30:00,37.26,37.29,37.11,37.19,169900.0,34.6982,34.7261,34.5585,34.633,169900.0
2013-06-21 15:00:00,37.18,37.54,37.18,37.5,325700.0,34.6237,34.9589,34.6237,34.9217,325700.0
2013-06-21 15:30:00,37.5,37.52,37.38,37.45,738100.0,34.9217,34.9403,34.8099,34.8751,738100.0
2013-06-24 09:30:00,37.13,37.84,36.69,37.23,471900.0,34.5771,35.2383,34.1674,34.6703,471900.0
2013-06-24 10:00:00,37.21,37.21,36.59,36.72,308700.0,34.6516,34.6516,34.0743,34.1953,308700.0
2013-06-24 10:30:00,36.72,36.81,36.52,36.73,343800.0,34.1953,34.2791,34.0091,34.2046,343800.0
2013-06-24 11:00:00,36.71,36.71,36.34,36.34,419800.0,34.186,34.186,33.8414,33.8414,419800.0
2013-06-24 11:30:00,36.34,36.44,36.14,36.17,306300.0,33.8414,33.9346,33.6552,33.6831,306300.0
2013-06-24 12:00:00,36.18,36.22,35.98,36.0,369900.0,33.6924,33.7297,33.5062,33.5248,369900.0
2013-06-24 12:30:00,36.01,36.35,36.0,36.3,346600.0,33.5341,33.8508,33.5248,33.8042,346600.0
2013-06-24 13:00:00,36.3,36.37,36.16,36.27,169900.0,33.8042,33.8694,33.6738,33.7763,169900.0
2013-06-24 13:30:00,36.28,36.45,36.28,36.45,139200.0,33.7856,33.9439,33.7856,33.9439,139200.0
2013-06-24 14:00:00,36.44,36.65,36.36,36.51,307800.0,33.9346,34.1301,33.8601,33.9998,307800.0
2013-06-24 14:30:00,36.5,36.64,36.5,36.58,256400.0,33.9904,34.1208,33.9904,34.0649,256400.0
2013-06-24 15:00:00,36.57,36.59,36.29,36.42,371000.0,34.0556,34.0743,33.7949,33.9159,371000.0
2013-06-24 15:30:00,36.42,36.78,36.42,36.6,810600.0,33.9159,34.2512,33.9159,34.0836,810600.0
2013-06-25 09:30:00,36.76,37.22,36.56,36.9,289100.0,34.2326,34.6609,34.0463,34.3629,289100.0
2013-06-25 10:00:00,36.89,36.92,36.54,36.75,196900.0,34.3536,34.3816,34.0277,34.2233,196900.0
2013-06-25 10:30:00,36.75,36.87,36.72,36.82,156200.0,34.2233,34.335,34.1953,34.2884,156200.0
2013-06-25 11:00:00,36.82,36.85,36.72,36.8,95800.0,34.2884,34.3164,34.1953,34.2698,95800.0
2013-06-25 11:30:00,36.8,36.84,36.65,36.65,106000.0,34.2698,34.3071,34.1301,34.1301,106000.0
2013-06-25 12:00:00,36.64,36.81,36.58,36.81,68500.0,34.1208,34.2791,34.0649,34.2791,68500.0
2013-06-25 12:30:00,36.81,36.87,36.61,36.66,75200.0,34.2791,34.335,34.0929,34.1394,75200.0
2013-06-25 13:00:00,36.66,36.72,36.44,36.51,76100.0,34.1394,34.1953,33.9346,33.9998,76100.0
2013-06-25 13:30:00,36.51,36.62,36.5,36.62,110600.0,33.9998,34.1022,33.9904,34.1022,110600.0
2013-06-25 14:00:00,36.62,36.74,36.46,36.52,102900.0,34.1022,34.2139,33.9532,34.0091,102900.0
2013-06-25 14:30:00,36.52,36.58,36.45,36.48,109000.0,34.0091,34.0649,33.9439,33.9718,109000.0
2013-06-25 15:00:00,36.49,36.54,36.46,36.53,134000.0,33.9811,34.0277,33.9532,34.0184,134000.0
2013-06-25 15:30:00,36.53,36.66,36.53,36.61,450400.0,34.0184,34.1394,34.0184,34.0929,450400.0
2013-06-26 09:30:00,36.75,37.24,36.68,37.18,200900.0,34.2233,34.6796,34.1581,34.6237,200900.0
2013-06-26 10:00:00,37.16,37.2,36.76,36.76,88000.0,34.6051,34.6423,34.2326,34.2326,88000.0
2013-06-26 10:30:00,36.75,36.77,36.47,36.47,172600.0,34.2233,34.2419,33.9625,33.9625,172600.0
2013-06-26 11:00:00,36.47,36.57,36.35,36.36,176100.0,33.9625,34.0556,33.8508,33.8601,176100.0
2013-06-26 11:30:00,36.36,36.37,36.13,36.34,289700.0,33.8601,33.8694,33.6459,33.8414,289700.0
2013-06-26 12:00:00,36.33,36.6,36.32,36.51,209500.0,33.8321,34.0836,33.8228,33.9998,209500.0
2013-06-26 12:30:00,36.51,36.54,36.38,36.39,107100.0,33.9998,34.0277,33.8787,33.888,107100.0
2013-06-26 13:00:00,36.39,36.44,36.35,36.4,119900.0,33.888,33.9346,33.8508,33.8973,119900.0
2013-06-26 13:30:00,36.4,36.42,36.31,36.34,146200.0,33.8973,33.9159,33.8135,33.8414,146200.0
2013-06-26 14:00:00,36.34,36.47,36.31,36.47,146000.0,33.8414,33.9625,33.8135,33.9625,146000.0
2013-06-26 14:30:00,36.48,36.6,36.48,36.48,172200.0,33.9718,34.0836,33.9718,33.9718,172200.0
2013-06-26 15:00:00,36.49,36.58,36.48,36.56,200300.0,33.9811,34.0649,33.9718,34.0463,200300.0
2013-06-26 15:30:00,36.57,36.64,36.48,36.51,460500.0,34.0556,34.1208,33.9718,33.9998,460500.0
2013-06-27 09:30:00,36.55,36.61,36.32,36.5,651200.0,34.037,34.0929,33.8228,33.9904,651200.0
2013-06-27 10:00:00,36.5,36.51,36.24,36.32,658800.0,33.9904,33.9998,33.7483,33.8228,658800.0
2013-06-27 10:30:00,36.33,36.46,36.32,36.41,454700.0,33.8321,33.9532,33.8228,33.9066,454700.0
2013-06-27 11:00:00,36.41,36.51,36.38,36.41,367900.0,33.9066,33.9998,33.8787,33.9066,367900.0
2013-06-27 11:30:00,36.41,36.51,36.37,36.4,705800.0,33.9066,33.9998,33.8694,33.8973,705800.0
2013-06-27 12:00:00,36.4,36.88,36.4,36.78,431300.0,33.8973,34.3443,33.8973,34.2512,431300.0
2013-06-27 12:30:00,36.8,36.96,36.68,36.68,301800.0,34.2698,34.4188,34.1581,34.1581,301800.0
2013-06-27 13:00:00,36.69,36.77,36.59,36.65,363100.0,34.1674,34.2419,34.0743,34.1301,363100.0
2013-06-27 13:30:00,36.64,36.74,36.62,36.68,162400.0,34.1208,34.2139,34.1022,34.1581,162400.0
2013-06-27 14:00:00,36.67,36.86,36.67,36.84,341400.0,34.1488,34.3257,34.1488,34.3071,341400.0
2013-06-27 14:30:00,36.84,36.88,36.67,36.75,283600.0,34.3071,34.3443,34.1488,34.2233,283600.0
2013-06-27 15:00:00,36.75,36.75,36.27,36.28,896400.0,34.2233,34.2233,33.7763,33.7856,896400.0
2013-06-27 15:30:00,36.28,36.4,36.08,36.38,1716000.0,33.7856,33.8973,33.5993,33.8787,1716000.0
2013-06-28 09:30:00,36.23,36.37,35.69,35.75,704200.0,33.739,33.8694,33.2361,33.292,704200.0
2013-06-28 10:00:00,35.73,35.95,35.7,35.76,788500.0,33.2734,33.4783,33.2454,33.3013,788500.0
2013-06-28 10:30:00,35.76,35.92,35.4,35.66,833300.0,33.3013,33.4503,32.9661,33.2082,833300.0
2013-06-28 11:00:00,35.67,35.8,35.59,35.7,568300.0,33.2175,33.3386,33.143,33.2454,568300.0
2013-06-28 11:30:00,35.7,35.75,35.57,35.7,672700.0,33.2454,33.292,33.1244,33.2454,672700.0
2013-06-28 12:00:00,35.7,35.76,35.58,35.63,455700.0,33.2454,33.3013,33.1337,33.1803,455700.0
2013-06-28 12:30:00,35.64,35.73,35.59,35.6,450400.0,33.1896,33.2734,33.143,33.1523,450400.0
2013-06-28 13:00:00,35.61,35.75,35.6,35.69,447600.0,33.1616,33.292,33.1523,33.2361,447600.0
2013-06-28 13:30:00,35.69,35.7,35.58,35.6,320300.0,33.2361,33.2454,33.1337,33.1523,320300.0
2013-06-28 14:00:00,35.61,35.75,35.6,35.63,346400.0,33.1616,33.292,33.1523,33.1803,346400.0
2013-06-28 14:30:00,35.63,35.9,35.61,35.88,564400.0,33.1803,33.4317,33.1616,33.4131,564400.0
2013-06-28 15:00:00,35.88,36.26,35.83,36.26,1072800.0,33.4131,33.7669,33.3665,33.7669,1072800.0
2013-06-28 15:30:00,36.25,36.47,36.05,36.07,1935100.0,33.7576,33.9625,33.5714,33.59,1935100.0
2013-07-01 09:30:00,36.41,36.69,36.26,36.6,588300.0,33.9066,34.1674,33.7669,34.0836,588300.0
2013-07-01 10:00:00,36.61,36.91,36.59,36.81,489400.0,34.0929,34.3723,34.0743,34.2791,489400.0
2013-07-01 10:30:00,36.8,36.89,36.68,36.84,233000.0,34.2698,34.3536,34.1581,34.3071,233000.0
2013-07-01 11:00:00,36.84,36.99,36.74,36.86,230400.0,34.3071,34.4468,34.2139,34.3257,230400.0
2013-07-01 11:30:00,36.86,37.0,36.81,36.83,260200.0,34.3257,34.4561,34.2791,34.2978,260200.0
2013-07-01 12:00:00,36.82,37.05,36.78,37.02,262800.0,34.2884,34.5026,34.2512,34.4747,262800.0
2013-07-01 12:30:00,37.01,37.06,36.97,37.02,155400.0,34.4654,34.5119,34.4281,34.4747,155400.0
2013-07-01 13:00:00,37.03,37.04,36.96,36.97,183300.0,34.484,34.4933,34.4188,34.4281,183300.0
2013-07-01 13:30:00,36.98,37.18,36.97,37.18,232100.0,34.4374,34.6237,34.4281,34.6237,232100.0
2013-07-01 14:00:00,37.18,37.19,37.0,37.02,225300.0,34.6237,34.633,34.4561,34.4747,225300.0
2013-07-01 14:30:00,37.02,37.03,36.88,36.96,162500.0,34.4747,34.484,34.3443,34.4188,162500.0
2013-07-01 15:00:00,36.97,36.97,36.77,36.77,289100.0,34.4281,34.4281,34.2419,34.2419,289100.0
2013-07-01 15:30:00,36.78,36.98,36.78,36.95,1017400.0,34.2512,34.4374,34.2512,34.4095,1017400.0
2013-07-02 09:30:00,36.97,37.18,36.48,36.71,264000.0,34.4281,34.6237,33.9718,34.186,264000.0
2013-07-02 10:00:00,36.71,36.97,36.7,36.97,144900.0,34.186,34.4281,34.1767,34.4281,144900.0
2013-07-02 10:30:00,36.96,37.0,36.86,37.0,218800.0,34.4188,34.4561,34.3257,34.4561,218800.0
2013-07-02 11:00:00,37.0,37.0,36.86,36.95,165100.0,34.4561,34.4561,34.3257,34.4095,165100.0
2013-07-02 11:30:00,36.96,37.07,36.94,37.01,142800.0,34.4188,34.5213,34.4002,34.4654,142800.0
2013-07-02 12:00:00,37.01,37.04,36.94,37.02,101600.0,34.4654,34.4933,34.4002,34.4747,101600.0
2013-07-02 12:30:00,37.02,37.12,36.98,37.11,119700.0,34.4747,34.5678,34.4374,34.5585,119700.0
2013-07-02 13:00:00,37.11,37.19,37.05,37.14,117500.0,34.5585,34.633,34.5026,34.5864,117500.0
2013-07-02 13:30:00,37.13,37.16,36.99,37.09,164000.0,34.5771,34.6051,34.4468,34.5399,164000.0
2013-07-02 14:00:00,37.1,37.1,36.77,36.84,236100.0,34.5492,34.5492,34.2419,34.3071,236100.0
2013-07-02 14:30:00,36.83,36.89,36.76,36.85,213800.0,34.2978,34.3536,34.2326,34.3164,213800.0
2013-07-02 15:00:00,36.85,37.02,36.85,36.92,402700.0,34.3164,34.4747,34.3164,34.3816,402700.0
2013-07-02 15:30:00,36.92,36.97,36.86,36.92,623900.0,34.3816,34.4281,34.3257,34.3816,623900.0
2013-07-03 09:30:00,35.75,36.14,35.39,35.94,1715100.0,33.292,33.6552,32.9568,33.4689,1715100.0
2013-07-03 10:00:00,35.94,36.11,35.89,36.09,678500.0,33.4689,33.6273,33.4224,33.6086,678500.0
2013-07-03 10:30:00,36.09,36.2,35.75,35.76,552100.0,33.6086,33.7111,33.292,33.3013,552100.0
2013-07-03 11:00:00,35.78,35.8,35.34,35.51,800200.0,33.3199,33.3386,32.9102,33.0685,800200.0
2013-07-03 11:30:00,35.51,35.56,35.2,35.53,414100.0,33.0685,33.1151,32.7798,33.0871,414100.0
2013-07-03 12:00:00,35.53,35.74,35.5,35.59,797000.0,33.0871,33.2827,33.0592,33.143,797000.0
2013-07-03 12:30:00,35.58,35.62,35.31,35.56,1066300.0,33.1337,33.1709,32.8823,33.1151,1066300.0
2013-07-05 09:30:00,35.64,35.97,35.62,35.8,303100.0,33.1896,33.4969,33.1709,33.3386,303100.0
2013-07-05 10:00:00,35.8,35.82,35.54,35.69,326100.0,33.3386,33.3572,33.0964,33.2361,326100.0
2013-07-05 10:30:00,35.68,35.79,35.63,35.76,292700.0,33.2268,33.3293,33.1803,33.3013,292700.0
2013-07-05 11:00:00,35.76,35.77,35.51,35.53,267200.0,33.3013,33.3106,33.0685,33.0871,267200.0
2013-07-05 11:30:00,35.53,35.63,35.45,35.6,254200.0,33.0871,33.1803,33.0126,33.1523,254200.0
2013-07-05 12:00:00,35.61,35.77,35.54,35.73,239100.0,33.1616,33.3106,33.0964,33.2734,239100.0
2013-07-05 12:30:00,35.73,35.78,35.68,35.7,99200.0,33.2734,33.3199,33.2268,33.2454,99200.0
2013-07-05 13:00:00,35.7,35.79,35.69,35.77,118000.0,33.2454,33.3293,33.2361,33.3106,118000.0
2013-07-05 13:30:00,35.77,35.82,35.77,35.82,158200.0,33.3106,33.3572,33.3106,33.3572,158200.0
2013-07-05 14:00:00,35.8,36.07,35.79,35.99,440500.0,33.3386,33.59,33.3293,33.5155,440500.0
2013-07-05 14:30:00,35.99,36.01,35.81,35.81,191900.0,33.5155,33.5341,33.3479,33.3479,191900.0
2013-07-05 15:00:00,35.82,35.85,35.62,35.68,200600.0,33.3572,33.3851,33.1709,33.2268,200600.0
2013-07-05 15:30:00,35.68,35.86,35.67,35.85,367100.0,33.2268,33.3944,33.2175,33.3851,367100.0
2013-07-08 09:30:00,35.96,36.29,35.8,35.84,200200.0,33.4876,33.7949,33.3386,33.3758,200200.0
2013-07-08 10:00:00,35.83,36.05,35.8,35.82,256900.0,33.3665,33.5714,33.3386,33.3572,256900.0
2013-07-08 10:30:00,35.81,36.0,35.81,36.0,147600.0,33.3479,33.5248,33.3479,33.5248,147600.0
2013-07-08 11:00:00,36.0,36.27,35.99,36.26,169000.0,33.5248,33.7763,33.5155,33.7669,169000.0
2013-07-08 11:30:00,36.27,36.27,36.08,36.08,146200.0,33.7763,33.7763,33.5993,33.5993,146200.0
2013-07-08 12:00:00,36.08,36.16,36.04,36.11,186200.0,33.5993,33.6738,33.5621,33.6273,186200.0
2013-07-08 12:30:00,36.11,36.24,36.11,36.2,76000.0,33.6273,33.7483,33.6273,33.7111,76000.0
2013-07-08 13:00:00,36.19,36.27,36.12,36.26,168400.0,33.7018,33.7763,33.6366,33.7669,168400.0
2013-07-08 13:30:00,36.25,36.3,36.13,36.13,153000.0,33.7576,33.8042,33.6459,33.6459,153000.0
2013-07-08 14:00:00,36.13,36.25,36.13,36.21,140200.0,33.6459,33.7576,33.6459,33.7204,140200.0
2013-07-08 14:30:00,36.22,36.41,36.16,36.37,206900.0,33.7297,33.9066,33.6738,33.8694,206900.0
2013-07-08 15:00:00,36.36,36.53,36.33,36.34,278600.0,33.8601,34.0184,33.8321,33.8414,278600.0
2013-07-08 15:30:00,36.34,36.53,36.34,36.46,418000.0,33.8414,34.0184,33.8414,33.9532,418000.0
2013-07-09 09:30:00,36.74,36.93,36.13,36.36,332600.0,34.2139,34.3909,33.6459,33.8601,332600.0
2013-07-09 10:00:00,36.39,36.46,36.22,36.37,128900.0,33.888,33.9532,33.7297,33.8694,128900.0
2013-07-09 10:30:00,36.36,36.5,36.31,36.45,79200.0,33.8601,33.9904,33.8135,33.9439,79200.0
2013-07-09 11:00:00,36.44,36.44,36.18,36.22,253600.0,33.9346,33.9346,33.6924,33.7297,253600.0
2013-07-09 11:30:00,36.23,36.37,36.23,36.29,115000.0,33.739,33.8694,33.739,33.7949,115000.0
2013-07-09 12:00:00,36.3,36.3,36.03,36.07,292400.0,33.8042,33.8042,33.5528,33.59,292400.0
2013-07-09 12:30:00,36.09,36.26,36.08,36.25,89800.0,33.6086,33.7669,33.5993,33.7576,89800.0
2013-07-09 13:00:00,36.24,36.29,36.21,36.27,193300.0,33.7483,33.7949,33.7204,33.7763,193300.0
2013-07-09 13:30:00,36.27,36.64,36.25,36.61,399500.0,33.7763,34.1208,33.7576,34.0929,399500.0
2013-07-09 14:00:00,36.63,37.14,36.57,37.1,436300.0,34.1115,34.5864,34.0556,34.5492,436300.0
2013-07-09 14:30:00,37.12,37.12,36.64,36.69,293800.0,34.5678,34.5678,34.1208,34.1674,293800.0
2013-07-09 15:00:00,36.69,36.83,36.66,36.75,231200.0,34.1674,34.2978,34.1394,34.2233,231200.0
2013-07-09 15:30:00,36.74,36.88,36.71,36.86,470900.0,34.2139,34.3443,34.186,34.3257,470900.0
2013-07-10 09:30:00,36.97,37.11,36.84,37.09,132000.0,34.4281,34.5585,34.3071,34.5399,132000.0
2013-07-10 10:00:00,37.08,37.08,36.67,36.82,186700.0,34.5306,34.5306,34.1488,34.2884,186700.0
2013-07-10 10:30:00,36.82,36.96,36.77,36.93,133200.0,34.2884,34.4188,34.2419,34.3909,133200.0
2013-07-10 11:00:00,36.92,36.96,36.81,36.92,136100.0,34.3816,34.4188,34.2791,34.3816,136100.0
2013-07-10 11:30:00,36.92,37.11,36.91,36.98,311800.0,34.3816,34.5585,34.3723,34.4374,311800.0
2013-07-10 12:00:00,36.98,37.01,36.95,36.99,92100.0,34.4374,34.4654,34.4095,34.4468,92100.0
2013-07-10 12:30:00,37.0,37.14,36.99,37.03,198100.0,34.4561,34.5864,34.4468,34.484,198100.0
2013-07-10 13:00:00,37.04,37.11,37.0,37.11,118000.0,34.4933,34.5585,34.4561,34.5585,118000.0
2013-07-10 13:30:00,37.1,37.11,37.03,37.07,131700.0,34.5492,34.5585,34.484,34.5213,131700.0
2013-07-10 14:00:00,37.07,37.2,37.05,37.12,202000.0,34.5213,34.6423,34.5026,34.5678,202000.0
2013-07-10 14:30:00,37.12,37.17,37.05,37.13,134300.0,34.5678,34.6144,34.5026,34.5771,134300.0
2013-07-10 15:00:00,37.13,37.19,37.06,37.16,129400.0,34.5771,34.633,34.5119,34.6051,129400.0
2013-07-10 15:30:00,37.15,37.39,37.15,37.29,503800.0,34.5958,34.8193,34.5958,34.7261,503800.0
2013-07-11 09:30:00,37.52,37.66,37.29,37.37,140600.0,34.9403,35.0707,34.7261,34.8006,140600.0
2013-07-11 10:00:00,37.36,37.37,37.0,37.13,197700.0,34.7913,34.8006,34.4561,34.5771,197700.0
2013-07-11 10:30:00,37.12,37.16,36.99,37.15,177700.0,34.5678,34.6051,34.4468,34.5958,177700.0
2013-07-11 11:00:00,37.15,37.22,37.1,37.13,146100.0,34.5958,34.6609,34.5492,34.5771,146100.0
2013-07-11 11:30:00,37.14,37.38,37.13,37.31,230700.0,34.5864,34.8099,34.5771,34.7448,230700.0
2013-07-11 12:00:00,37.3,37.42,37.24,37.26,129200.0,34.7354,34.8472,34.6796,34.6982,129200.0
2013-07-11 12:30:00,37.26,37.35,37.2,37.21,267900.0,34.6982,34.782,34.6423,34.6516,267900.0
2013-07-11 13:00:00,37.2,37.23,37.09,37.12,92600.0,34.6423,34.6703,34.5399,34.5678,92600.0
2013-07-11 13:30:00,37.12,37.41,37.1,37.37,243000.0,34.5678,34.8379,34.5492,34.8006,243000.0
2013-07-11 14:00:00,37.36,37.37,37.24,37.33,153800.0,34.7913,34.8006,34.6796,34.7634,153800.0
2013-07-11 14:30:00,37.32,37.37,37.17,37.24,183800.0,34.7541,34.8006,34.6144,34.6796,183800.0
2013-07-11 15:00:00,37.23,37.29,37.22,37.26,132300.0,34.6703,34.7261,34.6609,34.6982,132300.0
2013-07-11 15:30:00,37.27,37.29,37.21,37.23,490600.0,34.7075,34.7261,34.6516,34.6703,490600.0
2013-07-12 09:30:00,37.33,37.42,37.14,37.28,155700.0,34.7634,34.8472,34.5864,34.7168,155700.0
2013-07-12 10:00:00,37.29,37.3,37.17,37.24,105300.0,34.7261,34.7354,34.6144,34.6796,105300.0
2013-07-12 10:30:00,37.25,37.54,37.22,37.4,222400.0,34.6889,34.9589,34.6609,34.8286,222400.0
2013-07-12 11:00:00,37.41,37.47,37.36,37.37,94100.0,34.8379,34.8938,34.7913,34.8006,94100.0
2013-07-12 11:30:00,37.37,37.48,37.36,37.43,173100.0,34.8006,34.9031,34.7913,34.8565,173100.0
2013-07-12 12:00:00,37.43,37.61,37.41,37.52,144400.0,34.8565,35.0241,34.8379,34.9403,144400.0
2013-07-12 12:30:00,37.51,37.55,37.43,37.52,102400.0,34.931,34.9683,34.8565,34.9403,102400.0
2013-07-12 13:00:00,37.51,37.52,37.4,37.4,52400.0,34.931,34.9403,34.8286,34.8286,52400.0
2013-07-12 13:30:00,37.4,37.52,37.4,37.46,98100.0,34.8286,34.9403,34.8286,34.8844,98100.0
2013-07-12 14:00:00,37.45,37.51,37.37,37.41,152700.0,34.8751,34.931,34.8006,34.8379,152700.0
2013-07-12 14:30:00,37.41,37.55,37.41,37.54,112900.0,34.8379,34.9683,34.8379,34.9589,112900.0
2013-07-12 15:00:00,37.54,37.6,37.42,37.57,176300.0,34.9589,35.0148,34.8472,34.9869,176300.0
2013-07-12 15:30:00,37.57,37.64,37.51,37.62,350800.0,34.9869,35.0521,34.931,35.0334,350800.0
2013-07-15 09:30:00,37.9,37.9,37.21,37.34,257600.0,35.2942,35.2942,34.6516,34.7727,257600.0
2013-07-15 10:00:00,37.36,37.41,37.09,37.12,207700.0,34.7913,34.8379,34.5399,34.5678,207700.0
2013-07-15 10:30:00,37.11,37.42,36.97,37.42,208700.0,34.5585,34.8472,34.4281,34.8472,208700.0
2013-07-15 11:00:00,37.42,37.53,37.31,37.34,154000.0,34.8472,34.9496,34.7448,34.7727,154000.0
2013-07-15 11:30:00,37.34,37.62,37.34,37.54,167200.0,34.7727,35.0334,34.7727,34.9589,167200.0
2013-07-15 12:00:00,37.53,37.61,37.5,37.57,99100.0,34.9496,35.0241,34.9217,34.9869,99100.0
2013-07-15 12:30:00,37.56,37.57,37.39,37.41,67800.0,34.9776,34.9869,34.8193,34.8379,67800.0
2013-07-15 13:00:00,37.4,37.46,37.4,37.43,49200.0,34.8286,34.8844,34.8286,34.8565,49200.0
2013-07-15 13:30:00,37.42,37.43,37.23,37.26,127100.0,34.8472,34.8565,34.6703,34.6982,127100.0
2013-07-15 14:00:00,37.26,37.31,37.22,37.27,132800.0,34.6982,34.7448,34.6609,34.7075,132800.0
2013-07-15 14:30:00,37.26,37.35,37.2,37.24,148300.0,34.6982,34.782,34.6423,34.6796,148300.0
2013-07-15 15:00:00,37.23,37.29,37.21,37.22,137900.0,34.6703,34.7261,34.6516,34.6609,137900.0
2013-07-15 15:30:00,37.21,37.22,36.97,37.2,736200.0,34.6516,34.6609,34.4281,34.6423,736200.0
2013-07-16 09:30:00,38.5,38.97,38.17,38.48,2582600.0,35.8529,36.2906,35.5456,35.8343,2582600.0
2013-07-16 10:00:00,38.48,39.06,38.42,38.93,1382300.0,35.8343,36.3744,35.7784,36.2534,1382300.0
2013-07-16 10:30:00,38.93,39.24,38.83,38.85,812800.0,36.2534,36.5421,36.1602,36.1789,812800.0
2013-07-16 11:00:00,38.86,38.86,38.63,38.79,517600.0,36.1882,36.1882,35.974,36.123,517600.0
2013-07-16 11:30:00,38.8,38.92,38.74,38.8,396800.0,36.1323,36.2441,36.0764,36.1323,396800.0
2013-07-16 12:00:00,38.81,39.03,38.79,39.01,291700.0,36.1416,36.3465,36.123,36.3279,291700.0
2013-07-16 12:30:00,39.01,39.25,39.0,39.08,572200.0,36.3279,36.5514,36.3186,36.3931,572200.0
2013-07-16 13:00:00,39.09,39.16,38.85,38.9,235600.0,36.4024,36.4676,36.1789,36.2254,235600.0
2013-07-16 13:30:00,38.91,39.04,38.87,38.98,252800.0,36.2347,36.3558,36.1975,36.2999,252800.0
2013-07-16 14:00:00,38.98,39.25,38.93,39.11,323200.0,36.2999,36.5514,36.2534,36.421,323200.0
2013-07-16 14:30:00,39.11,39.11,38.87,38.92,268300.0,36.421,36.421,36.1975,36.2441,268300.0
2013-07-16 15:00:00,38.93,39.14,38.92,38.99,411200.0,36.2534,36.4489,36.2441,36.3092,411200.0
2013-07-16 15:30:00,38.98,39.05,38.75,38.87,1278900.0,36.2999,36.3651,36.0857,36.1975,1278900.0
2013-07-17 09:30:00,39.07,39.07,38.37,38.43,473700.0,36.3837,36.3837,35.7319,35.7877,473700.0
2013-07-17 10:00:00,38.43,38.71,38.4,38.5,392000.0,35.7877,36.0485,35.7598,35.8529,392000.0
2013-07-17 10:30:00,38.5,38.7,38.5,38.66,203400.0,35.8529,36.0392,35.8529,36.0019,203400.0
2013-07-17 11:00:00,38.66,38.75,38.63,38.72,173500.0,36.0019,36.0857,35.974,36.0578,173500.0
2013-07-17 11:30:00,38.71,38.75,38.63,38.68,88700.0,36.0485,36.0857,35.974,36.0206,88700.0
2013-07-17 12:00:00,38.68,38.76,38.62,38.64,99200.0,36.0206,36.0951,35.9647,35.9833,99200.0
2013-07-17 12:30:00,38.64,38.75,38.61,38.73,63500.0,35.9833,36.0857,35.9554,36.0671,63500.0
2013-07-17 13:00:00,38.72,38.77,38.58,38.59,212900.0,36.0578,36.1044,35.9274,35.9367,212900.0
2013-07-17 13:30:00,38.6,38.72,38.47,38.47,277200.0,35.9461,36.0578,35.825,35.825,277200.0
2013-07-17 14:00:00,38.47,38.72,38.41,38.71,225600.0,35.825,36.0578,35.7691,36.0485,225600.0
2013-07-17 14:30:00,38.71,38.71,38.5,38.55,181600.0,36.0485,36.0485,35.8529,35.8995,181600.0
2013-07-17 15:00:00,38.55,38.58,38.49,38.5,212000.0,35.8995,35.9274,35.8436,35.8529,212000.0
2013-07-17 15:30:00,38.5,38.52,38.41,38.49,498800.0,35.8529,35.8716,35.7691,35.8436,498800.0
2013-07-18 09:30:00,38.45,38.9,38.45,38.64,353100.0,35.8064,36.2254,35.8064,35.9833,353100.0
2013-07-18 10:00:00,38.69,38.83,38.64,38.76,290300.0,36.0299,36.1602,35.9833,36.0951,290300.0
2013-07-18 10:30:00,38.76,38.84,38.69,38.82,130400.0,36.0951,36.1696,36.0299,36.1509,130400.0
2013-07-18 11:00:00,38.82,39.02,38.81,38.95,155000.0,36.1509,36.3372,36.1416,36.272,155000.0
2013-07-18 11:30:00,38.93,38.95,38.76,38.81,156400.0,36.2534,36.272,36.0951,36.1416,156400.0
2013-07-18 12:00:00,38.8,38.85,38.76,38.84,108500.0,36.1323,36.1789,36.0951,36.1696,108500.0
2013-07-18 12:30:00,38.84,38.87,38.76,38.79,97700.0,36.1696,36.1975,36.0951,36.123,97700.0
2013-07-18 13:00:00,38.79,38.9,38.78,38.82,185400.0,36.123,36.2254,36.1137,36.1509,185400.0
2013-07-18 13:30:00,38.82,38.89,38.79,38.88,102500.0,36.1509,36.2161,36.123,36.2068,102500.0
2013-07-18 14:00:00,38.87,38.94,38.83,38.89,140700.0,36.1975,36.2627,36.1602,36.2161,140700.0
2013-07-18 14:30:00,38.89,39.01,38.89,38.96,468200.0,36.2161,36.3279,36.2161,36.2813,468200.0
2013-07-18 15:00:00,38.96,39.16,38.95,39.07,264700.0,36.2813,36.4676,36.272,36.3837,264700.0
2013-07-18 15:30:00,39.07,39.24,38.99,39.16,1159400.0,36.3837,36.5421,36.3092,36.4676,1159400.0
2013-07-19 09:30:00,38.69,39.01,38.28,38.66,732600.0,36.0299,36.3279,35.6481,36.0019,732600.0
2013-07-19 10:00:00,38.66,38.75,38.63,38.68,783500.0,36.0019,36.0857,35.974,36.0206,783500.0
2013-07-19 10:30:00,38.68,38.95,38.67,38.92,416600.0,36.0206,36.272,36.0112,36.2441,416600.0
2013-07-19 11:00:00,38.91,39.17,38.89,39.17,319600.0,36.2347,36.4769,36.2161,36.4769,319600.0
2013-07-19 11:30:00,39.18,39.2,39.0,39.05,326200.0,36.4862,36.5048,36.3186,36.3651,326200.0
2013-07-19 12:00:00,39.05,39.09,38.98,39.0,166500.0,36.3651,36.4024,36.2999,36.3186,166500.0
2013-07-19 12:30:00,39.0,39.05,38.99,39.0,117800.0,36.3186,36.3651,36.3092,36.3186,117800.0
2013-07-19 13:00:00,39.0,39.0,38.83,38.83,192100.0,36.3186,36.3186,36.1602,36.1602,192100.0
2013-07-19 13:30:00,38.84,38.92,38.73,38.83,297200.0,36.1696,36.2441,36.0671,36.1602,297200.0
2013-07-19 14:00:00,38.83,38.87,38.6,38.65,214600.0,36.1602,36.1975,35.9461,35.9926,214600.0
2013-07-19 14:30:00,38.65,38.7,38.45,38.5,237600.0,35.9926,36.0392,35.8064,35.8529,237600.0
2013-07-19 15:00:00,38.5,38.58,38.43,38.43,249700.0,35.8529,35.9274,35.7877,35.7877,249700.0
2013-07-19 15:30:00,38.43,38.64,38.37,38.64,652300.0,35.7877,35.9833,35.7319,35.9833,652300.0
2013-07-22 09:30:00,38.53,38.71,38.29,38.6,128300.0,35.8809,36.0485,35.6574,35.9461,128300.0
2013-07-22 10:00:00,38.6,38.75,38.49,38.75,162700.0,35.9461,36.0857,35.8436,36.0857,162700.0
2013-07-22 10:30:00,38.75,38.91,38.62,38.86,147700.0,36.0857,36.2347,35.9647,36.1882,147700.0
2013-07-22 11:00:00,38.86,39.02,38.85,39.01,204000.0,36.1882,36.3372,36.1789,36.3279,204000.0
2013-07-22 11:30:00,39.02,39.03,38.94,38.96,118700.0,36.3372,36.3465,36.2627,36.2813,118700.0
2013-07-22 12:00:00,38.96,39.01,38.95,38.99,59800.0,36.2813,36.3279,36.272,36.3092,59800.0
2013-07-22 12:30:00,38.99,39.05,38.95,38.96,67600.0,36.3092,36.3651,36.272,36.2813,67600.0
2013-07-22 13:00:00,38.96,39.0,38.94,38.98,121200.0,36.2813,36.3186,36.2627,36.2999,121200.0
2013-07-22 13:30:00,38.98,39.08,38.93,39.07,122200.0,36.2999,36.3931,36.2534,36.3837,122200.0
2013-07-22 14:00:00,39.07,39.27,39.07,39.23,203300.0,36.3837,36.57,36.3837,36.5327,203300.0
2013-07-22 14:30:00,39.22,39.34,39.17,39.23,167900.0,36.5234,36.6352,36.4769,36.5327,167900.0
2013-07-22 15:00:00,39.23,39.26,39.15,39.24,155400.0,36.5327,36.5607,36.4582,36.5421,155400.0
2013-07-22 15:30:00,39.23,39.27,39.15,39.22,388400.0,36.5327,36.57,36.4582,36.5234,388400.0
2013-07-23 09:30:00,39.21,39.28,38.61,38.68,207300.0,36.5141,36.5793,35.9554,36.0206,207300.0
2013-07-23 10:00:00,38.69,38.95,38.63,38.93,177700.0,36.0299,36.272,35.974,36.2534,177700.0
2013-07-23 10:30:00,38.91,39.1,38.78,38.99,158900.0,36.2347,36.4117,36.1137,36.3092,158900.0
2013-07-23 11:00:00,38.98,39.15,38.95,39.07,100500.0,36.2999,36.4582,36.272,36.3837,100500.0
2013-07-23 11:30:00,39.05,39.11,38.94,39.01,107800.0,36.3651,36.421,36.2627,36.3279,107800.0
2013-07-23 12:00:00,39.01,39.14,38.96,39.02,47300.0,36.3279,36.4489,36.2813,36.3372,47300.0
2013-07-23 12:30:00,39.03,39.1,38.91,38.96,86200.0,36.3465,36.4117,36.2347,36.2813,86200.0
2013-07-23 13:00:00,38.97,39.05,38.97,39.02,44100.0,36.2906,36.3651,36.2906,36.3372,44100.0
2013-07-23 13:30:00,39.01,39.05,38.98,39.02,125400.0,36.3279,36.3651,36.2999,36.3372,125400.0
2013-07-23 14:00:00,39.01,39.08,39.0,39.02,114300.0,36.3279,36.3931,36.3186,36.3372,114300.0
2013-07-23 14:30:00,39.03,39.13,39.02,39.12,64800.0,36.3465,36.4396,36.3372,36.4303,64800.0
2013-07-23 15:00:00,39.13,39.13,39.0,39.06,144600.0,36.4396,36.4396,36.3186,36.3744,144600.0
2013-07-23 15:30:00,39.06,39.15,39.02,39.11,342200.0,36.3744,36.4582,36.3372,36.421,342200.0
2013-07-24 09:30:00,39.1,39.23,38.84,38.84,83900.0,36.4117,36.5327,36.1696,36.1696,83900.0
2013-07-24 10:00:00,38.87,38.92,38.66,38.72,111200.0,36.1975,36.2441,36.0019,36.0578,111200.0
2013-07-24 10:30:00,38.73,38.9,38.7,38.84,202900.0,36.0671,36.2254,36.0392,36.1696,202900.0
2013-07-24 11:00:00,38.85,39.09,38.85,39.01,92800.0,36.1789,36.4024,36.1789,36.3279,92800.0
2013-07-24 11:30:00,39.0,39.04,38.81,38.82,50700.0,36.3186,36.3558,36.1416,36.1509,50700.0
2013-07-24 12:00:00,38.82,38.83,38.75,38.8,91600.0,36.1509,36.1602,36.0857,36.1323,91600.0
2013-07-24 12:30:00,38.8,38.87,38.79,38.83,44800.0,36.1323,36.1975,36.123,36.1602,44800.0
2013-07-24 13:00:00,38.83,38.85,38.77,38.77,140700.0,36.1602,36.1789,36.1044,36.1044,140700.0
2013-07-24 13:30:00,38.76,38.79,38.74,38.79,65900.0,36.0951,36.123,36.0764,36.123,65900.0
2013-07-24 14:00:00,38.79,38.83,38.77,38.8,77700.0,36.123,36.1602,36.1044,36.1323,77700.0
2013-07-24 14:30:00,38.8,38.81,38.74,38.75,70300.0,36.1323,36.1416,36.0764,36.0857,70300.0
2013-07-24 15:00:00,38.75,38.8,38.75,38.77,73300.0,36.0857,36.1323,36.0857,36.1044,73300.0
2013-07-24 15:30:00,38.77,38.8,38.72,38.77,285100.0,36.1044,36.1323,36.0578,36.1044,285100.0
2013-07-25 09:30:00,38.54,38.7,38.48,38.54,67800.0,35.8902,36.0392,35.8343,35.8902,67800.0
2013-07-25 10:00:00,38.48,38.61,38.46,38.53,77600.0,35.8343,35.9554,35.8157,35.8809,77600.0
2013-07-25 10:30:00,38.55,38.65,38.47,38.64,112800.0,35.8995,35.9926,35.825,35.9833,112800.0
2013-07-25 11:00:00,38.65,38.69,38.59,38.64,114100.0,35.9926,36.0299,35.9367,35.9833,114100.0
2013-07-25 11:30:00,38.64,38.66,38.53,38.53,128200.0,35.9833,36.0019,35.8809,35.8809,128200.0
2013-07-25 12:00:00,38.54,38.56,38.48,38.54,70400.0,35.8902,35.9088,35.8343,35.8902,70400.0
2013-07-25 12:30:00,38.54,38.63,38.5,38.56,30100.0,35.8902,35.974,35.8529,35.9088,30100.0
2013-07-25 13:00:00,38.57,38.59,38.5,38.54,96400.0,35.9181,35.9367,35.8529,35.8902,96400.0
2013-07-25 13:30:00,38.55,38.57,38.48,38.49,69400.0,35.8995,35.9181,35.8343,35.8436,69400.0
2013-07-25 14:00:00,38.5,38.55,38.46,38.5,92900.0,35.8529,35.8995,35.8157,35.8529,92900.0
2013-07-25 14:30:00,38.49,38.54,38.44,38.49,73200.0,35.8436,35.8902,35.7971,35.8436,73200.0
2013-07-25 15:00:00,38.49,38.58,38.49,38.56,105400.0,35.8436,35.9274,35.8436,35.9088,105400.0
2013-07-25 15:30:00,38.56,38.68,38.55,38.67,173000.0,35.9088,36.0206,35.8995,36.0112,173000.0
2013-07-26 09:30:00,38.71,39.28,38.68,39.28,264400.0,36.0485,36.5793,36.0206,36.5793,264400.0
2013-07-26 10:00:00,39.28,39.68,39.24,39.44,357100.0,36.5793,36.9518,36.5421,36.7283,357100.0
2013-07-26 10:30:00,39.44,39.6,39.38,39.48,338700.0,36.7283,36.8773,36.6724,36.7656,338700.0
2013-07-26 11:00:00,39.48,39.59,39.45,39.59,306700.0,36.7656,36.868,36.7376,36.868,306700.0
2013-07-26 11:30:00,39.59,39.67,39.58,39.61,92000.0,36.868,36.9425,36.8587,36.8866,92000.0
2013-07-26 12:00:00,39.61,39.64,39.54,39.63,131800.0,36.8866,36.9146,36.8214,36.9052,131800.0
2013-07-26 12:30:00,39.63,39.65,39.51,39.55,65700.0,36.9052,36.9239,36.7935,36.8307,65700.0
2013-07-26 13:00:00,39.55,39.64,39.53,39.63,102200.0,36.8307,36.9146,36.8121,36.9052,102200.0
2013-07-26 13:30:00,39.63,39.81,39.61,39.8,112900.0,36.9052,37.0729,36.8866,37.0636,112900.0
2013-07-26 14:00:00,39.8,39.9,39.77,39.84,189400.0,37.0636,37.1567,37.0356,37.1008,189400.0
2013-07-26 14:30:00,39.84,39.87,39.67,39.7,226900.0,37.1008,37.1287,36.9425,36.9704,226900.0
2013-07-26 15:00:00,39.72,39.72,39.58,39.68,146500.0,36.9891,36.9891,36.8587,36.9518,146500.0
2013-07-26 15:30:00,39.67,39.74,39.63,39.73,405200.0,36.9425,37.0077,36.9052,36.9984,405200.0
2013-07-29 09:30:00,39.7,40.13,39.53,39.98,226300.0,36.9704,37.3709,36.8121,37.2312,226300.0
2013-07-29 10:00:00,39.96,39.96,39.57,39.71,111200.0,37.2126,37.2126,36.8494,36.9797,111200.0
2013-07-29 10:30:00,39.7,39.7,39.52,39.59,34200.0,36.9704,36.9704,36.8028,36.868,34200.0
2013-07-29 11:00:00,39.56,39.58,39.33,39.44,98200.0,36.8401,36.8587,36.6259,36.7283,98200.0
2013-07-29 11:30:00,39.43,39.49,39.33,39.47,69800.0,36.719,36.7749,36.6259,36.7562,69800.0
2013-07-29 12:00:00,39.47,39.48,39.33,39.34,90000.0,36.7562,36.7656,36.6259,36.6352,90000.0
2013-07-29 12:30:00,39.34,39.49,39.34,39.49,51700.0,36.6352,36.7749,36.6352,36.7749,51700.0
2013-07-29 13:00:00,39.49,39.49,39.34,39.36,128400.0,36.7749,36.7749,36.6352,36.6538,128400.0
2013-07-29 13:30:00,39.36,39.41,39.32,39.4,65600.0,36.6538,36.7004,36.6166,36.6911,65600.0
2013-07-29 14:00:00,39.4,39.45,39.36,39.44,99100.0,36.6911,36.7376,36.6538,36.7283,99100.0
2013-07-29 14:30:00,39.45,39.48,39.36,39.39,70900.0,36.7376,36.7656,36.6538,36.6817,70900.0
2013-07-29 15:00:00,39.39,39.39,39.18,39.19,191700.0,36.6817,36.6817,36.4862,36.4955,191700.0
2013-07-29 15:30:00,39.18,39.22,39.01,39.04,591700.0,36.4862,36.5234,36.3279,36.3558,591700.0
2013-07-30 09:30:00,39.25,39.29,38.13,38.6,497800.0,36.5514,36.5886,35.5084,35.9461,497800.0
2013-07-30 10:00:00,38.6,38.6,38.36,38.37,334700.0,35.9461,35.9461,35.7226,35.7319,334700.0
2013-07-30 10:30:00,38.4,38.5,38.32,38.38,198300.0,35.7598,35.8529,35.6853,35.7412,198300.0
2013-07-30 11:00:00,38.39,38.68,38.08,38.58,401700.0,35.7505,36.0206,35.4618,35.9274,401700.0
2013-07-30 11:30:00,38.59,39.17,38.57,39.01,360700.0,35.9367,36.4769,35.9181,36.3279,360700.0
2013-07-30 12:00:00,39.02,39.12,38.98,39.06,281600.0,36.3372,36.4303,36.2999,36.3744,281600.0
2013-07-30 12:30:00,39.04,39.26,39.01,39.21,172200.0,36.3558,36.5607,36.3279,36.5141,172200.0
2013-07-30 13:00:00,39.21,39.22,39.06,39.18,171400.0,36.5141,36.5234,36.3744,36.4862,171400.0
2013-07-30 13:30:00,39.17,39.18,38.97,38.99,242400.0,36.4769,36.4862,36.2906,36.3092,242400.0
2013-07-30 14:00:00,38.99,38.99,38.83,38.95,187200.0,36.3092,36.3092,36.1602,36.272,187200.0
2013-07-30 14:30:00,38.95,39.14,38.92,39.13,134700.0,36.272,36.4489,36.2441,36.4396,134700.0
2013-07-30 15:00:00,39.13,39.22,39.07,39.11,145900.0,36.4396,36.5234,36.3837,36.421,145900.0
2013-07-30 15:30:00,39.11,39.23,39.09,39.1,381300.0,36.421,36.5327,36.4024,36.4117,381300.0
2013-07-31 09:30:00,39.11,39.21,38.84,38.99,262100.0,36.421,36.5141,36.1696,36.3092,262100.0
2013-07-31 10:00:00,38.99,39.05,38.84,38.91,199700.0,36.3092,36.3651,36.1696,36.2347,199700.0
2013-07-31 10:30:00,38.9,39.06,38.89,39.05,160600.0,36.2254,36.3744,36.2161,36.3651,160600.0
2013-07-31 11:00:00,39.05,39.05,38.97,39.02,136100.0,36.3651,36.3651,36.2906,36.3372,136100.0
2013-07-31 11:30:00,39.01,39.06,38.96,39.04,219400.0,36.3279,36.3744,36.2813,36.3558,219400.0
2013-07-31 12:00:00,39.03,39.09,39.01,39.04,182600.0,36.3465,36.4024,36.3279,36.3558,182600.0
2013-07-31 12:30:00,39.03,39.06,38.95,39.0,143200.0,36.3465,36.3744,36.272,36.3186,143200.0
2013-07-31 13:00:00,39.0,39.01,38.92,38.97,137600.0,36.3186,36.3279,36.2441,36.2906,137600.0
2013-07-31 13:30:00,38.96,39.0,38.94,38.95,126100.0,36.2813,36.3186,36.2627,36.272,126100.0
2013-07-31 14:00:00,38.95,39.01,38.88,39.0,344600.0,36.272,36.3279,36.2068,36.3186,344600.0
2013-07-31 14:30:00,39.0,39.11,38.99,39.09,248900.0,36.3186,36.421,36.3092,36.4024,248900.0
2013-07-31 15:00:00,39.09,39.11,38.95,39.02,254900.0,36.4024,36.421,36.272,36.3372,254900.0
2013-07-31 15:30:00,39.02,39.07,38.95,39.01,534000.0,36.3372,36.3837,36.272,36.3279,534000.0
2013-08-01 09:30:00,39.0,39.58,38.91,39.54,403100.0,36.3186,36.8587,36.2347,36.8214,403100.0
2013-08-01 10:00:00,39.55,39.96,39.45,39.45,361400.0,36.8307,37.2126,36.7376,36.7376,361400.0
2013-08-01 10:30:00,39.43,39.45,38.99,39.02,274800.0,36.719,36.7376,36.3092,36.3372,274800.0
2013-08-01 11:00:00,39.0,39.02,38.4,38.67,614000.0,36.3186,36.3372,35.7598,36.0112,614000.0
2013-08-01 11:30:00,38.67,39.03,38.5,38.91,287600.0,36.0112,36.3465,35.8529,36.2347,287600.0
2013-08-01 12:00:00,38.91,39.05,38.8,39.0,238300.0,36.2347,36.3651,36.1323,36.3186,238300.0
2013-08-01 12:30:00,38.99,39.0,38.86,39.0,133300.0,36.3092,36.3186,36.1882,36.3186,133300.0
2013-08-01 13:00:00,39.0,39.01,38.95,38.96,100300.0,36.3186,36.3279,36.272,36.2813,100300.0
2013-08-01 13:30:00,38.96,39.0,38.84,38.98,253800.0,36.2813,36.3186,36.1696,36.2999,253800.0
2013-08-01 14:00:00,38.98,39.21,38.94,39.21,191700.0,36.2999,36.5141,36.2627,36.5141,191700.0
2013-08-01 14:30:00,39.19,39.2,38.98,39.0,213200.0,36.4955,36.5048,36.2999,36.3186,213200.0
2013-08-01 15:00:00,39.0,39.0,38.77,38.85,228800.0,36.3186,36.3186,36.1044,36.1789,228800.0
2013-08-01 15:30:00,38.85,39.14,38.81,39.1,650900.0,36.1789,36.4489,36.1416,36.4117,650900.0
2013-08-02 09:30:00,39.0,39.14,38.87,39.11,139400.0,36.3186,36.4489,36.1975,36.421,139400.0
2013-08-02 10:00:00,39.12,39.2,38.99,39.05,107700.0,36.4303,36.5048,36.3092,36.3651,107700.0
2013-08-02 10:30:00,39.06,39.18,39.06,39.1,83700.0,36.3744,36.4862,36.3744,36.4117,83700.0
2013-08-02 11:00:00,39.1,39.24,39.07,39.2,87700.0,36.4117,36.5421,36.3837,36.5048,87700.0
2013-08-02 11:30:00,39.19,39.28,39.09,39.09,223300.0,36.4955,36.5793,36.4024,36.4024,223300.0
2013-08-02 12:00:00,39.1,39.16,39.01,39.03,211200.0,36.4117,36.4676,36.3279,36.3465,211200.0
2013-08-02 12:30:00,39.03,39.06,38.95,38.98,79300.0,36.3465,36.3744,36.272,36.2999,79300.0
2013-08-02 13:00:00,39.0,39.05,38.95,39.04,86300.0,36.3186,36.3651,36.272,36.3558,86300.0
2013-08-02 13:30:00,39.04,39.14,39.03,39.1,109200.0,36.3558,36.4489,36.3465,36.4117,109200.0
2013-08-02 14:00:00,39.1,39.12,39.0,39.08,107500.0,36.4117,36.4303,36.3186,36.3931,107500.0
2013-08-02 14:30:00,39.08,39.12,39.03,39.11,118200.0,36.3931,36.4303,36.3465,36.421,118200.0
2013-08-02 15:00:00,39.12,39.16,39.05,39.13,228300.0,36.4303,36.4676,36.3651,36.4396,228300.0
2013-08-02 15:30:00,39.13,39.14,38.95,39.01,501500.0,36.4396,36.4489,36.272,36.3279,501500.0
2013-08-05 09:30:00,39.04,39.44,38.98,39.43,172700.0,36.3558,36.7283,36.2999,36.719,172700.0
2013-08-05 10:00:00,39.4,39.48,39.25,39.35,130600.0,36.6911,36.7656,36.5514,36.6445,130600.0
2013-08-05 10:30:00,39.34,39.47,39.34,39.36,136700.0,36.6352,36.7562,36.6352,36.6538,136700.0
2013-08-05 11:00:00,39.37,39.53,39.35,39.48,165000.0,36.6631,36.8121,36.6445,36.7656,165000.0
2013-08-05 11:30:00,39.48,39.48,39.39,39.48,70000.0,36.7656,36.7656,36.6817,36.7656,70000.0
2013-08-05 12:00:00,39.48,39.69,39.48,39.68,142700.0,36.7656,36.9611,36.7656,36.9518,142700.0
2013-08-05 12:30:00,39.67,39.73,39.6,39.68,90700.0,36.9425,36.9984,36.8773,36.9518,90700.0
2013-08-05 13:00:00,39.68,39.74,39.55,39.56,147200.0,36.9518,37.0077,36.8307,36.8401,147200.0
2013-08-05 13:30:00,39.58,39.59,39.46,39.47,122500.0,36.8587,36.868,36.7469,36.7562,122500.0
2013-08-05 14:00:00,39.47,39.51,39.41,39.51,112500.0,36.7562,36.7935,36.7004,36.7935,112500.0
2013-08-05 14:30:00,39.51,39.56,39.49,39.55,90700.0,36.7935,36.8401,36.7749,36.8307,90700.0
2013-08-05 15:00:00,39.54,39.64,39.53,39.59,110800.0,36.8214,36.9146,36.8121,36.868,110800.0
2013-08-05 15:30:00,39.58,39.65,39.55,39.57,274100.0,36.8587,36.9239,36.8307,36.8494,274100.0
2013-08-06 09:30:00,39.48,39.52,38.75,38.89,233400.0,36.7656,36.8028,36.0857,36.2161,233400.0
2013-08-06 10:00:00,38.85,38.91,38.51,38.73,318400.0,36.1789,36.2347,35.8622,36.0671,318400.0
2013-08-06 10:30:00,38.73,38.77,38.65,38.68,185100.0,36.0671,36.1044,35.9926,36.0206,185100.0
2013-08-06 11:00:00,38.67,39.0,38.65,38.81,326600.0,36.0112,36.3186,35.9926,36.1416,326600.0
2013-08-06 11:30:00,38.79,38.79,38.54,38.54,207100.0,36.123,36.123,35.8902,35.8902,207100.0
2013-08-06 12:00:00,38.54,38.65,38.51,38.59,316000.0,35.8902,35.9926,35.8622,35.9367,316000.0
2013-08-06 12:30:00,38.58,38.68,38.55,38.58,76100.0,35.9274,36.0206,35.8995,35.9274,76100.0
2013-08-06 13:00:00,38.58,38.59,38.51,38.57,81700.0,35.9274,35.9367,35.8622,35.9181,81700.0
2013-08-06 13:30:00,38.57,38.62,38.52,38.52,93400.0,35.9181,35.9647,35.8716,35.8716,93400.0
2013-08-06 14:00:00,38.52,38.52,38.29,38.4,222700.0,35.8716,35.8716,35.6574,35.7598,222700.0
2013-08-06 14:30:00,38.4,38.44,38.32,38.33,193800.0,35.7598,35.7971,35.6853,35.6946,193800.0
2013-08-06 15:00:00,38.34,38.51,38.23,38.47,302700.0,35.7039,35.8622,35.6015,35.825,302700.0
2013-08-06 15:30:00,38.46,38.47,38.08,38.32,814300.0,35.8157,35.825,35.4618,35.6853,814300.0
2013-08-07 09:30:00,38.18,38.42,38.15,38.15,250100.0,35.5549,35.7784,35.527,35.527,250100.0
2013-08-07 10:00:00,38.14,38.15,37.82,37.83,187200.0,35.5177,35.527,35.2197,35.229,187200.0
2013-08-07 10:30:00,37.84,38.08,37.8,38.08,163000.0,35.2383,35.4618,35.2011,35.4618,163000.0
2013-08-07 11:00:00,38.08,38.2,38.05,38.09,88500.0,35.4618,35.5736,35.4339,35.4711,88500.0
2013-08-07 11:30:00,38.1,38.18,38.06,38.13,163700.0,35.4804,35.5549,35.4432,35.5084,163700.0
2013-08-07 12:00:00,38.13,38.24,38.09,38.11,120800.0,35.5084,35.6108,35.4711,35.4897,120800.0
2013-08-07 12:30:00,38.11,38.13,37.95,38.05,67400.0,35.4897,35.5084,35.3407,35.4339,67400.0
2013-08-07 13:00:00,38.05,38.21,38.05,38.12,99500.0,35.4339,35.5829,35.4339,35.4991,99500.0
2013-08-07 13:30:00,38.12,38.21,38.06,38.21,87900.0,35.4991,35.5829,35.4432,35.5829,87900.0
2013-08-07 14:00:00,38.2,38.22,38.04,38.06,114700.0,35.5736,35.5922,35.4246,35.4432,114700.0
2013-08-07 14:30:00,38.07,38.11,37.95,38.08,117200.0,35.4525,35.4897,35.3407,35.4618,117200.0
2013-08-07 15:00:00,38.08,38.13,38.07,38.08,152500.0,35.4618,35.5084,35.4525,35.4618,152500.0
2013-08-07 15:30:00,38.08,38.17,38.04,38.07,373800.0,35.4618,35.5456,35.4246,35.4525,373800.0
2013-08-08 09:30:00,38.2,38.46,38.19,38.46,91200.0,35.5736,35.8157,35.5642,35.8157,91200.0
2013-08-08 10:00:00,38.5,38.5,38.32,38.34,88500.0,35.8529,35.8529,35.6853,35.7039,88500.0
2013-08-08 10:30:00,38.33,38.66,38.3,38.66,128600.0,35.6946,36.0019,35.6667,36.0019,128600.0
2013-08-08 11:00:00,38.65,38.68,38.49,38.59,151500.0,35.9926,36.0206,35.8436,35.9367,151500.0
2013-08-08 11:30:00,38.59,38.81,38.54,38.71,208300.0,35.9367,36.1416,35.8902,36.0485,208300.0
2013-08-08 12:00:00,38.69,38.75,38.63,38.68,85200.0,36.0299,36.0857,35.974,36.0206,85200.0
2013-08-08 12:30:00,38.67,38.72,38.66,38.72,90500.0,36.0112,36.0578,36.0019,36.0578,90500.0
2013-08-08 13:00:00,38.71,38.73,38.63,38.64,121600.0,36.0485,36.0671,35.974,35.9833,121600.0
2013-08-08 13:30:00,38.63,38.63,38.29,38.34,129100.0,35.974,35.974,35.6574,35.7039,129100.0
2013-08-08 14:00:00,38.34,38.46,38.24,38.46,152700.0,35.7039,35.8157,35.6108,35.8157,152700.0
2013-08-08 14:30:00,38.46,38.64,38.44,38.55,186900.0,35.8157,35.9833,35.7971,35.8995,186900.0
2013-08-08 15:00:00,38.54,38.66,38.47,38.47,128300.0,35.8902,36.0019,35.825,35.825,128300.0
2013-08-08 15:30:00,38.47,38.58,38.44,38.53,320800.0,35.825,35.9274,35.7971,35.8809,320800.0
2013-08-09 09:30:00,38.58,39.0,38.53,38.93,153000.0,35.9274,36.3186,35.8809,36.2534,153000.0
2013-08-09 10:00:00,38.94,39.02,38.85,38.98,181700.0,36.2627,36.3372,36.1789,36.2999,181700.0
2013-08-09 10:30:00,38.99,39.05,38.95,38.97,144800.0,36.3092,36.3651,36.272,36.2906,144800.0
2013-08-09 11:00:00,38.97,39.0,38.71,38.71,154900.0,36.2906,36.3186,36.0485,36.0485,154900.0
2013-08-09 11:30:00,38.7,38.91,38.58,38.88,169300.0,36.0392,36.2347,35.9274,36.2068,169300.0
2013-08-09 12:00:00,38.88,39.11,38.85,39.05,85800.0,36.2068,36.421,36.1789,36.3651,85800.0
2013-08-09 12:30:00,39.06,39.14,39.01,39.1,107300.0,36.3744,36.4489,36.3279,36.4117,107300.0
2013-08-09 13:00:00,39.09,39.09,38.84,38.92,95200.0,36.4024,36.4024,36.1696,36.2441,95200.0
2013-08-09 13:30:00,38.92,39.02,38.89,39.0,186500.0,36.2441,36.3372,36.2161,36.3186,186500.0
2013-08-09 14:00:00,39.0,39.0,38.89,38.98,106000.0,36.3186,36.3186,36.2161,36.2999,106000.0
2013-08-09 14:30:00,38.98,39.04,38.92,39.01,319100.0,36.2999,36.3558,36.2441,36.3279,319100.0
2013-08-09 15:00:00,39.03,39.2,39.0,39.13,213700.0,36.3465,36.5048,36.3186,36.4396,213700.0
2013-08-09 15:30:00,39.12,39.16,39.0,39.02,265100.0,36.4303,36.4676,36.3186,36.3372,265100.0
2013-08-12 09:30:00,39.02,39.12,38.67,38.97,78900.0,36.3372,36.4303,36.0112,36.2906,78900.0
2013-08-12 10:00:00,39.0,39.03,38.67,38.67,40000.0,36.3186,36.3465,36.0112,36.0112,40000.0
2013-08-12 10:30:00,38.67,38.87,38.63,38.8,72200.0,36.0112,36.1975,35.974,36.1323,72200.0
2013-08-12 11:00:00,38.84,38.86,38.62,38.71,106800.0,36.1696,36.1882,35.9647,36.0485,106800.0
2013-08-12 11:30:00,38.71,38.81,38.67,38.71,148000.0,36.0485,36.1416,36.0112,36.0485,148000.0
2013-08-12 12:00:00,38.71,38.72,38.56,38.61,39700.0,36.0485,36.0578,35.9088,35.9554,39700.0
2013-08-12 12:30:00,38.63,38.79,38.61,38.78,166800.0,35.974,36.123,35.9554,36.1137,166800.0
2013-08-12 13:00:00,38.78,38.82,38.71,38.76,47600.0,36.1137,36.1509,36.0485,36.0951,47600.0
2013-08-12 13:30:00,38.74,38.8,38.71,38.78,64300.0,36.0764,36.1323,36.0485,36.1137,64300.0
2013-08-12 14:00:00,38.78,38.79,38.7,38.75,108900.0,36.1137,36.123,36.0392,36.0857,108900.0
2013-08-12 14:30:00,38.76,38.82,38.73,38.81,65200.0,36.0951,36.1509,36.0671,36.1416,65200.0
2013-08-12 15:00:00,38.8,38.85,38.78,38.78,78700.0,36.1323,36.1789,36.1137,36.1137,78700.0
2013-08-12 15:30:00,38.79,38.82,38.72,38.78,225100.0,36.123,36.1509,36.0578,36.1137,225100.0
2013-08-13 09:30:00,38.88,39.09,38.58,38.71,177400.0,36.2068,36.4024,35.9274,36.0485,177400.0
2013-08-13 10:00:00,38.72,38.79,38.39,38.41,356800.0,36.0578,36.123,35.7505,35.7691,356800.0
2013-08-13 10:30:00,38.38,38.66,38.36,38.62,270200.0,35.7412,36.0019,35.7226,35.9647,270200.0
2013-08-13 11:00:00,38.61,38.7,38.53,38.69,104900.0,35.9554,36.0392,35.8809,36.0299,104900.0
2013-08-13 11:30:00,38.68,38.8,38.68,38.77,51800.0,36.0206,36.1323,36.0206,36.1044,51800.0
2013-08-13 12:00:00,38.77,38.85,38.68,38.82,65200.0,36.1044,36.1789,36.0206,36.1509,65200.0
2013-08-13 12:30:00,38.81,39.04,38.78,38.84,190100.0,36.1416,36.3558,36.1137,36.1696,190100.0
2013-08-13 13:00:00,38.85,38.99,38.79,38.95,66200.0,36.1789,36.3092,36.123,36.272,66200.0
2013-08-13 13:30:00,38.95,38.95,38.76,38.77,39100.0,36.272,36.272,36.0951,36.1044,39100.0
2013-08-13 14:00:00,38.77,38.8,38.62,38.63,152700.0,36.1044,36.1323,35.9647,35.974,152700.0
2013-08-13 14:30:00,38.63,38.71,38.49,38.63,193100.0,35.974,36.0485,35.8436,35.974,193100.0
2013-08-13 15:00:00,38.62,38.83,38.62,38.83,130500.0,35.9647,36.1602,35.9647,36.1602,130500.0
2013-08-13 15:30:00,38.83,38.84,38.61,38.63,235100.0,36.1602,36.1696,35.9554,35.974,235100.0
2013-08-14 09:30:00,38.82,39.02,38.71,38.94,215800.0,36.1509,36.3372,36.0485,36.2627,215800.0
2013-08-14 10:00:00,38.95,39.49,38.84,39.45,420100.0,36.272,36.7749,36.1696,36.7376,420100.0
2013-08-14 10:30:00,39.42,39.5,39.09,39.22,238900.0,36.7097,36.7842,36.4024,36.5234,238900.0
2013-08-14 11:00:00,39.21,39.21,39.03,39.17,106000.0,36.5141,36.5141,36.3465,36.4769,106000.0
2013-08-14 11:30:00,39.16,39.37,39.1,39.15,88400.0,36.4676,36.6631,36.4117,36.4582,88400.0
2013-08-14 12:00:00,39.15,39.43,39.14,39.41,99000.0,36.4582,36.719,36.4489,36.7004,99000.0
2013-08-14 12:30:00,39.41,39.43,39.35,39.39,77600.0,36.7004,36.719,36.6445,36.6817,77600.0
2013-08-14 13:00:00,39.38,39.43,39.24,39.25,97600.0,36.6724,36.719,36.5421,36.5514,97600.0
2013-08-14 13:30:00,39.25,39.25,39.03,39.12,92400.0,36.5514,36.5514,36.3465,36.4303,92400.0
2013-08-14 14:00:00,39.11,39.14,39.0,39.01,48800.0,36.421,36.4489,36.3186,36.3279,48800.0
2013-08-14 14:30:00,39.01,39.04,38.84,38.9,269300.0,36.3279,36.3558,36.1696,36.2254,269300.0
2013-08-14 15:00:00,38.9,39.07,38.82,39.07,402600.0,36.2254,36.3837,36.1509,36.3837,402600.0
2013-08-14 15:30:00,39.07,39.18,39.02,39.1,349300.0,36.3837,36.4862,36.3372,36.4117,349300.0
2013-08-15 09:30:00,38.63,38.83,38.6,38.65,187200.0,35.974,36.1602,35.9461,35.9926,187200.0
2013-08-15 10:00:00,38.64,38.7,38.33,38.69,218500.0,35.9833,36.0392,35.6946,36.0299,218500.0
2013-08-15 10:30:00,38.67,38.81,38.48,38.67,137500.0,36.0112,36.1416,35.8343,36.0112,137500.0
2013-08-15 11:00:00,38.66,38.66,38.41,38.44,97300.0,36.0019,36.0019,35.7691,35.7971,97300.0
2013-08-15 11:30:00,38.43,38.51,38.25,38.26,110100.0,35.7877,35.8622,35.6201,35.6294,110100.0
2013-08-15 12:00:00,38.26,38.26,37.98,38.1,133800.0,35.6294,35.6294,35.3687,35.4804,133800.0
2013-08-15 12:30:00,38.11,38.39,38.1,38.3,161600.0,35.4897,35.7505,35.4804,35.6667,161600.0
2013-08-15 13:00:00,38.3,38.33,38.19,38.26,116500.0,35.6667,35.6946,35.5642,35.6294,116500.0
2013-08-15 13:30:00,38.26,38.29,38.18,38.26,163700.0,35.6294,35.6574,35.5549,35.6294,163700.0
2013-08-15 14:00:00,38.27,38.57,38.24,38.54,116600.0,35.6387,35.9181,35.6108,35.8902,116600.0
2013-08-15 14:30:00,38.53,38.55,38.46,38.49,79900.0,35.8809,35.8995,35.8157,35.8436,79900.0
2013-08-15 15:00:00,38.48,38.49,38.33,38.41,96300.0,35.8343,35.8436,35.6946,35.7691,96300.0
2013-08-15 15:30:00,38.42,38.44,38.33,38.41,274500.0,35.7784,35.7971,35.6946,35.7691,274500.0
2013-08-16 09:30:00,38.42,38.45,38.26,38.35,107700.0,35.7784,35.8064,35.6294,35.7132,107700.0
2013-08-16 10:00:00,38.38,38.41,37.94,38.03,192300.0,35.7412,35.7691,35.3314,35.4152,192300.0
2013-08-16 10:30:00,38.03,38.16,37.95,38.15,154300.0,35.4152,35.5363,35.3407,35.527,154300.0
2013-08-16 11:00:00,38.15,38.39,38.15,38.22,93100.0,35.527,35.7505,35.527,35.5922,93100.0
2013-08-16 11:30:00,38.17,38.27,38.13,38.15,69300.0,35.5456,35.6387,35.5084,35.527,69300.0
2013-08-16 12:00:00,38.15,38.27,38.12,38.18,111600.0,35.527,35.6387,35.4991,35.5549,111600.0
2013-08-16 12:30:00,38.18,38.27,38.18,38.24,122300.0,35.5549,35.6387,35.5549,35.6108,122300.0
2013-08-16 13:00:00,38.24,38.25,37.87,37.93,226100.0,35.6108,35.6201,35.2662,35.3221,226100.0
2013-08-16 13:30:00,37.91,38.01,37.87,37.98,173300.0,35.3035,35.3966,35.2662,35.3687,173300.0
2013-08-16 14:00:00,37.98,38.02,37.9,37.99,162600.0,35.3687,35.4059,35.2942,35.378,162600.0
2013-08-16 14:30:00,37.98,38.0,37.8,37.99,89900.0,35.3687,35.3873,35.2011,35.378,89900.0
2013-08-16 15:00:00,37.99,38.02,37.92,37.99,109500.0,35.378,35.4059,35.3128,35.378,109500.0
2013-08-16 15:30:00,37.98,38.0,37.9,37.9,190400.0,35.3687,35.3873,35.2942,35.2942,190400.0
2013-08-19 09:30:00,37.9,38.21,37.75,38.17,93800.0,35.2942,35.5829,35.1545,35.5456,93800.0
2013-08-19 10:00:00,38.22,38.28,38.15,38.19,147500.0,35.5922,35.6481,35.527,35.5642,147500.0
2013-08-19 10:30:00,38.2,38.31,38.16,38.25,130700.0,35.5736,35.676,35.5363,35.6201,130700.0
2013-08-19 11:00:00,38.25,38.32,38.19,38.22,94300.0,35.6201,35.6853,35.5642,35.5922,94300.0
2013-08-19 11:30:00,38.22,38.29,38.16,38.2,140600.0,35.5922,35.6574,35.5363,35.5736,140600.0
2013-08-19 12:00:00,38.2,38.29,38.2,38.27,180700.0,35.5736,35.6574,35.5736,35.6387,180700.0
2013-08-19 12:30:00,38.27,38.33,38.22,38.27,101500.0,35.6387,35.6946,35.5922,35.6387,101500.0
2013-08-19 13:00:00,38.27,38.3,38.21,38.24,270000.0,35.6387,35.6667,35.5829,35.6108,270000.0
2013-08-19 13:30:00,38.23,38.31,38.21,38.27,138000.0,35.6015,35.676,35.5829,35.6387,138000.0
2013-08-19 14:00:00,38.26,38.38,38.22,38.33,115000.0,35.6294,35.7412,35.5922,35.6946,115000.0
2013-08-19 14:30:00,38.32,38.34,38.18,38.22,145700.0,35.6853,35.7039,35.5549,35.5922,145700.0
2013-08-19 15:00:00,38.22,38.26,38.16,38.2,260700.0,35.5922,35.6294,35.5363,35.5736,260700.0
2013-08-19 15:30:00,38.19,38.2,38.0,38.06,392800.0,35.5642,35.5736,35.3873,35.4432,392800.0
2013-08-20 09:30:00,38.1,38.42,38.0,38.41,172600.0,35.4804,35.7784,35.3873,35.7691,172600.0
2013-08-20 10:00:00,38.4,38.55,38.38,38.51,191400.0,35.7598,35.8995,35.7412,35.8622,191400.0
2013-08-20 10:30:00,38.53,38.69,38.5,38.69,119200.0,35.8809,36.0299,35.8529,36.0299,119200.0
2013-08-20 11:00:00,38.68,38.76,38.5,38.54,107300.0,36.0206,36.0951,35.8529,35.8902,107300.0
2013-08-20 11:30:00,38.55,38.76,38.54,38.63,91400.0,35.8995,36.0951,35.8902,35.974,91400.0
2013-08-20 12:00:00,38.62,38.76,38.59,38.75,91300.0,35.9647,36.0951,35.9367,36.0857,91300.0
2013-08-20 12:30:00,38.75,38.77,38.7,38.72,173600.0,36.0857,36.1044,36.0392,36.0578,173600.0
2013-08-20 13:00:00,38.73,38.75,38.65,38.74,193000.0,36.0671,36.0857,35.9926,36.0764,193000.0
2013-08-20 13:30:00,38.74,38.78,38.64,38.64,66100.0,36.0764,36.1137,35.9833,35.9833,66100.0
2013-08-20 14:00:00,38.64,38.68,38.57,38.59,69700.0,35.9833,36.0206,35.9181,35.9367,69700.0
2013-08-20 14:30:00,38.59,38.75,38.52,38.71,98500.0,35.9367,36.0857,35.8716,36.0485,98500.0
2013-08-20 15:00:00,38.7,38.75,38.51,38.53,140400.0,36.0392,36.0857,35.8622,35.8809,140400.0
2013-08-20 15:30:00,38.54,38.62,38.54,38.59,331200.0,35.8902,35.9647,35.8902,35.9367,331200.0
2013-08-21 09:30:00,38.51,38.76,38.49,38.5,408900.0,35.8622,36.0951,35.8436,35.8529,408900.0
2013-08-21 10:00:00,38.5,38.54,38.28,38.31,223900.0,35.8529,35.8902,35.6481,35.676,223900.0
2013-08-21 10:30:00,38.31,38.42,38.31,38.4,205600.0,35.676,35.7784,35.676,35.7598,205600.0
2013-08-21 11:00:00,38.38,38.39,38.28,38.32,242200.0,35.7412,35.7505,35.6481,35.6853,242200.0
2013-08-21 11:30:00,38.32,38.35,38.17,38.24,157600.0,35.6853,35.7132,35.5456,35.6108,157600.0
2013-08-21 12:00:00,38.25,38.29,38.23,38.26,95300.0,35.6201,35.6574,35.6015,35.6294,95300.0
2013-08-21 12:30:00,38.26,38.35,38.21,38.3,66700.0,35.6294,35.7132,35.5829,35.6667,66700.0
2013-08-21 13:00:00,38.3,38.42,38.29,38.4,58600.0,35.6667,35.7784,35.6574,35.7598,58600.0
2013-08-21 13:30:00,38.4,38.41,38.29,38.31,38700.0,35.7598,35.7691,35.6574,35.676,38700.0
2013-08-21 14:00:00,38.31,38.44,38.1,38.44,183700.0,35.676,35.7971,35.4804,35.7971,183700.0
2013-08-21 14:30:00,38.46,38.66,38.45,38.52,116100.0,35.8157,36.0019,35.8064,35.8716,116100.0
2013-08-21 15:00:00,38.53,38.53,38.35,38.41,114200.0,35.8809,35.8809,35.7132,35.7691,114200.0
2013-08-21 15:30:00,38.4,38.4,38.22,38.28,570400.0,35.7598,35.7598,35.5922,35.6481,570400.0
2013-08-22 09:30:00,38.43,38.58,38.23,38.46,162600.0,35.7877,35.9274,35.6015,35.8157,162600.0
2013-08-22 10:00:00,38.49,38.54,38.4,38.44,88500.0,35.8436,35.8902,35.7598,35.7971,88500.0
2013-08-22 10:30:00,38.44,38.54,38.43,38.52,101300.0,35.7971,35.8902,35.7877,35.8716,101300.0
2013-08-22 11:00:00,38.52,38.6,38.46,38.5,190700.0,35.8716,35.9461,35.8157,35.8529,190700.0
2013-08-22 11:30:00,38.5,38.61,38.44,38.61,84500.0,35.8529,35.9554,35.7971,35.9554,84500.0
2013-08-22 12:00:00,38.62,38.66,38.57,38.66,37200.0,35.9647,36.0019,35.9181,36.0019,37200.0
2013-08-22 12:30:00,38.67,38.75,38.64,38.66,27900.0,36.0112,36.0857,35.9833,36.0019,27900.0
2013-08-22 13:00:00,38.66,38.83,38.65,38.83,31000.0,36.0019,36.1602,35.9926,36.1602,31000.0
2013-08-22 13:30:00,38.82,38.96,38.82,38.94,53100.0,36.1509,36.2813,36.1509,36.2627,53100.0
2013-08-22 14:00:00,38.93,38.99,38.79,38.91,20500.0,36.2534,36.3092,36.123,36.2347,20500.0
2013-08-22 14:30:00,38.88,38.89,38.77,38.8,27100.0,36.2068,36.2161,36.1044,36.1323,27100.0
2013-08-22 15:00:00,38.8,38.85,38.69,38.71,140100.0,36.1323,36.1789,36.0299,36.0485,140100.0
2013-08-22 15:30:00,38.71,38.72,38.49,38.51,281400.0,36.0485,36.0578,35.8436,35.8622,281400.0
2013-08-23 09:30:00,38.5,38.51,38.18,38.26,379900.0,35.8529,35.8622,35.5549,35.6294,379900.0
2013-08-23 10:00:00,38.25,38.35,38.04,38.34,215900.0,35.6201,35.7132,35.4246,35.7039,215900.0
2013-08-23 10:30:00,38.34,38.39,38.2,38.3,109000.0,35.7039,35.7505,35.5736,35.6667,109000.0
2013-08-23 11:00:00,38.29,38.34,38.22,38.26,145800.0,35.6574,35.7039,35.5922,35.6294,145800.0
2013-08-23 11:30:00,38.25,38.29,38.24,38.25,98900.0,35.6201,35.6574,35.6108,35.6201,98900.0
2013-08-23 12:00:00,38.25,38.3,38.24,38.25,143100.0,35.6201,35.6667,35.6108,35.6201,143100.0
2013-08-23 12:30:00,38.25,38.36,38.24,38.31,162200.0,35.6201,35.7226,35.6108,35.676,162200.0
2013-08-23 13:00:00,38.31,38.31,38.12,38.22,174800.0,35.676,35.676,35.4991,35.5922,174800.0
2013-08-23 13:30:00,38.21,38.27,38.19,38.23,122900.0,35.5829,35.6387,35.5642,35.6015,122900.0
2013-08-23 14:00:00,38.23,38.38,38.23,38.26,200000.0,35.6015,35.7412,35.6015,35.6294,200000.0
2013-08-23 14:30:00,38.26,38.32,38.21,38.28,177000.0,35.6294,35.6853,35.5829,35.6481,177000.0
2013-08-23 15:00:00,38.27,38.32,38.18,38.31,196500.0,35.6387,35.6853,35.5549,35.676,196500.0
2013-08-23 15:30:00,38.32,38.37,38.25,38.26,437400.0,35.6853,35.7319,35.6201,35.6294,437400.0
2013-08-26 09:30:00,38.33,38.68,38.21,38.65,149900.0,35.6946,36.0206,35.5829,35.9926,149900.0
2013-08-26 10:00:00,38.64,38.71,38.47,38.64,81200.0,35.9833,36.0485,35.825,35.9833,81200.0
2013-08-26 10:30:00,38.65,38.71,38.55,38.61,89600.0,35.9926,36.0485,35.8995,35.9554,89600.0
2013-08-26 11:00:00,38.61,38.98,38.61,38.88,298100.0,35.9554,36.2999,35.9554,36.2068,298100.0
2013-08-26 11:30:00,38.89,38.97,38.88,38.97,215400.0,36.2161,36.2906,36.2068,36.2906,215400.0
2013-08-26 12:00:00,38.97,39.28,38.95,39.26,226400.0,36.2906,36.5793,36.272,36.5607,226400.0
2013-08-26 12:30:00,39.27,39.64,39.24,39.33,360400.0,36.57,36.9146,36.5421,36.6259,360400.0
2013-08-26 13:00:00,39.34,39.35,39.14,39.22,68700.0,36.6352,36.6445,36.4489,36.5234,68700.0
2013-08-26 13:30:00,39.22,39.49,39.2,39.49,131600.0,36.5234,36.7749,36.5048,36.7749,131600.0
2013-08-26 14:00:00,39.48,39.51,39.36,39.4,139900.0,36.7656,36.7935,36.6538,36.6911,139900.0
2013-08-26 14:30:00,39.4,39.43,39.34,39.34,69300.0,36.6911,36.719,36.6352,36.6352,69300.0
2013-08-26 15:00:00,39.35,39.39,39.2,39.34,199200.0,36.6445,36.6817,36.5048,36.6352,199200.0
2013-08-26 15:30:00,39.35,39.48,39.3,39.39,509100.0,36.6445,36.7656,36.5979,36.6817,509100.0
2013-08-27 09:30:00,38.92,39.12,38.78,39.0,231700.0,36.2441,36.4303,36.1137,36.3186,231700.0
2013-08-27 10:00:00,39.0,39.05,38.57,38.57,354800.0,36.3186,36.3651,35.9181,35.9181,354800.0
2013-08-27 10:30:00,38.56,38.69,38.46,38.62,170900.0,35.9088,36.0299,35.8157,35.9647,170900.0
2013-08-27 11:00:00,38.63,38.67,38.56,38.66,149200.0,35.974,36.0112,35.9088,36.0019,149200.0
2013-08-27 11:30:00,38.65,38.8,38.55,38.67,131900.0,35.9926,36.1323,35.8995,36.0112,131900.0
2013-08-27 12:00:00,38.67,38.67,38.52,38.57,82900.0,36.0112,36.0112,35.8716,35.9181,82900.0
2013-08-27 12:30:00,38.56,38.65,38.54,38.59,316300.0,35.9088,35.9926,35.8902,35.9367,316300.0
2013-08-27 13:00:00,38.59,38.64,38.44,38.48,126700.0,35.9367,35.9833,35.7971,35.8343,126700.0
2013-08-27 13:30:00,38.47,38.59,38.4,38.42,165800.0,35.825,35.9367,35.7598,35.7784,165800.0
2013-08-27 14:00:00,38.41,38.51,38.39,38.44,144200.0,35.7691,35.8622,35.7505,35.7971,144200.0
2013-08-27 14:30:00,38.44,38.55,38.44,38.5,204200.0,35.7971,35.8995,35.7971,35.8529,204200.0
2013-08-27 15:00:00,38.51,38.57,38.39,38.45,258100.0,35.8622,35.9181,35.7505,35.8064,258100.0
2013-08-27 15:30:00,38.45,38.57,38.45,38.47,352400.0,35.8064,35.9181,35.8064,35.825,352400.0
2013-08-28 09:30:00,38.5,39.0,38.41,38.67,212400.0,35.8529,36.3186,35.7691,36.0112,212400.0
2013-08-28 10:00:00,38.66,38.75,38.48,38.5,279000.0,36.0019,36.0857,35.8343,35.8529,279000.0
2013-08-28 10:30:00,38.51,38.57,38.41,38.51,238400.0,35.8622,35.9181,35.7691,35.8622,238400.0
2013-08-28 11:00:00,38.51,38.66,38.5,38.6,165800.0,35.8622,36.0019,35.8529,35.9461,165800.0
2013-08-28 11:30:00,38.59,38.68,38.58,38.64,214400.0,35.9367,36.0206,35.9274,35.9833,214400.0
2013-08-28 12:00:00,38.64,38.68,38.61,38.62,115600.0,35.9833,36.0206,35.9554,35.9647,115600.0
2013-08-28 12:30:00,38.62,38.7,38.55,38.62,53700.0,35.9647,36.0392,35.8995,35.9647,53700.0
2013-08-28 13:00:00,38.62,38.71,38.59,38.71,52500.0,35.9647,36.0485,35.9367,36.0485,52500.0
2013-08-28 13:30:00,38.71,38.8,38.68,38.74,48200.0,36.0485,36.1323,36.0206,36.0764,48200.0
2013-08-28 14:00:00,38.75,38.79,38.55,38.59,77100.0,36.0857,36.123,35.8995,35.9367,77100.0
2013-08-28 14:30:00,38.59,38.64,38.44,38.52,145600.0,35.9367,35.9833,35.7971,35.8716,145600.0
2013-08-28 15:00:00,38.51,38.62,38.51,38.57,68200.0,35.8622,35.9647,35.8622,35.9181,68200.0
2013-08-28 15:30:00,38.57,38.63,38.52,38.56,300200.0,35.9181,35.974,35.8716,35.9088,300200.0
2013-08-29 09:30:00,38.47,38.94,38.47,38.89,104200.0,35.825,36.2627,35.825,36.2161,104200.0
2013-08-29 10:00:00,38.88,38.89,38.58,38.65,62500.0,36.2068,36.2161,35.9274,35.9926,62500.0
2013-08-29 10:30:00,38.63,38.96,38.63,38.82,75400.0,35.974,36.2813,35.974,36.1509,75400.0
2013-08-29 11:00:00,38.8,38.81,38.54,38.57,62100.0,36.1323,36.1416,35.8902,35.9181,62100.0
2013-08-29 11:30:00,38.58,38.97,38.57,38.8,187100.0,35.9274,36.2906,35.9181,36.1323,187100.0
2013-08-29 12:00:00,38.8,39.02,38.77,39.02,95400.0,36.1323,36.3372,36.1044,36.3372,95400.0
2013-08-29 12:30:00,39.02,39.11,38.91,38.98,73900.0,36.3372,36.421,36.2347,36.2999,73900.0
2013-08-29 13:00:00,38.98,39.07,38.95,38.95,69400.0,36.2999,36.3837,36.272,36.272,69400.0
2013-08-29 13:30:00,38.98,39.09,38.94,38.95,74100.0,36.2999,36.4024,36.2627,36.272,74100.0
2013-08-29 14:00:00,38.98,39.04,38.86,38.87,81100.0,36.2999,36.3558,36.1882,36.1975,81100.0
2013-08-29 14:30:00,38.87,38.99,38.86,38.9,68800.0,36.1975,36.3092,36.1882,36.2254,68800.0
2013-08-29 15:00:00,38.92,38.92,38.83,38.85,96800.0,36.2441,36.2441,36.1602,36.1789,96800.0
2013-08-29 15:30:00,38.85,38.92,38.74,38.76,161400.0,36.1789,36.2441,36.0764,36.0951,161400.0
2013-08-30 09:30:00,38.71,38.87,38.57,38.63,89700.0,36.0485,36.1975,35.9181,35.974,89700.0
2013-08-30 10:00:00,38.64,38.75,38.53,38.62,73000.0,35.9833,36.0857,35.8809,35.9647,73000.0
2013-08-30 10:30:00,38.61,38.75,38.44,38.5,195400.0,35.9554,36.0857,35.7971,35.8529,195400.0
2013-08-30 11:00:00,38.5,38.6,38.42,38.52,105400.0,35.8529,35.9461,35.7784,35.8716,105400.0
2013-08-30 11:30:00,38.49,38.55,38.3,38.35,72300.0,35.8436,35.8995,35.6667,35.7132,72300.0
2013-08-30 12:00:00,38.36,38.36,38.25,38.3,85900.0,35.7226,35.7226,35.6201,35.6667,85900.0
2013-08-30 12:30:00,38.3,38.36,38.29,38.33,54700.0,35.6667,35.7226,35.6574,35.6946,54700.0
2013-08-30 13:00:00,38.33,38.36,38.07,38.21,182400.0,35.6946,35.7226,35.4525,35.5829,182400.0
2013-08-30 13:30:00,38.22,38.36,38.18,38.23,67500.0,35.5922,35.7226,35.5549,35.6015,67500.0
2013-08-30 14:00:00,38.23,38.27,38.1,38.19,266200.0,35.6015,35.6387,35.4804,35.5642,266200.0
2013-08-30 14:30:00,38.18,38.25,38.1,38.22,143300.0,35.5549,35.6201,35.4804,35.5922,143300.0
2013-08-30 15:00:00,38.22,38.38,38.16,38.19,143300.0,35.5922,35.7412,35.5363,35.5642,143300.0
2013-08-30 15:30:00,38.19,38.21,37.99,38.19,343400.0,35.5642,35.5829,35.378,35.5642,343400.0
2013-09-03 09:30:00,38.31,38.87,38.31,38.48,222900.0,35.676,36.1975,35.676,35.8343,222900.0
2013-09-03 10:00:00,38.5,38.56,38.42,38.5,101600.0,35.8529,35.9088,35.7784,35.8529,101600.0
2013-09-03 10:30:00,38.5,38.61,38.46,38.5,125800.0,35.8529,35.9554,35.8157,35.8529,125800.0
2013-09-03 11:00:00,38.5,38.6,38.39,38.48,196200.0,35.8529,35.9461,35.7505,35.8343,196200.0
2013-09-03 11:30:00,38.48,38.68,38.45,38.58,184900.0,35.8343,36.0206,35.8064,35.9274,184900.0
2013-09-03 12:00:00,38.58,38.64,38.53,38.6,123800.0,35.9274,35.9833,35.8809,35.9461,123800.0
2013-09-03 12:30:00,38.61,38.63,38.53,38.6,92000.0,35.9554,35.974,35.8809,35.9461,92000.0
2013-09-03 13:00:00,38.59,38.59,38.42,38.46,81700.0,35.9367,35.9367,35.7784,35.8157,81700.0
2013-09-03 13:30:00,38.45,38.5,38.3,38.31,113900.0,35.8064,35.8529,35.6667,35.676,113900.0
2013-09-03 14:00:00,38.32,38.43,38.3,38.39,83300.0,35.6853,35.7877,35.6667,35.7505,83300.0
2013-09-03 14:30:00,38.39,38.45,38.37,38.45,119700.0,35.7505,35.8064,35.7319,35.8064,119700.0
2013-09-03 15:00:00,38.45,38.51,38.45,38.48,113400.0,35.8064,35.8622,35.8064,35.8343,113400.0
2013-09-03 15:30:00,38.48,38.71,38.48,38.68,425500.0,35.8343,36.0485,35.8343,36.0206,425500.0
2013-09-04 09:30:00,38.66,38.75,38.4,38.5,73000.0,36.0019,36.0857,35.7598,35.8529,73000.0
2013-09-04 10:00:00,38.5,38.62,38.44,38.58,95100.0,35.8529,35.9647,35.7971,35.9274,95100.0
2013-09-04 10:30:00,38.59,38.66,38.58,38.63,152900.0,35.9367,36.0019,35.9274,35.974,152900.0
2013-09-04 11:00:00,38.62,38.69,38.48,38.52,37000.0,35.9647,36.0299,35.8343,35.8716,37000.0
2013-09-04 11:30:00,38.53,38.62,38.52,38.59,57100.0,35.8809,35.9647,35.8716,35.9367,57100.0
2013-09-04 12:00:00,38.6,38.62,38.51,38.54,49600.0,35.9461,35.9647,35.8622,35.8902,49600.0
2013-09-04 12:30:00,38.55,38.57,38.46,38.48,63800.0,35.8995,35.9181,35.8157,35.8343,63800.0
2013-09-04 13:00:00,38.48,38.5,38.44,38.47,34700.0,35.8343,35.8529,35.7971,35.825,34700.0
2013-09-04 13:30:00,38.47,38.5,38.43,38.5,32500.0,35.825,35.8529,35.7877,35.8529,32500.0
2013-09-04 14:00:00,38.5,38.56,38.49,38.51,63600.0,35.8529,35.9088,35.8436,35.8622,63600.0
2013-09-04 14:30:00,38.5,38.55,38.49,38.51,53100.0,35.8529,35.8995,35.8436,35.8622,53100.0
2013-09-04 15:00:00,38.51,38.6,38.48,38.53,102100.0,35.8622,35.9461,35.8343,35.8809,102100.0
2013-09-04 15:30:00,38.54,38.58,38.48,38.51,174000.0,35.8902,35.9274,35.8343,35.8622,174000.0
2013-09-05 09:30:00,38.44,38.84,38.44,38.8,901700.0,35.7971,36.1696,35.7971,36.1323,901700.0
2013-09-05 10:00:00,38.79,38.82,38.56,38.82,176100.0,36.123,36.1509,35.9088,36.1509,176100.0
2013-09-05 10:30:00,38.82,38.83,38.73,38.73,134900.0,36.1509,36.1602,36.0671,36.0671,134900.0
2013-09-05 11:00:00,38.73,38.76,38.61,38.64,634000.0,36.0671,36.0951,35.9554,35.9833,634000.0
2013-09-05 11:30:00,38.65,38.77,38.58,38.73,636800.0,35.9926,36.1044,35.9274,36.0671,636800.0
2013-09-05 12:00:00,38.73,38.78,38.73,38.78,72700.0,36.0671,36.1137,36.0671,36.1137,72700.0
2013-09-05 12:30:00,38.78,38.78,38.76,38.77,170200.0,36.1137,36.1137,36.0951,36.1044,170200.0
2013-09-05 13:00:00,38.77,38.87,38.76,38.78,244400.0,36.1044,36.1975,36.0951,36.1137,244400.0
2013-09-05 13:30:00,38.78,38.79,38.76,38.76,154900.0,36.1137,36.123,36.0951,36.0951,154900.0
2013-09-05 14:00:00,38.75,38.91,38.7,38.8,419500.0,36.0857,36.2347,36.0392,36.1323,419500.0
2013-09-05 14:30:00,38.8,38.92,38.75,38.89,198700.0,36.1323,36.2441,36.0857,36.2161,198700.0
2013-09-05 15:00:00,38.89,38.89,37.67,38.74,778900.0,36.2161,36.2161,35.08,36.0764,778900.0
2013-09-05 15:30:00,38.75,38.81,37.76,38.68,840400.0,36.0857,36.1416,35.1638,36.0206,840400.0
2013-09-06 09:30:00,38.78,39.0,38.54,38.58,355900.0,36.1137,36.3186,35.8902,35.9274,355900.0
2013-09-06 10:00:00,38.56,39.0,38.49,38.97,233700.0,35.9088,36.3186,35.8436,36.2906,233700.0
2013-09-06 10:30:00,38.97,39.45,38.95,39.39,234900.0,36.2906,36.7376,36.272,36.6817,234900.0
2013-09-06 11:00:00,39.38,39.54,39.27,39.5,153400.0,36.6724,36.8214,36.57,36.7842,153400.0
2013-09-06 11:30:00,39.5,39.61,39.45,39.51,107000.0,36.7842,36.8866,36.7376,36.7935,107000.0
2013-09-06 12:00:00,39.51,39.66,39.5,39.65,104200.0,36.7935,36.9332,36.7842,36.9239,104200.0
2013-09-06 12:30:00,39.65,39.68,39.56,39.59,97700.0,36.9239,36.9518,36.8401,36.868,97700.0
2013-09-06 13:00:00,39.6,39.64,39.57,39.63,88500.0,36.8773,36.9146,36.8494,36.9052,88500.0
2013-09-06 13:30:00,39.64,39.71,39.59,39.67,128800.0,36.9146,36.9797,36.868,36.9425,128800.0
2013-09-06 14:00:00,39.67,39.88,39.65,39.83,137600.0,36.9425,37.1381,36.9239,37.0915,137600.0
2013-09-06 14:30:00,39.84,39.89,39.73,39.75,143800.0,37.1008,37.1474,36.9984,37.017,143800.0
2013-09-06 15:00:00,39.76,39.76,39.55,39.72,138700.0,37.0263,37.0263,36.8307,36.9891,138700.0
2013-09-06 15:30:00,39.72,39.72,39.47,39.51,386200.0,36.9891,36.9891,36.7562,36.7935,386200.0
2013-09-09 09:30:00,39.51,39.55,39.09,39.26,351900.0,36.7935,36.8307,36.4024,36.5607,351900.0
2013-09-09 10:00:00,39.27,39.4,39.15,39.21,268500.0,36.57,36.6911,36.4582,36.5141,268500.0
2013-09-09 10:30:00,39.2,39.27,38.93,39.0,311600.0,36.5048,36.57,36.2534,36.3186,311600.0
2013-09-09 11:00:00,38.99,39.0,38.55,38.67,271300.0,36.3092,36.3186,35.8995,36.0112,271300.0
2013-09-09 11:30:00,38.67,39.04,38.43,38.75,514700.0,36.0112,36.3558,35.7877,36.0857,514700.0
2013-09-09 12:00:00,38.78,39.12,38.73,39.01,309100.0,36.1137,36.4303,36.0671,36.3279,309100.0
2013-09-09 12:30:00,39.02,39.06,38.98,39.03,199100.0,36.3372,36.3744,36.2999,36.3465,199100.0
2013-09-09 13:00:00,39.03,39.12,38.97,39.06,197200.0,36.3465,36.4303,36.2906,36.3744,197200.0
2013-09-09 13:30:00,39.07,39.16,38.99,39.02,163100.0,36.3837,36.4676,36.3092,36.3372,163100.0
2013-09-09 14:00:00,39.02,39.02,38.9,38.98,125900.0,36.3372,36.3372,36.2254,36.2999,125900.0
2013-09-09 14:30:00,38.98,38.99,38.82,38.88,143800.0,36.2999,36.3092,36.1509,36.2068,143800.0
2013-09-09 15:00:00,38.88,38.9,38.73,38.77,526700.0,36.2068,36.2254,36.0671,36.1044,526700.0
2013-09-09 15:30:00,38.75,38.87,38.74,38.83,586000.0,36.0857,36.1975,36.0764,36.1602,586000.0
2013-09-10 09:30:00,39.03,39.42,39.02,39.15,250100.0,36.3465,36.7097,36.3372,36.4582,250100.0
2013-09-10 10:00:00,39.18,39.23,39.05,39.2,248600.0,36.4862,36.5327,36.3651,36.5048,248600.0
2013-09-10 10:30:00,39.21,39.45,39.2,39.29,295800.0,36.5141,36.7376,36.5048,36.5886,295800.0
2013-09-10 11:00:00,39.29,39.47,39.29,39.38,120700.0,36.5886,36.7562,36.5886,36.6724,120700.0
2013-09-10 11:30:00,39.38,39.44,39.34,39.42,123900.0,36.6724,36.7283,36.6352,36.7097,123900.0
2013-09-10 12:00:00,39.42,39.53,39.38,39.45,115300.0,36.7097,36.8121,36.6724,36.7376,115300.0
2013-09-10 12:30:00,39.45,39.54,39.34,39.36,95900.0,36.7376,36.8214,36.6352,36.6538,95900.0
2013-09-10 13:00:00,39.35,39.37,39.27,39.3,150400.0,36.6445,36.6631,36.57,36.5979,150400.0
2013-09-10 13:30:00,39.29,39.29,39.12,39.18,136300.0,36.5886,36.5886,36.4303,36.4862,136300.0
2013-09-10 14:00:00,39.18,39.19,39.09,39.18,105600.0,36.4862,36.4955,36.4024,36.4862,105600.0
2013-09-10 14:30:00,39.17,39.37,39.15,39.35,216100.0,36.4769,36.6631,36.4582,36.6445,216100.0
2013-09-10 15:00:00,39.35,39.39,39.27,39.35,191800.0,36.6445,36.6817,36.57,36.6445,191800.0
2013-09-10 15:30:00,39.36,39.39,39.26,39.34,544900.0,36.6538,36.6817,36.5607,36.6352,544900.0
2013-09-11 09:30:00,39.35,39.74,39.35,39.67,92700.0,36.6445,37.0077,36.6445,36.9425,92700.0
2013-09-11 10:00:00,39.64,39.83,39.62,39.67,108900.0,36.9146,37.0915,36.8959,36.9425,108900.0
2013-09-11 10:30:00,39.67,39.74,39.65,39.74,103000.0,36.9425,37.0077,36.9239,37.0077,103000.0
2013-09-11 11:00:00,39.75,39.8,39.63,39.69,130800.0,37.017,37.0636,36.9052,36.9611,130800.0
2013-09-11 11:30:00,39.69,39.71,39.55,39.63,194400.0,36.9611,36.9797,36.8307,36.9052,194400.0
2013-09-11 12:00:00,39.62,39.63,39.52,39.54,190000.0,36.8959,36.9052,36.8028,36.8214,190000.0
2013-09-11 12:30:00,39.55,39.72,39.52,39.72,121500.0,36.8307,36.9891,36.8028,36.9891,121500.0
2013-09-11 13:00:00,39.73,39.75,39.63,39.68,77900.0,36.9984,37.017,36.9052,36.9518,77900.0
2013-09-11 13:30:00,39.68,39.7,39.65,39.66,62600.0,36.9518,36.9704,36.9239,36.9332,62600.0
2013-09-11 14:00:00,39.66,39.67,39.52,39.54,130200.0,36.9332,36.9425,36.8028,36.8214,130200.0
2013-09-11 14:30:00,39.54,39.55,39.35,39.38,143500.0,36.8214,36.8307,36.6445,36.6724,143500.0
2013-09-11 15:00:00,39.38,39.51,39.37,39.5,96400.0,36.6724,36.7935,36.6631,36.7842,96400.0
2013-09-11 15:30:00,39.51,39.7,39.49,39.7,223300.0,36.7935,36.9704,36.7749,36.9704,223300.0
2013-09-12 09:30:00,39.67,39.84,39.07,39.1,516800.0,36.9425,37.1008,36.3837,36.4117,516800.0
2013-09-12 10:00:00,39.1,39.29,38.95,39.24,409700.0,36.4117,36.5886,36.272,36.5421,409700.0
2013-09-12 10:30:00,39.25,39.51,39.23,39.5,175800.0,36.5514,36.7935,36.5327,36.7842,175800.0
2013-09-12 11:00:00,39.51,39.74,39.5,39.66,233000.0,36.7935,37.0077,36.7842,36.9332,233000.0
2013-09-12 11:30:00,39.65,39.79,39.48,39.78,202700.0,36.9239,37.0542,36.7656,37.0449,202700.0
2013-09-12 12:00:00,39.79,39.81,39.43,39.57,166800.0,37.0542,37.0729,36.719,36.8494,166800.0
2013-09-12 12:30:00,39.58,39.66,39.47,39.6,234700.0,36.8587,36.9332,36.7562,36.8773,234700.0
2013-09-12 13:00:00,39.6,39.76,39.59,39.74,130600.0,36.8773,37.0263,36.868,37.0077,130600.0
2013-09-12 13:30:00,39.74,39.75,39.6,39.66,121400.0,37.0077,37.017,36.8773,36.9332,121400.0
2013-09-12 14:00:00,39.67,39.67,39.55,39.6,93000.0,36.9425,36.9425,36.8307,36.8773,93000.0
2013-09-12 14:30:00,39.6,39.79,39.6,39.79,147500.0,36.8773,37.0542,36.8773,37.0542,147500.0
2013-09-12 15:00:00,39.79,39.87,39.71,39.82,206800.0,37.0542,37.1287,36.9797,37.0822,206800.0
2013-09-12 15:30:00,39.82,39.91,39.66,39.72,443200.0,37.0822,37.166,36.9332,36.9891,443200.0
2013-09-13 09:30:00,39.86,40.56,39.75,40.56,376100.0,37.1194,37.7713,37.017,37.7713,376100.0
2013-09-13 10:00:00,40.57,40.58,40.34,40.46,317400.0,37.7806,37.7899,37.5664,37.6782,317400.0
2013-09-13 10:30:00,40.47,40.51,40.19,40.24,110400.0,37.6875,37.7247,37.4267,37.4733,110400.0
2013-09-13 11:00:00,40.23,40.43,40.2,40.38,129200.0,37.464,37.6502,37.4361,37.6037,129200.0
2013-09-13 11:30:00,40.38,40.55,40.19,40.19,262400.0,37.6037,37.762,37.4267,37.4267,262400.0
2013-09-13 12:00:00,40.19,40.27,40.07,40.12,136600.0,37.4267,37.5012,37.315,37.3616,136600.0
2013-09-13 12:30:00,40.12,40.12,39.9,40.08,238900.0,37.3616,37.3616,37.1567,37.3243,238900.0
2013-09-13 13:00:00,40.08,40.21,40.05,40.11,72400.0,37.3243,37.4454,37.2964,37.3522,72400.0
2013-09-13 13:30:00,40.1,40.18,40.02,40.15,172800.0,37.3429,37.4174,37.2684,37.3895,172800.0
2013-09-13 14:00:00,40.15,40.23,40.05,40.2,175100.0,37.3895,37.464,37.2964,37.4361,175100.0
2013-09-13 14:30:00,40.2,40.41,40.19,40.39,151500.0,37.4361,37.6316,37.4267,37.613,151500.0
2013-09-13 15:00:00,40.4,40.4,40.2,40.22,178600.0,37.6223,37.6223,37.4361,37.4547,178600.0
2013-09-13 15:30:00,40.22,40.31,40.2,40.3,388500.0,37.4547,37.5385,37.4361,37.5292,388500.0
2013-09-16 09:30:00,40.73,41.25,40.7,40.93,319100.0,37.9296,38.4139,37.9017,38.1159,319100.0
2013-09-16 10:00:00,40.9,41.37,40.88,41.29,380900.0,38.0879,38.5256,38.0693,38.4511,380900.0
2013-09-16 10:30:00,41.3,41.57,41.12,41.25,405900.0,38.4604,38.7119,38.2928,38.4139,405900.0
2013-09-16 11:00:00,41.25,41.3,41.07,41.24,131200.0,38.4139,38.4604,38.2462,38.4045,131200.0
2013-09-16 11:30:00,41.25,41.27,41.07,41.1,146600.0,38.4139,38.4325,38.2462,38.2742,146600.0
2013-09-16 12:00:00,41.08,41.11,40.89,41.02,262800.0,38.2555,38.2835,38.0786,38.1997,262800.0
2013-09-16 12:30:00,41.02,41.07,40.89,40.93,100600.0,38.1997,38.2462,38.0786,38.1159,100600.0
2013-09-16 13:00:00,40.94,41.04,40.91,40.99,59300.0,38.1252,38.2183,38.0972,38.1717,59300.0
2013-09-16 13:30:00,40.98,41.11,40.78,41.1,108500.0,38.1624,38.2835,37.9762,38.2742,108500.0
2013-09-16 14:00:00,41.09,41.24,41.03,41.22,240700.0,38.2649,38.4045,38.209,38.3859,240700.0
2013-09-16 14:30:00,41.2,41.2,41.04,41.13,151500.0,38.3673,38.3673,38.2183,38.3021,151500.0
2013-09-16 15:00:00,41.14,41.23,41.12,41.12,125800.0,38.3114,38.3952,38.2928,38.2928,125800.0
2013-09-16 15:30:00,41.12,41.16,41.0,41.1,375000.0,38.2928,38.33,38.181,38.2742,375000.0
2013-09-17 09:30:00,41.04,41.08,40.85,41.0,126100.0,38.2183,38.2555,38.0414,38.181,126100.0
2013-09-17 10:00:00,41.0,41.1,40.8,40.83,157200.0,38.181,38.2742,37.9948,38.0227,157200.0
2013-09-17 10:30:00,40.83,40.91,40.74,40.88,101100.0,38.0227,38.0972,37.9389,38.0693,101100.0
2013-09-17 11:00:00,40.85,40.89,40.78,40.83,162800.0,38.0414,38.0786,37.9762,38.0227,162800.0
2013-09-17 11:30:00,40.8,40.83,40.7,40.76,52800.0,37.9948,38.0227,37.9017,37.9575,52800.0
2013-09-17 12:00:00,40.76,40.81,40.69,40.71,56200.0,37.9575,38.0041,37.8924,37.911,56200.0
2013-09-17 12:30:00,40.71,40.86,40.62,40.85,120900.0,37.911,38.0507,37.8272,38.0414,120900.0
2013-09-17 13:00:00,40.85,40.95,40.82,40.9,47400.0,38.0414,38.1345,38.0134,38.0879,47400.0
2013-09-17 13:30:00,40.9,40.93,40.85,40.9,71300.0,38.0879,38.1159,38.0414,38.0879,71300.0
2013-09-17 14:00:00,40.89,41.04,40.86,41.01,121200.0,38.0786,38.2183,38.0507,38.1904,121200.0
2013-09-17 14:30:00,41.01,41.15,40.99,41.15,232600.0,38.1904,38.3207,38.1717,38.3207,232600.0
2013-09-17 15:00:00,41.15,41.22,41.11,41.18,100600.0,38.3207,38.3859,38.2835,38.3487,100600.0
2013-09-17 15:30:00,41.18,41.32,41.17,41.3,344600.0,38.3487,38.479,38.3394,38.4604,344600.0
2013-09-18 09:30:00,41.5,41.76,41.36,41.65,810600.0,38.6467,38.8888,38.5163,38.7864,810600.0
2013-09-18 10:00:00,41.65,41.88,41.5,41.6,1040200.0,38.7864,39.0005,38.6467,38.7398,1040200.0
2013-09-18 10:30:00,41.59,41.84,41.54,41.82,568300.0,38.7305,38.9633,38.6839,38.9447,568300.0
2013-09-18 11:00:00,41.8,41.91,41.79,41.8,129700.0,38.926,39.0285,38.9167,38.926,129700.0
2013-09-18 11:30:00,41.8,41.89,41.79,41.88,248700.0,38.926,39.0099,38.9167,39.0005,248700.0
2013-09-18 12:00:00,41.88,41.92,41.8,41.82,118100.0,39.0005,39.0378,38.926,38.9447,118100.0
2013-09-18 12:30:00,41.81,41.88,41.79,41.86,168400.0,38.9354,39.0005,38.9167,38.9819,168400.0
2013-09-18 13:00:00,41.87,41.94,41.82,41.9,127200.0,38.9912,39.0564,38.9447,39.0192,127200.0
2013-09-18 13:30:00,41.91,41.91,41.8,41.84,309300.0,39.0285,39.0285,38.926,38.9633,309300.0
2013-09-18 14:00:00,41.84,42.45,41.84,42.32,592700.0,38.9633,39.5314,38.9633,39.4103,592700.0
2013-09-18 14:30:00,42.32,42.45,42.14,42.45,611300.0,39.4103,39.5314,39.2427,39.5314,611300.0
2013-09-18 15:00:00,42.45,42.49,42.31,42.44,405300.0,39.5314,39.5686,39.401,39.522,405300.0
2013-09-18 15:30:00,42.44,42.75,42.42,42.74,1035200.0,39.522,39.8107,39.5034,39.8014,1035200.0
2013-09-19 09:30:00,42.81,42.93,42.75,42.89,200600.0,39.8666,39.9783,39.8107,39.9411,200600.0
2013-09-19 10:00:00,42.89,43.11,42.85,42.87,566000.0,39.9411,40.146,39.9038,39.9225,566000.0
2013-09-19 10:30:00,42.86,42.98,42.81,42.82,291600.0,39.9132,40.0249,39.8666,39.8759,291600.0
2013-09-19 11:00:00,42.83,42.93,42.77,42.77,149500.0,39.8852,39.9783,39.8294,39.8294,149500.0
2013-09-19 11:30:00,42.77,42.81,42.43,42.43,228000.0,39.8294,39.8666,39.5127,39.5127,228000.0
2013-09-19 12:00:00,42.43,42.62,42.43,42.54,150800.0,39.5127,39.6897,39.5127,39.6152,150800.0
2013-09-19 12:30:00,42.54,42.64,42.49,42.62,89100.0,39.6152,39.7083,39.5686,39.6897,89100.0
2013-09-19 13:00:00,42.62,42.67,42.6,42.65,108600.0,39.6897,39.7362,39.671,39.7176,108600.0
2013-09-19 13:30:00,42.65,42.66,42.49,42.5,209200.0,39.7176,39.7269,39.5686,39.5779,209200.0
2013-09-19 14:00:00,42.5,42.57,42.48,42.5,137100.0,39.5779,39.6431,39.5593,39.5779,137100.0
2013-09-19 14:30:00,42.5,42.52,42.34,42.34,310000.0,39.5779,39.5965,39.4289,39.4289,310000.0
2013-09-19 15:00:00,42.35,42.47,42.34,42.44,260100.0,39.4382,39.55,39.4289,39.522,260100.0
2013-09-19 15:30:00,42.44,42.45,42.29,42.35,502700.0,39.522,39.5314,39.3824,39.4382,502700.0
2013-09-20 09:30:00,42.34,42.5,42.27,42.36,1042100.0,39.4289,39.5779,39.3637,39.4475,1042100.0
2013-09-20 10:00:00,42.39,42.41,42.28,42.37,116800.0,39.4755,39.4941,39.373,39.4569,116800.0
2013-09-20 10:30:00,42.37,42.46,42.29,42.29,53100.0,39.4569,39.5407,39.3824,39.3824,53100.0
2013-09-20 11:00:00,42.3,42.33,42.25,42.3,126500.0,39.3917,39.4196,39.3451,39.3917,126500.0
2013-09-20 11:30:00,42.31,42.35,42.03,42.04,232100.0,39.401,39.4382,39.1402,39.1495,232100.0
2013-09-20 12:00:00,42.03,42.04,41.8,41.9,142200.0,39.1402,39.1495,38.926,39.0192,142200.0
2013-09-20 12:30:00,41.91,41.96,41.82,41.88,259500.0,39.0285,39.075,38.9447,39.0005,259500.0
2013-09-20 13:00:00,41.89,42.07,41.89,41.97,105800.0,39.0099,39.1775,39.0099,39.0844,105800.0
2013-09-20 13:30:00,41.98,42.09,41.93,41.99,91700.0,39.0937,39.1961,39.0471,39.103,91700.0
2013-09-20 14:00:00,41.97,42.2,41.97,42.13,96300.0,39.0844,39.2985,39.0844,39.2334,96300.0
2013-09-20 14:30:00,42.13,42.18,42.11,42.15,144300.0,39.2334,39.2799,39.2147,39.252,144300.0
2013-09-20 15:00:00,42.15,42.16,42.03,42.06,127200.0,39.252,39.2613,39.1402,39.1682,127200.0
2013-09-20 15:30:00,42.06,42.19,42.04,42.19,582000.0,39.1682,39.2892,39.1495,39.2892,582000.0
2013-09-23 09:30:00,42.18,42.18,41.5,41.6,219600.0,39.2799,39.2799,38.6467,38.7398,219600.0
2013-09-23 10:00:00,41.6,41.72,41.55,41.7,176600.0,38.7398,38.8515,38.6932,38.8329,176600.0
2013-09-23 10:30:00,41.69,41.84,41.65,41.7,131600.0,38.8236,38.9633,38.7864,38.8329,131600.0
2013-09-23 11:00:00,41.7,41.75,41.51,41.62,153600.0,38.8329,38.8795,38.656,38.7584,153600.0
2013-09-23 11:30:00,41.62,41.7,41.55,41.64,168200.0,38.7584,38.8329,38.6932,38.777,168200.0
2013-09-23 12:00:00,41.64,41.74,41.63,41.74,87400.0,38.777,38.8702,38.7677,38.8702,87400.0
2013-09-23 12:30:00,41.74,41.89,41.73,41.89,101000.0,38.8702,39.0099,38.8609,39.0099,101000.0
2013-09-23 13:00:00,41.89,41.92,41.83,41.89,131200.0,39.0099,39.0378,38.954,39.0099,131200.0
2013-09-23 13:30:00,41.89,41.94,41.84,41.9,81700.0,39.0099,39.0564,38.9633,39.0192,81700.0
2013-09-23 14:00:00,41.9,42.0,41.89,41.97,135000.0,39.0192,39.1123,39.0099,39.0844,135000.0
2013-09-23 14:30:00,41.97,42.01,41.92,41.97,86400.0,39.0844,39.1216,39.0378,39.0844,86400.0
2013-09-23 15:00:00,41.97,42.05,41.94,42.03,129800.0,39.0844,39.1589,39.0564,39.1402,129800.0
2013-09-23 15:30:00,42.04,42.07,41.99,42.0,292400.0,39.1495,39.1775,39.103,39.1123,292400.0
2013-09-24 09:30:00,41.87,42.05,41.87,42.0,140700.0,38.9912,39.1589,38.9912,39.1123,140700.0
2013-09-24 10:00:00,41.99,42.02,41.61,41.75,104900.0,39.103,39.1309,38.7491,38.8795,104900.0
2013-09-24 10:30:00,41.76,41.84,41.61,41.75,144100.0,38.8888,38.9633,38.7491,38.8795,144100.0
2013-09-24 11:00:00,41.75,41.98,41.74,41.98,208100.0,38.8795,39.0937,38.8702,39.0937,208100.0
2013-09-24 11:30:00,41.97,42.01,41.84,41.85,212600.0,39.0844,39.1216,38.9633,38.9726,212600.0
2013-09-24 12:00:00,41.85,41.89,41.84,41.87,164200.0,38.9726,39.0099,38.9633,38.9912,164200.0
2013-09-24 12:30:00,41.88,41.91,41.84,41.86,415800.0,39.0005,39.0285,38.9633,38.9819,415800.0
2013-09-24 13:00:00,41.85,41.92,41.82,41.84,103700.0,38.9726,39.0378,38.9447,38.9633,103700.0
2013-09-24 13:30:00,41.84,41.9,41.72,41.74,64300.0,38.9633,39.0192,38.8515,38.8702,64300.0
2013-09-24 14:00:00,41.73,41.73,41.53,41.62,280300.0,38.8609,38.8609,38.6746,38.7584,280300.0
2013-09-24 14:30:00,41.62,41.68,41.39,41.4,485000.0,38.7584,38.8143,38.5442,38.5535,485000.0
2013-09-24 15:00:00,41.39,41.71,41.39,41.57,298700.0,38.5442,38.8422,38.5442,38.7119,298700.0
2013-09-24 15:30:00,41.57,41.57,41.3,41.45,745700.0,38.7119,38.7119,38.4604,38.6001,745700.0
2013-09-25 09:30:00,41.78,42.13,41.56,41.62,404000.0,38.9074,39.2334,38.7025,38.7584,404000.0
2013-09-25 10:00:00,41.62,41.8,41.61,41.8,197800.0,38.7584,38.926,38.7491,38.926,197800.0
2013-09-25 10:30:00,41.79,41.94,41.73,41.83,166400.0,38.9167,39.0564,38.8609,38.954,166400.0
2013-09-25 11:00:00,41.83,41.84,41.68,41.76,230000.0,38.954,38.9633,38.8143,38.8888,230000.0
2013-09-25 11:30:00,41.73,41.99,41.73,41.96,110700.0,38.8609,39.103,38.8609,39.075,110700.0
2013-09-25 12:00:00,41.96,41.96,41.83,41.9,116600.0,39.075,39.075,38.954,39.0192,116600.0
2013-09-25 12:30:00,41.9,41.94,41.88,41.92,57900.0,39.0192,39.0564,39.0005,39.0378,57900.0
2013-09-25 13:00:00,41.92,41.95,41.86,41.87,67900.0,39.0378,39.0657,38.9819,38.9912,67900.0
2013-09-25 13:30:00,41.86,41.87,41.66,41.71,142700.0,38.9819,38.9912,38.7957,38.8422,142700.0
2013-09-25 14:00:00,41.71,41.77,41.61,41.73,105600.0,38.8422,38.8981,38.7491,38.8609,105600.0
2013-09-25 14:30:00,41.73,41.74,41.63,41.73,139200.0,38.8609,38.8702,38.7677,38.8609,139200.0
2013-09-25 15:00:00,41.73,42.07,41.72,42.03,272800.0,38.8609,39.1775,38.8515,39.1402,272800.0
2013-09-25 15:30:00,42.04,42.13,41.96,42.02,477800.0,39.1495,39.2334,39.075,39.1309,477800.0
2013-09-26 09:30:00,42.21,42.48,42.13,42.4,137900.0,39.3079,39.5593,39.2334,39.4848,137900.0
2013-09-26 10:00:00,42.4,42.56,42.38,42.43,96200.0,39.4848,39.6338,39.4662,39.5127,96200.0
2013-09-26 10:30:00,42.44,42.51,42.32,42.32,264300.0,39.522,39.5872,39.4103,39.4103,264300.0
2013-09-26 11:00:00,42.34,42.37,42.13,42.23,140900.0,39.4289,39.4569,39.2334,39.3265,140900.0
2013-09-26 11:30:00,42.26,42.33,42.11,42.22,101300.0,39.3544,39.4196,39.2147,39.3172,101300.0
2013-09-26 12:00:00,42.22,42.25,42.1,42.1,103200.0,39.3172,39.3451,39.2054,39.2054,103200.0
2013-09-26 12:30:00,42.11,42.21,42.1,42.2,45300.0,39.2147,39.3079,39.2054,39.2985,45300.0
2013-09-26 13:00:00,42.2,42.21,42.06,42.13,105100.0,39.2985,39.3079,39.1682,39.2334,105100.0
2013-09-26 13:30:00,42.13,42.19,42.1,42.14,80900.0,39.2334,39.2892,39.2054,39.2427,80900.0
2013-09-26 14:00:00,42.14,42.22,42.11,42.21,74800.0,39.2427,39.3172,39.2147,39.3079,74800.0
2013-09-26 14:30:00,42.21,42.25,42.15,42.21,100400.0,39.3079,39.3451,39.252,39.3079,100400.0
2013-09-26 15:00:00,42.2,42.39,42.2,42.29,191700.0,39.2985,39.4755,39.2985,39.3824,191700.0
2013-09-26 15:30:00,42.29,42.4,42.29,42.38,297300.0,39.3824,39.4848,39.3824,39.4662,297300.0
2013-09-27 09:30:00,42.06,42.27,41.94,42.06,235000.0,39.1682,39.3637,39.0564,39.1682,235000.0
2013-09-27 10:00:00,42.06,42.13,41.95,42.13,184000.0,39.1682,39.2334,39.0657,39.2334,184000.0
2013-09-27 10:30:00,42.13,42.29,42.09,42.18,94600.0,39.2334,39.3824,39.1961,39.2799,94600.0
2013-09-27 11:00:00,42.19,42.27,42.18,42.25,83100.0,39.2892,39.3637,39.2799,39.3451,83100.0
2013-09-27 11:30:00,42.23,42.39,42.2,42.36,164400.0,39.3265,39.4755,39.2985,39.4475,164400.0
2013-09-27 12:00:00,42.36,42.42,42.29,42.34,248300.0,39.4475,39.5034,39.3824,39.4289,248300.0
2013-09-27 12:30:00,42.33,42.57,42.33,42.42,215800.0,39.4196,39.6431,39.4196,39.5034,215800.0
2013-09-27 13:00:00,42.43,42.45,42.33,42.44,229800.0,39.5127,39.5314,39.4196,39.522,229800.0
2013-09-27 13:30:00,42.44,42.44,42.16,42.16,149700.0,39.522,39.522,39.2613,39.2613,149700.0
2013-09-27 14:00:00,42.15,42.16,42.0,42.02,133200.0,39.252,39.2613,39.1123,39.1309,133200.0
2013-09-27 14:30:00,42.0,42.06,41.94,42.06,139800.0,39.1123,39.1682,39.0564,39.1682,139800.0
2013-09-27 15:00:00,42.06,42.06,41.97,41.97,276500.0,39.1682,39.1682,39.0844,39.0844,276500.0
2013-09-27 15:30:00,41.97,42.17,41.91,42.08,386400.0,39.0844,39.2706,39.0285,39.1868,386400.0
2013-09-30 09:30:00,41.96,42.21,41.77,41.83,115500.0,39.075,39.3079,38.8981,38.954,115500.0
2013-09-30 10:00:00,41.83,42.08,41.83,41.96,207700.0,38.954,39.1868,38.954,39.075,207700.0
2013-09-30 10:30:00,41.96,42.31,41.85,42.3,325800.0,39.075,39.401,38.9726,39.3917,325800.0
2013-09-30 11:00:00,42.3,42.46,42.23,42.41,324700.0,39.3917,39.5407,39.3265,39.4941,324700.0
2013-09-30 11:30:00,42.41,42.72,42.41,42.62,186600.0,39.4941,39.7828,39.4941,39.6897,186600.0
2013-09-30 12:00:00,42.61,42.61,42.39,42.58,139500.0,39.6804,39.6804,39.4755,39.6524,139500.0
2013-09-30 12:30:00,42.57,42.66,42.5,42.63,454600.0,39.6431,39.7269,39.5779,39.699,454600.0
2013-09-30 13:00:00,42.63,42.73,42.61,42.69,166900.0,39.699,39.7921,39.6804,39.7549,166900.0
2013-09-30 13:30:00,42.69,42.83,42.67,42.73,220100.0,39.7549,39.8852,39.7362,39.7921,220100.0
2013-09-30 14:00:00,42.73,42.97,42.71,42.93,181800.0,39.7921,40.0156,39.7735,39.9783,181800.0
2013-09-30 14:30:00,42.93,43.0,42.79,42.8,226400.0,39.9783,40.0435,39.848,39.8573,226400.0
2013-09-30 15:00:00,42.8,42.84,42.7,42.82,279300.0,39.8573,39.8945,39.7642,39.8759,279300.0
2013-09-30 15:30:00,42.81,42.84,42.67,42.75,551600.0,39.8666,39.8945,39.7362,39.8107,551600.0
2013-10-01 09:30:00,42.81,43.55,42.6,43.3,747700.0,39.8666,40.5557,39.671,40.3229,747700.0
2013-10-01 10:00:00,43.31,43.71,43.28,43.68,239100.0,40.3322,40.7047,40.3043,40.6768,239100.0
2013-10-01 10:30:00,43.69,44.11,43.65,44.01,636000.0,40.6861,41.0772,40.6488,40.9841,636000.0
2013-10-01 11:00:00,44.0,44.11,43.88,43.94,272300.0,40.9748,41.0772,40.863,40.9189,272300.0
2013-10-01 11:30:00,43.93,44.1,43.79,43.93,254500.0,40.9096,41.0679,40.7792,40.9096,254500.0
2013-10-01 12:00:00,43.92,43.93,43.7,43.76,297300.0,40.9003,40.9096,40.6954,40.7513,297300.0
2013-10-01 12:30:00,43.75,43.78,43.62,43.76,211500.0,40.742,40.7699,40.6209,40.7513,211500.0
2013-10-01 13:00:00,43.76,44.05,43.74,43.96,263200.0,40.7513,41.0213,40.7327,40.9375,263200.0
2013-10-01 13:30:00,43.96,44.23,43.9,44.19,1378000.0,40.9375,41.189,40.8817,41.1517,1378000.0
2013-10-01 14:00:00,44.2,44.29,43.9,43.9,294700.0,41.161,41.2448,40.8817,40.8817,294700.0
2013-10-01 14:30:00,43.91,44.05,43.91,44.03,535500.0,40.891,41.0213,40.891,41.0027,535500.0
2013-10-01 15:00:00,44.02,44.07,43.93,44.05,358600.0,40.9934,41.04,40.9096,41.0213,358600.0
2013-10-01 15:30:00,44.05,44.61,44.01,44.59,1498800.0,41.0213,41.5428,40.9841,41.5242,1498800.0
2013-10-02 09:30:00,44.53,44.88,44.27,44.63,637400.0,41.4683,41.7943,41.2262,41.5615,637400.0
2013-10-02 10:00:00,44.61,44.79,44.5,44.76,388800.0,41.5428,41.7105,41.4404,41.6825,388800.0
2013-10-02 10:30:00,44.78,44.8,44.66,44.7,267600.0,41.7012,41.7198,41.5894,41.6267,267600.0
2013-10-02 11:00:00,44.7,44.75,44.64,44.75,635300.0,41.6267,41.6732,41.5708,41.6732,635300.0
2013-10-02 11:30:00,44.75,45.14,44.71,45.07,788700.0,41.6732,42.0364,41.636,41.9712,788700.0
2013-10-02 12:00:00,45.07,45.07,44.84,44.94,337600.0,41.9712,41.9712,41.757,41.8502,337600.0
2013-10-02 12:30:00,44.93,44.98,44.83,44.91,141800.0,41.8408,41.8874,41.7477,41.8222,141800.0
2013-10-02 13:00:00,44.91,44.98,44.88,44.95,336100.0,41.8222,41.8874,41.7943,41.8595,336100.0
2013-10-02 13:30:00,44.95,45.46,44.95,45.12,718000.0,41.8595,42.3344,41.8595,42.0178,718000.0
2013-10-02 14:00:00,45.11,45.43,45.04,45.16,391800.0,42.0085,42.3065,41.9433,42.055,391800.0
2013-10-02 14:30:00,45.16,45.32,44.95,45.01,387700.0,42.055,42.204,41.8595,41.9153,387700.0
2013-10-02 15:00:00,45.0,45.23,45.0,45.21,324400.0,41.906,42.1202,41.906,42.1016,324400.0
2013-10-02 15:30:00,45.21,45.37,45.08,45.34,971800.0,42.1016,42.2506,41.9805,42.2227,971800.0
2013-10-03 09:30:00,45.29,46.78,45.29,46.01,1171400.0,42.1761,43.5636,42.1761,42.8466,1171400.0
2013-10-03 10:00:00,46.01,46.31,45.95,46.14,1142000.0,42.8466,43.126,42.7907,42.9676,1142000.0
2013-10-03 10:30:00,46.12,46.88,46.05,46.8,896700.0,42.949,43.6568,42.8838,43.5823,896700.0
2013-10-03 11:00:00,46.78,47.07,46.36,46.4,582800.0,43.5636,43.8337,43.1725,43.2098,582800.0
2013-10-03 11:30:00,46.37,46.5,45.84,45.86,532500.0,43.1818,43.3029,42.6883,42.7069,532500.0
2013-10-03 12:00:00,45.85,45.95,45.63,45.7,369100.0,42.6976,42.7907,42.4927,42.5579,369100.0
2013-10-03 12:30:00,45.7,46.05,45.67,46.05,224300.0,42.5579,42.8838,42.53,42.8838,224300.0
2013-10-03 13:00:00,46.05,46.15,45.9,46.15,176400.0,42.8838,42.977,42.7441,42.977,176400.0
2013-10-03 13:30:00,46.15,46.32,46.0,46.3,153400.0,42.977,43.1353,42.8373,43.1166,153400.0
2013-10-03 14:00:00,46.29,46.32,45.99,46.06,305700.0,43.1073,43.1353,42.828,42.8931,305700.0
2013-10-03 14:30:00,46.06,46.08,45.65,45.68,535900.0,42.8931,42.9118,42.5113,42.5393,535900.0
2013-10-03 15:00:00,45.68,45.9,45.59,45.77,719900.0,42.5393,42.7441,42.4555,42.6231,719900.0
2013-10-03 15:30:00,45.77,45.99,45.73,45.94,916400.0,42.6231,42.828,42.5858,42.7814,916400.0
2013-10-04 09:30:00,46.0,46.18,45.76,46.16,459600.0,42.8373,43.0049,42.6138,42.9863,459600.0
2013-10-04 10:00:00,46.13,46.43,46.06,46.23,414600.0,42.9583,43.2377,42.8931,43.0515,414600.0
2013-10-04 10:30:00,46.23,46.35,46.18,46.24,359400.0,43.0515,43.1632,43.0049,43.0608,359400.0
2013-10-04 11:00:00,46.24,46.56,46.2,46.35,225500.0,43.0608,43.3588,43.0235,43.1632,225500.0
2013-10-04 11:30:00,46.35,46.6,46.33,46.5,179800.0,43.1632,43.396,43.1446,43.3029,179800.0
2013-10-04 12:00:00,46.51,46.51,46.25,46.29,169000.0,43.3122,43.3122,43.0701,43.1073,169000.0
2013-10-04 12:30:00,46.29,46.32,46.08,46.16,104000.0,43.1073,43.1353,42.9118,42.9863,104000.0
2013-10-04 13:00:00,46.16,46.26,46.14,46.17,93100.0,42.9863,43.0794,42.9676,42.9956,93100.0
2013-10-04 13:30:00,46.18,46.26,46.07,46.16,89300.0,43.0049,43.0794,42.9025,42.9863,89300.0
2013-10-04 14:00:00,46.16,46.21,46.04,46.04,273600.0,42.9863,43.0328,42.8745,42.8745,273600.0
2013-10-04 14:30:00,46.03,46.11,45.89,45.99,315900.0,42.8652,42.9397,42.7348,42.828,315900.0
2013-10-04 15:00:00,45.99,46.12,45.89,46.02,279100.0,42.828,42.949,42.7348,42.8559,279100.0
2013-10-04 15:30:00,46.03,46.21,46.02,46.1,615200.0,42.8652,43.0328,42.8559,42.9304,615200.0
2013-10-07 09:30:00,44.79,46.3,44.79,45.8,214600.0,41.7105,43.1166,41.7105,42.651,214600.0
2013-10-07 10:00:00,45.79,46.27,45.77,45.86,302200.0,42.6417,43.0887,42.6231,42.7069,302200.0
2013-10-07 10:30:00,45.88,46.22,45.88,46.19,274300.0,42.7255,43.0421,42.7255,43.0142,274300.0
2013-10-07 11:00:00,46.18,46.22,46.03,46.2,162500.0,43.0049,43.0421,42.8652,43.0235,162500.0
2013-10-07 11:30:00,46.2,46.28,46.07,46.14,181500.0,43.0235,43.098,42.9025,42.9676,181500.0
2013-10-07 12:00:00,46.14,46.18,46.11,46.16,157400.0,42.9676,43.0049,42.9397,42.9863,157400.0
2013-10-07 12:30:00,46.16,46.17,46.05,46.07,92300.0,42.9863,42.9956,42.8838,42.9025,92300.0
2013-10-07 13:00:00,46.06,46.31,46.06,46.29,125700.0,42.8931,43.126,42.8931,43.1073,125700.0
2013-10-07 13:30:00,46.3,46.46,46.26,46.44,143300.0,43.1166,43.2656,43.0794,43.247,143300.0
2013-10-07 14:00:00,46.44,46.51,46.17,46.32,218800.0,43.247,43.3122,42.9956,43.1353,218800.0
2013-10-07 14:30:00,46.34,46.44,46.27,46.35,198000.0,43.1539,43.247,43.0887,43.1632,198000.0
2013-10-07 15:00:00,46.35,46.45,46.26,46.27,292100.0,43.1632,43.2563,43.0794,43.0887,292100.0
2013-10-07 15:30:00,46.27,46.33,46.15,46.27,702400.0,43.0887,43.1446,42.977,43.0887,702400.0
2013-10-08 09:30:00,46.54,46.63,46.14,46.4,295900.0,43.3401,43.424,42.9676,43.2098,295900.0
2013-10-08 10:00:00,46.4,46.63,46.31,46.58,202600.0,43.2098,43.424,43.126,43.3774,202600.0
2013-10-08 10:30:00,46.58,46.7,46.24,46.35,279400.0,43.3774,43.4891,43.0608,43.1632,279400.0
2013-10-08 11:00:00,46.35,46.47,46.26,46.42,290700.0,43.1632,43.275,43.0794,43.2284,290700.0
2013-10-08 11:30:00,46.41,46.53,46.23,46.35,244600.0,43.2191,43.3308,43.0515,43.1632,244600.0
2013-10-08 12:00:00,46.34,46.35,46.13,46.22,362200.0,43.1539,43.1632,42.9583,43.0421,362200.0
2013-10-08 12:30:00,46.2,46.28,46.17,46.25,121500.0,43.0235,43.098,42.9956,43.0701,121500.0
2013-10-08 13:00:00,46.25,46.26,46.06,46.15,100200.0,43.0701,43.0794,42.8931,42.977,100200.0
2013-10-08 13:30:00,46.17,46.24,45.99,46.07,302600.0,42.9956,43.0608,42.828,42.9025,302600.0
2013-10-08 14:00:00,46.08,46.11,45.72,45.95,354100.0,42.9118,42.9397,42.5765,42.7907,354100.0
2013-10-08 14:30:00,45.95,46.02,45.87,45.91,225100.0,42.7907,42.8559,42.7162,42.7535,225100.0
2013-10-08 15:00:00,45.91,45.96,45.71,45.89,371100.0,42.7535,42.8,42.5672,42.7348,371100.0
2013-10-08 15:30:00,45.89,45.9,45.73,45.82,797400.0,42.7348,42.7441,42.5858,42.6696,797400.0
2013-10-09 09:30:00,45.92,46.1,45.8,45.94,298900.0,42.7628,42.9304,42.651,42.7814,298900.0
2013-10-09 10:00:00,45.94,46.37,45.87,46.28,326500.0,42.7814,43.1818,42.7162,43.098,326500.0
2013-10-09 10:30:00,46.27,46.36,45.89,45.91,168100.0,43.0887,43.1725,42.7348,42.7535,168100.0
2013-10-09 11:00:00,45.89,46.19,45.88,46.19,273800.0,42.7348,43.0142,42.7255,43.0142,273800.0
2013-10-09 11:30:00,46.2,46.2,45.92,46.13,216500.0,43.0235,43.0235,42.7628,42.9583,216500.0
2013-10-09 12:00:00,46.14,46.14,45.98,46.08,98800.0,42.9676,42.9676,42.8186,42.9118,98800.0
2013-10-09 12:30:00,46.08,46.12,45.97,45.98,188400.0,42.9118,42.949,42.8093,42.8186,188400.0
2013-10-09 13:00:00,45.97,46.54,45.96,46.51,114300.0,42.8093,43.3401,42.8,43.3122,114300.0
2013-10-09 13:30:00,46.5,46.69,46.4,46.45,218300.0,43.3029,43.4798,43.2098,43.2563,218300.0
2013-10-09 14:00:00,46.46,46.46,46.22,46.4,170400.0,43.2656,43.2656,43.0421,43.2098,170400.0
2013-10-09 14:30:00,46.39,46.41,46.25,46.39,340600.0,43.2005,43.2191,43.0701,43.2005,340600.0
2013-10-09 15:00:00,46.4,46.4,46.16,46.22,256700.0,43.2098,43.2098,42.9863,43.0421,256700.0
2013-10-09 15:30:00,46.22,46.24,45.95,46.0,480800.0,43.0421,43.0608,42.7907,42.8373,480800.0
2013-10-10 09:30:00,46.3,46.51,46.09,46.5,285900.0,43.1166,43.3122,42.9211,43.3029,285900.0
2013-10-10 10:00:00,46.5,46.75,46.41,46.53,362800.0,43.3029,43.5357,43.2191,43.3308,362800.0
2013-10-10 10:30:00,46.53,46.63,46.33,46.36,151300.0,43.3308,43.424,43.1446,43.1725,151300.0
2013-10-10 11:00:00,46.36,46.37,46.09,46.24,390600.0,43.1725,43.1818,42.9211,43.0608,390600.0
2013-10-10 11:30:00,46.26,46.4,46.22,46.39,130500.0,43.0794,43.2098,43.0421,43.2005,130500.0
2013-10-10 12:00:00,46.39,46.4,46.2,46.28,139700.0,43.2005,43.2098,43.0235,43.098,139700.0
2013-10-10 12:30:00,46.28,46.3,46.17,46.18,299200.0,43.098,43.1166,42.9956,43.0049,299200.0
2013-10-10 13:00:00,46.16,46.28,46.13,46.24,159600.0,42.9863,43.098,42.9583,43.0608,159600.0
2013-10-10 13:30:00,46.23,46.27,46.16,46.24,161300.0,43.0515,43.0887,42.9863,43.0608,161300.0
2013-10-10 14:00:00,46.24,46.25,46.03,46.08,261400.0,43.0608,43.0701,42.8652,42.9118,261400.0
2013-10-10 14:30:00,46.09,46.13,46.03,46.05,158800.0,42.9211,42.9583,42.8652,42.8838,158800.0
2013-10-10 15:00:00,46.05,46.21,45.78,45.78,756700.0,42.8838,43.0328,42.6324,42.6324,756700.0
2013-10-10 15:30:00,45.78,45.91,45.54,45.66,900600.0,42.6324,42.7535,42.4089,42.5206,900600.0
2013-10-11 09:30:00,45.68,46.51,45.67,46.48,276700.0,42.5393,43.3122,42.53,43.2843,276700.0
2013-10-11 10:00:00,46.49,46.52,46.33,46.5,247500.0,43.2936,43.3215,43.1446,43.3029,247500.0
2013-10-11 10:30:00,46.49,46.58,46.39,46.43,195600.0,43.2936,43.3774,43.2005,43.2377,195600.0
2013-10-11 11:00:00,46.43,46.45,46.21,46.25,265300.0,43.2377,43.2563,43.0328,43.0701,265300.0
2013-10-11 11:30:00,46.25,46.48,46.22,46.42,155100.0,43.0701,43.2843,43.0421,43.2284,155100.0
2013-10-11 12:00:00,46.42,46.49,46.34,46.44,152900.0,43.2284,43.2936,43.1539,43.247,152900.0
2013-10-11 12:30:00,46.44,46.46,46.37,46.39,130300.0,43.247,43.2656,43.1818,43.2005,130300.0
2013-10-11 13:00:00,46.39,46.46,46.33,46.36,121900.0,43.2005,43.2656,43.1446,43.1725,121900.0
2013-10-11 13:30:00,46.36,46.46,46.36,46.46,127000.0,43.1725,43.2656,43.1725,43.2656,127000.0
2013-10-11 14:00:00,46.46,46.76,46.4,46.74,260800.0,43.2656,43.545,43.2098,43.5264,260800.0
2013-10-11 14:30:00,46.74,46.82,46.66,46.79,231800.0,43.5264,43.6009,43.4519,43.573,231800.0
2013-10-11 15:00:00,46.8,46.8,46.57,46.64,246800.0,43.5823,43.5823,43.3681,43.4333,246800.0
2013-10-11 15:30:00,46.64,46.72,46.5,46.57,522000.0,43.4333,43.5078,43.3029,43.3681,522000.0
2013-10-14 09:30:00,46.2,46.32,45.64,45.69,184400.0,43.0235,43.1353,42.502,42.5486,184400.0
2013-10-14 10:00:00,45.7,45.81,45.33,45.57,330600.0,42.5579,42.6603,42.2133,42.4368,330600.0
2013-10-14 10:30:00,45.56,45.59,45.3,45.39,263200.0,42.4275,42.4555,42.1854,42.2692,263200.0
2013-10-14 11:00:00,45.4,45.71,45.35,45.71,241100.0,42.2785,42.5672,42.232,42.5672,241100.0
2013-10-14 11:30:00,45.71,45.98,45.66,45.93,214000.0,42.5672,42.8186,42.5206,42.7721,214000.0
2013-10-14 12:00:00,45.94,46.08,45.9,45.99,105400.0,42.7814,42.9118,42.7441,42.828,105400.0
2013-10-14 12:30:00,45.99,46.23,45.97,46.15,112300.0,42.828,43.0515,42.8093,42.977,112300.0
2013-10-14 13:00:00,46.17,46.21,46.09,46.17,69600.0,42.9956,43.0328,42.9211,42.9956,69600.0
2013-10-14 13:30:00,46.17,46.21,46.11,46.15,117600.0,42.9956,43.0328,42.9397,42.977,117600.0
2013-10-14 14:00:00,46.15,46.22,46.11,46.21,225500.0,42.977,43.0421,42.9397,43.0328,225500.0
2013-10-14 14:30:00,46.21,46.31,46.17,46.24,140500.0,43.0328,43.126,42.9956,43.0608,140500.0
2013-10-14 15:00:00,46.26,46.45,46.23,46.35,121700.0,43.0794,43.2563,43.0515,43.1632,121700.0
2013-10-14 15:30:00,46.35,46.36,46.26,46.34,199200.0,43.1632,43.1725,43.0794,43.1539,199200.0
2013-10-15 09:30:00,46.39,46.44,46.14,46.18,145800.0,43.2005,43.247,42.9676,43.0049,145800.0
2013-10-15 10:00:00,46.18,46.23,45.99,46.15,86600.0,43.0049,43.0515,42.828,42.977,86600.0
2013-10-15 10:30:00,46.15,46.17,45.94,46.07,68200.0,42.977,42.9956,42.7814,42.9025,68200.0
2013-10-15 11:00:00,46.08,46.24,46.0,46.18,85800.0,42.9118,43.0608,42.8373,43.0049,85800.0
2013-10-15 11:30:00,46.19,46.21,45.89,46.0,110400.0,43.0142,43.0328,42.7348,42.8373,110400.0
2013-10-15 12:00:00,45.99,46.0,45.74,45.79,95600.0,42.828,42.8373,42.5951,42.6417,95600.0
2013-10-15 12:30:00,45.78,45.85,45.71,45.82,114400.0,42.6324,42.6976,42.5672,42.6696,114400.0
2013-10-15 13:00:00,45.8,45.88,45.75,45.84,79800.0,42.651,42.7255,42.6045,42.6883,79800.0
2013-10-15 13:30:00,45.82,45.89,45.8,45.85,103200.0,42.6696,42.7348,42.651,42.6976,103200.0
2013-10-15 14:00:00,45.86,45.95,45.73,45.73,62600.0,42.7069,42.7907,42.5858,42.5858,62600.0
2013-10-15 14:30:00,45.73,45.87,45.52,45.87,170800.0,42.5858,42.7162,42.3903,42.7162,170800.0
2013-10-15 15:00:00,45.86,46.08,45.82,46.03,190300.0,42.7069,42.9118,42.6696,42.8652,190300.0
2013-10-15 15:30:00,46.03,46.05,45.84,45.89,260300.0,42.8652,42.8838,42.6883,42.7348,260300.0
2013-10-16 09:30:00,46.06,46.27,45.87,46.22,58100.0,42.8931,43.0887,42.7162,43.0421,58100.0
2013-10-16 10:00:00,46.23,46.23,45.99,46.06,172900.0,43.0515,43.0515,42.828,42.8931,172900.0
2013-10-16 10:30:00,46.03,46.05,45.91,45.95,103400.0,42.8652,42.8838,42.7535,42.7907,103400.0
2013-10-16 11:00:00,45.97,46.09,45.9,45.92,164700.0,42.8093,42.9211,42.7441,42.7628,164700.0
2013-10-16 11:30:00,45.94,46.01,45.91,45.92,94700.0,42.7814,42.8466,42.7535,42.7628,94700.0
2013-10-16 12:00:00,45.93,45.96,45.84,45.86,81300.0,42.7721,42.8,42.6883,42.7069,81300.0
2013-10-16 12:30:00,45.86,45.91,45.57,45.63,206200.0,42.7069,42.7535,42.4368,42.4927,206200.0
2013-10-16 13:00:00,45.64,45.84,45.61,45.84,114100.0,42.502,42.6883,42.4741,42.6883,114100.0
2013-10-16 13:30:00,45.85,45.89,45.81,45.83,107600.0,42.6976,42.7348,42.6603,42.679,107600.0
2013-10-16 14:00:00,45.83,46.06,45.79,45.99,89800.0,42.679,42.8931,42.6417,42.828,89800.0
2013-10-16 14:30:00,46.0,46.22,46.0,46.14,85700.0,42.8373,43.0421,42.8373,42.9676,85700.0
2013-10-16 15:00:00,46.14,46.31,46.11,46.17,121100.0,42.9676,43.126,42.9397,42.9956,121100.0
2013-10-16 15:30:00,46.17,46.24,46.11,46.23,156800.0,42.9956,43.0608,42.9397,43.0515,156800.0
2013-10-17 09:30:00,46.07,46.29,46.03,46.03,106100.0,42.9025,43.1073,42.8652,42.8652,106100.0
2013-10-17 10:00:00,46.07,46.57,46.04,46.5,116700.0,42.9025,43.3681,42.8745,43.3029,116700.0
2013-10-17 10:30:00,46.49,46.82,46.47,46.69,193600.0,43.2936,43.6009,43.275,43.4798,193600.0
2013-10-17 11:00:00,46.7,46.78,46.64,46.78,197100.0,43.4891,43.5636,43.4333,43.5636,197100.0
2013-10-17 11:30:00,46.77,46.94,46.69,46.85,116500.0,43.5543,43.7126,43.4798,43.6288,116500.0
2013-10-17 12:00:00,46.85,46.92,46.71,46.89,77500.0,43.6288,43.694,43.4985,43.6661,77500.0
2013-10-17 12:30:00,46.89,46.92,46.83,46.92,41800.0,43.6661,43.694,43.6102,43.694,41800.0
2013-10-17 13:00:00,46.92,47.15,46.89,47.0,157200.0,43.694,43.9082,43.6661,43.7685,157200.0
2013-10-17 13:30:00,46.99,47.0,46.93,46.99,61000.0,43.7592,43.7685,43.7033,43.7592,61000.0
2013-10-17 14:00:00,46.99,47.17,46.96,47.08,92400.0,43.7592,43.9268,43.7313,43.843,92400.0
2013-10-17 14:30:00,47.11,47.11,47.06,47.08,66500.0,43.871,43.871,43.8244,43.843,66500.0
2013-10-17 15:00:00,47.08,47.26,47.05,47.24,147100.0,43.843,44.0106,43.8151,43.992,147100.0
2013-10-17 15:30:00,47.24,47.47,47.22,47.38,413500.0,43.992,44.2062,43.9734,44.1224,413500.0
2013-10-18 09:30:00,49.19,49.52,48.3,48.72,1226200.0,45.8079,46.1153,44.9791,45.3703,1226200.0
2013-10-18 10:00:00,48.72,48.79,47.93,48.18,824600.0,45.3703,45.4354,44.6346,44.8674,824600.0
2013-10-18 10:30:00,48.17,48.24,47.6,47.62,604700.0,44.8581,44.9233,44.3273,44.3459,604700.0
2013-10-18 11:00:00,47.62,48.04,47.62,48.01,463900.0,44.3459,44.737,44.3459,44.7091,463900.0
2013-10-18 11:30:00,48.02,48.15,47.76,47.76,519300.0,44.7184,44.8394,44.4763,44.4763,519300.0
2013-10-18 12:00:00,47.76,48.01,47.66,47.98,248000.0,44.4763,44.7091,44.3831,44.6811,248000.0
2013-10-18 12:30:00,47.99,48.0,47.65,47.73,178100.0,44.6904,44.6998,44.3738,44.4483,178100.0
2013-10-18 13:00:00,47.74,47.95,47.73,47.94,147200.0,44.4576,44.6532,44.4483,44.6439,147200.0
2013-10-18 13:30:00,47.94,48.22,47.87,48.19,185400.0,44.6439,44.9046,44.5787,44.8767,185400.0
2013-10-18 14:00:00,48.2,48.27,48.1,48.26,210300.0,44.886,44.9512,44.7929,44.9419,210300.0
2013-10-18 14:30:00,48.26,48.59,48.24,48.58,506300.0,44.9419,45.2492,44.9233,45.2399,506300.0
2013-10-18 15:00:00,48.59,48.95,48.51,48.69,595400.0,45.2492,45.5844,45.1747,45.3423,595400.0
2013-10-18 15:30:00,48.69,48.83,48.47,48.55,947300.0,45.3423,45.4727,45.1374,45.2119,947300.0
2013-10-21 09:30:00,48.54,48.68,48.26,48.58,137300.0,45.2026,45.333,44.9419,45.2399,137300.0
2013-10-21 10:00:00,48.57,48.75,48.45,48.47,122200.0,45.2306,45.3982,45.1188,45.1374,122200.0
2013-10-21 10:30:00,48.46,48.51,48.24,48.35,100700.0,45.1281,45.1747,44.9233,45.0257,100700.0
2013-10-21 11:00:00,48.36,48.39,48.26,48.34,69700.0,45.035,45.0629,44.9419,45.0164,69700.0
2013-10-21 11:30:00,48.35,48.44,48.29,48.4,98100.0,45.0257,45.1095,44.9698,45.0723,98100.0
2013-10-21 12:00:00,48.4,48.42,48.31,48.37,76900.0,45.0723,45.0909,44.9884,45.0443,76900.0
2013-10-21 12:30:00,48.36,48.39,48.27,48.32,41700.0,45.035,45.0629,44.9512,44.9978,41700.0
2013-10-21 13:00:00,48.32,48.51,48.29,48.3,68400.0,44.9978,45.1747,44.9698,44.9791,68400.0
2013-10-21 13:30:00,48.29,48.3,48.11,48.15,50600.0,44.9698,44.9791,44.8022,44.8394,50600.0
2013-10-21 14:00:00,48.15,48.16,47.98,48.03,68400.0,44.8394,44.8488,44.6811,44.7277,68400.0
2013-10-21 14:30:00,48.04,48.04,47.73,47.74,220300.0,44.737,44.737,44.4483,44.4576,220300.0
2013-10-21 15:00:00,47.75,47.95,47.59,47.61,175400.0,44.467,44.6532,44.318,44.3366,175400.0
2013-10-21 15:30:00,47.61,47.63,47.43,47.54,596000.0,44.3366,44.3552,44.169,44.2714,596000.0
2013-10-22 09:30:00,47.67,48.03,47.45,47.9,514300.0,44.3925,44.7277,44.1876,44.6066,514300.0
2013-10-22 10:00:00,47.9,48.0,47.59,47.59,206900.0,44.6066,44.6998,44.318,44.318,206900.0
2013-10-22 10:30:00,47.59,47.62,47.26,47.56,168900.0,44.318,44.3459,44.0106,44.29,168900.0
2013-10-22 11:00:00,47.54,47.89,47.52,47.69,202700.0,44.2714,44.5973,44.2528,44.4111,202700.0
2013-10-22 11:30:00,47.68,47.88,47.6,47.87,119900.0,44.4018,44.588,44.3273,44.5787,119900.0
2013-10-22 12:00:00,47.87,47.89,47.71,47.72,52900.0,44.5787,44.5973,44.4297,44.439,52900.0
2013-10-22 12:30:00,47.73,47.76,47.57,47.61,71800.0,44.4483,44.4763,44.2993,44.3366,71800.0
2013-10-22 13:00:00,47.62,47.62,47.32,47.35,170200.0,44.3459,44.3459,44.0665,44.0945,170200.0
2013-10-22 13:30:00,47.35,47.4,47.32,47.32,119500.0,44.0945,44.141,44.0665,44.0665,119500.0
2013-10-22 14:00:00,47.33,47.33,47.26,47.27,105100.0,44.0758,44.0758,44.0106,44.02,105100.0
2013-10-22 14:30:00,47.27,47.31,47.07,47.09,558600.0,44.02,44.0572,43.8337,43.8523,558600.0
2013-10-22 15:00:00,47.09,47.13,47.03,47.08,439300.0,43.8523,43.8896,43.7965,43.843,439300.0
2013-10-22 15:30:00,47.08,47.11,46.97,46.99,693000.0,43.843,43.871,43.7406,43.7592,693000.0
2013-10-23 09:30:00,46.82,46.85,46.24,46.38,227900.0,43.6009,43.6288,43.0608,43.1911,227900.0
2013-10-23 10:00:00,46.42,46.63,46.3,46.63,351100.0,43.2284,43.424,43.1166,43.424,351100.0
2013-10-23 10:30:00,46.64,46.68,46.51,46.52,184200.0,43.4333,43.4705,43.3122,43.3215,184200.0
2013-10-23 11:00:00,46.52,46.56,46.34,46.55,188200.0,43.3215,43.3588,43.1539,43.3495,188200.0
2013-10-23 11:30:00,46.55,46.64,46.41,46.54,154000.0,43.3495,43.4333,43.2191,43.3401,154000.0
2013-10-23 12:00:00,46.55,46.64,46.53,46.61,117700.0,43.3495,43.4333,43.3308,43.4053,117700.0
2013-10-23 12:30:00,46.61,46.8,46.61,46.8,55000.0,43.4053,43.5823,43.4053,43.5823,55000.0
2013-10-23 13:00:00,46.79,46.94,46.76,46.92,84200.0,43.573,43.7126,43.545,43.694,84200.0
2013-10-23 13:30:00,46.91,46.95,46.86,46.86,78400.0,43.6847,43.722,43.6381,43.6381,78400.0
2013-10-23 14:00:00,46.86,46.92,46.77,46.77,74600.0,43.6381,43.694,43.5543,43.5543,74600.0
2013-10-23 14:30:00,46.77,46.84,46.72,46.82,98000.0,43.5543,43.6195,43.5078,43.6009,98000.0
2013-10-23 15:00:00,46.83,46.84,46.66,46.69,185300.0,43.6102,43.6195,43.4519,43.4798,185300.0
2013-10-23 15:30:00,46.7,46.87,46.68,46.78,202400.0,43.4891,43.6475,43.4705,43.5636,202400.0
2013-10-24 09:30:00,46.7,46.91,45.85,45.99,284500.0,43.4891,43.6847,42.6976,42.828,284500.0
2013-10-24 10:00:00,45.98,45.99,45.62,45.83,670900.0,42.8186,42.828,42.4834,42.679,670900.0
2013-10-24 10:30:00,45.83,46.21,45.81,45.85,385700.0,42.679,43.0328,42.6603,42.6976,385700.0
2013-10-24 11:00:00,45.84,45.95,45.75,45.77,236600.0,42.6883,42.7907,42.6045,42.6231,236600.0
2013-10-24 11:30:00,45.78,45.82,45.57,45.65,173200.0,42.6324,42.6696,42.4368,42.5113,173200.0
2013-10-24 12:00:00,45.64,45.78,45.57,45.59,208100.0,42.502,42.6324,42.4368,42.4555,208100.0
2013-10-24 12:30:00,45.59,45.65,45.51,45.54,191600.0,42.4555,42.5113,42.381,42.4089,191600.0
2013-10-24 13:00:00,45.54,45.54,45.38,45.4,205100.0,42.4089,42.4089,42.2599,42.2785,205100.0
2013-10-24 13:30:00,45.4,45.51,45.35,45.47,230000.0,42.2785,42.381,42.232,42.3437,230000.0
2013-10-24 14:00:00,45.48,45.95,45.48,45.93,1267500.0,42.353,42.7907,42.353,42.7721,1267500.0
2013-10-24 14:30:00,45.94,45.99,45.83,45.91,289000.0,42.7814,42.828,42.679,42.7535,289000.0
2013-10-24 15:00:00,45.91,45.92,45.74,45.8,298100.0,42.7535,42.7628,42.5951,42.651,298100.0
2013-10-24 15:30:00,45.8,45.82,45.67,45.81,459400.0,42.651,42.6696,42.53,42.6603,459400.0
2013-10-25 09:30:00,45.68,46.66,45.68,46.5,538300.0,42.5393,43.4519,42.5393,43.3029,538300.0
2013-10-25 10:00:00,46.46,46.55,46.3,46.42,165900.0,43.2656,43.3495,43.1166,43.2284,165900.0
2013-10-25 10:30:00,46.41,46.73,46.38,46.7,299600.0,43.2191,43.5171,43.1911,43.4891,299600.0
2013-10-25 11:00:00,46.7,46.77,46.67,46.71,271400.0,43.4891,43.5543,43.4612,43.4985,271400.0
2013-10-25 11:30:00,46.7,46.73,46.52,46.57,84400.0,43.4891,43.5171,43.3215,43.3681,84400.0
2013-10-25 12:00:00,46.57,46.77,46.56,46.74,106100.0,43.3681,43.5543,43.3588,43.5264,106100.0
2013-10-25 12:30:00,46.76,47.03,46.7,47.01,152700.0,43.545,43.7965,43.4891,43.7778,152700.0
2013-10-25 13:00:00,47.01,47.19,47.01,47.05,125500.0,43.7778,43.9455,43.7778,43.8151,125500.0
2013-10-25 13:30:00,47.06,47.1,47.03,47.09,98500.0,43.8244,43.8616,43.7965,43.8523,98500.0
2013-10-25 14:00:00,47.09,47.15,46.97,47.15,128600.0,43.8523,43.9082,43.7406,43.9082,128600.0
2013-10-25 14:30:00,47.14,47.17,47.02,47.06,64200.0,43.8989,43.9268,43.7871,43.8244,64200.0
2013-10-25 15:00:00,47.07,47.09,46.99,47.08,137300.0,43.8337,43.8523,43.7592,43.843,137300.0
2013-10-25 15:30:00,47.07,47.1,46.87,46.93,277800.0,43.8337,43.8616,43.6475,43.7033,277800.0
2013-10-28 09:30:00,46.74,47.21,46.64,46.96,115000.0,43.5264,43.9641,43.4333,43.7313,115000.0
2013-10-28 10:00:00,46.95,47.48,46.95,47.45,166300.0,43.722,44.2155,43.722,44.1876,166300.0
2013-10-28 10:30:00,47.45,47.49,47.17,47.22,93900.0,44.1876,44.2248,43.9268,43.9734,93900.0
2013-10-28 11:00:00,47.21,47.45,47.08,47.22,138900.0,43.9641,44.1876,43.843,43.9734,138900.0
2013-10-28 11:30:00,47.19,47.3,47.1,47.3,86400.0,43.9455,44.0479,43.8616,44.0479,86400.0
2013-10-28 12:00:00,47.29,47.33,47.17,47.17,88500.0,44.0386,44.0758,43.9268,43.9268,88500.0
2013-10-28 12:30:00,47.19,47.22,47.03,47.19,101500.0,43.9455,43.9734,43.7965,43.9455,101500.0
2013-10-28 13:00:00,47.18,47.32,47.07,47.08,101300.0,43.9361,44.0665,43.8337,43.843,101300.0
2013-10-28 13:30:00,47.09,47.16,47.01,47.09,66100.0,43.8523,43.9175,43.7778,43.8523,66100.0
2013-10-28 14:00:00,47.1,47.23,47.09,47.21,69300.0,43.8616,43.9827,43.8523,43.9641,69300.0
2013-10-28 14:30:00,47.22,47.23,47.04,47.13,76500.0,43.9734,43.9827,43.8058,43.8896,76500.0
2013-10-28 15:00:00,47.13,47.16,46.99,46.99,97000.0,43.8896,43.9175,43.7592,43.7592,97000.0
2013-10-28 15:30:00,46.99,47.12,46.99,47.03,272700.0,43.7592,43.8803,43.7592,43.7965,272700.0
2013-10-29 09:30:00,46.91,47.34,46.5,47.18,157600.0,43.6847,44.0851,43.3029,43.9361,157600.0
2013-10-29 10:00:00,47.18,47.57,47.12,47.56,160700.0,43.9361,44.2993,43.8803,44.29,160700.0
2013-10-29 10:30:00,47.59,47.62,47.27,47.33,83200.0,44.318,44.3459,44.02,44.0758,83200.0
2013-10-29 11:00:00,47.33,47.44,47.12,47.25,209000.0,44.0758,44.1783,43.8803,44.0013,209000.0
2013-10-29 11:30:00,47.25,47.51,47.25,47.47,182400.0,44.0013,44.2435,44.0013,44.2062,182400.0
2013-10-29 12:00:00,47.47,47.48,47.15,47.4,103900.0,44.2062,44.2155,43.9082,44.141,103900.0
2013-10-29 12:30:00,47.39,47.39,47.21,47.23,63500.0,44.1317,44.1317,43.9641,43.9827,63500.0
2013-10-29 13:00:00,47.23,47.36,47.2,47.26,105000.0,43.9827,44.1038,43.9548,44.0106,105000.0
2013-10-29 13:30:00,47.26,47.37,47.17,47.2,139300.0,44.0106,44.1131,43.9268,43.9548,139300.0
2013-10-29 14:00:00,47.19,47.3,47.19,47.26,151200.0,43.9455,44.0479,43.9455,44.0106,151200.0
2013-10-29 14:30:00,47.26,47.43,47.23,47.4,141600.0,44.0106,44.169,43.9827,44.141,141600.0
2013-10-29 15:00:00,47.39,47.47,47.3,47.4,226300.0,44.1317,44.2062,44.0479,44.141,226300.0
2013-10-29 15:30:00,47.4,47.42,47.31,47.35,542300.0,44.141,44.1596,44.0572,44.0945,542300.0
2013-10-30 09:30:00,46.95,47.0,46.5,46.67,1251800.0,43.722,43.7685,43.3029,43.4612,1251800.0
2013-10-30 10:00:00,46.7,46.71,46.54,46.64,699600.0,43.4891,43.4985,43.3401,43.4333,699600.0
2013-10-30 10:30:00,46.64,46.71,46.57,46.68,446900.0,43.4333,43.4985,43.3681,43.4705,446900.0
2013-10-30 11:00:00,46.68,46.88,46.68,46.76,406300.0,43.4705,43.6568,43.4705,43.545,406300.0
2013-10-30 11:30:00,46.75,46.79,46.63,46.77,231000.0,43.5357,43.573,43.424,43.5543,231000.0
2013-10-30 12:00:00,46.76,46.8,46.72,46.75,139100.0,43.545,43.5823,43.5078,43.5357,139100.0
2013-10-30 12:30:00,46.75,46.76,46.68,46.73,310200.0,43.5357,43.545,43.4705,43.5171,310200.0
2013-10-30 13:00:00,46.74,46.76,46.63,46.66,344400.0,43.5264,43.545,43.424,43.4519,344400.0
2013-10-30 13:30:00,46.66,46.69,46.55,46.57,365000.0,43.4519,43.4798,43.3495,43.3681,365000.0
2013-10-30 14:00:00,46.57,46.7,46.49,46.53,915000.0,43.3681,43.4891,43.2936,43.3308,915000.0
2013-10-30 14:30:00,46.53,46.58,46.5,46.5,348500.0,43.3308,43.3774,43.3029,43.3029,348500.0
2013-10-30 15:00:00,46.51,46.62,46.4,46.47,443600.0,43.3122,43.4146,43.2098,43.275,443600.0
2013-10-30 15:30:00,46.47,46.67,46.43,46.65,1348600.0,43.275,43.4612,43.2377,43.4426,1348600.0
2013-10-31 09:30:00,46.69,47.16,46.69,47.14,1109700.0,43.4798,43.9175,43.4798,43.8989,1109700.0
2013-10-31 10:00:00,47.13,47.13,46.67,46.83,480200.0,43.8896,43.8896,43.4612,43.6102,480200.0
2013-10-31 10:30:00,46.81,46.99,46.8,46.93,252600.0,43.5916,43.7592,43.5823,43.7033,252600.0
2013-10-31 11:00:00,46.95,47.21,46.93,47.21,451000.0,43.722,43.9641,43.7033,43.9641,451000.0
2013-10-31 11:30:00,47.21,47.31,46.94,46.94,209000.0,43.9641,44.0572,43.7126,43.7126,209000.0
2013-10-31 12:00:00,46.93,47.07,46.93,47.0,125800.0,43.7033,43.8337,43.7033,43.7685,125800.0
2013-10-31 12:30:00,47.0,47.14,47.0,47.14,227200.0,43.7685,43.8989,43.7685,43.8989,227200.0
2013-10-31 13:00:00,47.14,47.25,47.13,47.24,180500.0,43.8989,44.0013,43.8896,43.992,180500.0
2013-10-31 13:30:00,47.24,47.37,47.21,47.36,280500.0,43.992,44.1131,43.9641,44.1038,280500.0
2013-10-31 14:00:00,47.36,47.45,47.32,47.43,484200.0,44.1038,44.1876,44.0665,44.169,484200.0
2013-10-31 14:30:00,47.42,47.45,47.09,47.09,342900.0,44.1596,44.1876,43.8523,43.8523,342900.0
2013-10-31 15:00:00,47.09,47.15,46.98,47.12,265800.0,43.8523,43.9082,43.7499,43.8803,265800.0
2013-10-31 15:30:00,47.11,47.21,47.04,47.15,693300.0,43.871,43.9641,43.8058,43.9082,693300.0
2013-11-01 09:30:00,47.36,47.6,47.18,47.55,405200.0,44.1038,44.3273,43.9361,44.2807,405200.0
2013-11-01 10:00:00,47.55,47.68,47.07,47.14,625500.0,44.2807,44.4018,43.8337,43.8989,625500.0
2013-11-01 10:30:00,47.12,47.16,46.87,46.87,293900.0,43.8803,43.9175,43.6475,43.6475,293900.0
2013-11-01 11:00:00,46.87,47.0,46.67,46.9,171600.0,43.6475,43.7685,43.4612,43.6754,171600.0
2013-11-01 11:30:00,46.9,46.95,46.85,46.85,154000.0,43.6754,43.722,43.6288,43.6288,154000.0
2013-11-01 12:00:00,46.86,46.95,46.85,46.9,166700.0,43.6381,43.722,43.6288,43.6754,166700.0
2013-11-01 12:30:00,46.9,47.07,46.87,47.04,62900.0,43.6754,43.8337,43.6475,43.8058,62900.0
2013-11-01 13:00:00,47.04,47.07,46.84,46.96,60200.0,43.8058,43.8337,43.6195,43.7313,60200.0
2013-11-01 13:30:00,46.96,47.11,46.89,47.11,76400.0,43.7313,43.871,43.6661,43.871,76400.0
2013-11-01 14:00:00,47.11,47.24,47.1,47.18,154900.0,43.871,43.992,43.8616,43.9361,154900.0
2013-11-01 14:30:00,47.18,47.26,47.15,47.23,181500.0,43.9361,44.0106,43.9082,43.9827,181500.0
2013-11-01 15:00:00,47.23,47.3,47.14,47.22,229500.0,43.9827,44.0479,43.8989,43.9734,229500.0
2013-11-01 15:30:00,47.22,47.34,47.19,47.32,510800.0,43.9734,44.0851,43.9455,44.0665,510800.0
2013-11-04 09:30:00,47.31,47.56,47.22,47.36,128300.0,44.0572,44.29,43.9734,44.1038,128300.0
2013-11-04 10:00:00,47.37,47.37,47.18,47.33,167500.0,44.1131,44.1131,43.9361,44.0758,167500.0
2013-11-04 10:30:00,47.34,47.41,47.22,47.3,309400.0,44.0851,44.1503,43.9734,44.0479,309400.0
2013-11-04 11:00:00,47.31,47.41,47.29,47.4,131900.0,44.0572,44.1503,44.0386,44.141,131900.0
2013-11-04 11:30:00,47.4,47.42,47.38,47.4,96000.0,44.141,44.1596,44.1224,44.141,96000.0
2013-11-04 12:00:00,47.4,47.47,47.38,47.42,83700.0,44.141,44.2062,44.1224,44.1596,83700.0
2013-11-04 12:30:00,47.42,47.45,47.2,47.38,152900.0,44.1596,44.1876,43.9548,44.1224,152900.0
2013-11-04 13:00:00,47.38,47.45,47.37,47.45,36900.0,44.1224,44.1876,44.1131,44.1876,36900.0
2013-11-04 13:30:00,47.46,47.48,47.41,47.42,91700.0,44.1969,44.2155,44.1503,44.1596,91700.0
2013-11-04 14:00:00,47.42,47.45,47.35,47.39,173800.0,44.1596,44.1876,44.0945,44.1317,173800.0
2013-11-04 14:30:00,47.38,47.43,47.3,47.4,299700.0,44.1224,44.169,44.0479,44.141,299700.0
2013-11-04 15:00:00,47.4,47.45,47.36,47.39,241900.0,44.141,44.1876,44.1038,44.1317,241900.0
2013-11-04 15:30:00,47.39,47.74,47.38,47.71,777700.0,44.1317,44.4576,44.1224,44.4297,777700.0
2013-11-05 09:30:00,46.88,47.74,46.54,46.72,561900.0,43.6568,44.4576,43.3401,43.5078,561900.0
2013-11-05 10:00:00,46.74,46.88,46.47,46.54,682600.0,43.5264,43.6568,43.275,43.3401,682600.0
2013-11-05 10:30:00,46.55,47.02,46.52,46.94,312400.0,43.3495,43.7871,43.3215,43.7126,312400.0
2013-11-05 11:00:00,46.95,46.99,46.47,46.5,283500.0,43.722,43.7592,43.275,43.3029,283500.0
2013-11-05 11:30:00,46.51,46.61,46.11,46.19,438700.0,43.3122,43.4053,42.9397,43.0142,438700.0
2013-11-05 12:00:00,46.2,46.2,45.86,46.02,243900.0,43.0235,43.0235,42.7069,42.8559,243900.0
2013-11-05 12:30:00,46.03,46.36,46.01,46.3,177700.0,42.8652,43.1725,42.8466,43.1166,177700.0
2013-11-05 13:00:00,46.28,46.49,46.21,46.4,299400.0,43.098,43.2936,43.0328,43.2098,299400.0
2013-11-05 13:30:00,46.4,46.51,46.39,46.46,214300.0,43.2098,43.3122,43.2005,43.2656,214300.0
2013-11-05 14:00:00,46.45,46.92,46.43,46.7,443100.0,43.2563,43.694,43.2377,43.4891,443100.0
2013-11-05 14:30:00,46.71,46.71,46.34,46.41,162800.0,43.4985,43.4985,43.1539,43.2191,162800.0
2013-11-05 15:00:00,46.43,46.5,46.31,46.34,282300.0,43.2377,43.3029,43.126,43.1539,282300.0
2013-11-05 15:30:00,46.34,46.53,46.23,46.43,433100.0,43.1539,43.3308,43.0515,43.2377,433100.0
2013-11-06 09:30:00,46.83,47.1,46.61,46.75,471100.0,43.6102,43.8616,43.4053,43.5357,471100.0
2013-11-06 10:00:00,46.73,46.78,46.11,46.24,350800.0,43.5171,43.5636,42.9397,43.0608,350800.0
2013-11-06 10:30:00,46.23,46.23,45.76,45.78,440200.0,43.0515,43.0515,42.6138,42.6324,440200.0
2013-11-06 11:00:00,45.77,45.78,45.48,45.58,312600.0,42.6231,42.6324,42.353,42.4461,312600.0
2013-11-06 11:30:00,45.58,45.74,45.37,45.39,280300.0,42.4461,42.5951,42.2506,42.2692,280300.0
2013-11-06 12:00:00,45.4,45.53,45.15,45.19,338300.0,42.2785,42.3996,42.0457,42.083,338300.0
2013-11-06 12:30:00,45.19,45.29,45.05,45.22,297400.0,42.083,42.1761,41.9526,42.1109,297400.0
2013-11-06 13:00:00,45.25,45.43,45.24,45.42,242700.0,42.1388,42.3065,42.1295,42.2971,242700.0
2013-11-06 13:30:00,45.42,45.59,45.42,45.5,249700.0,42.2971,42.4555,42.2971,42.3716,249700.0
2013-11-06 14:00:00,45.5,45.56,45.42,45.53,306200.0,42.3716,42.4275,42.2971,42.3996,306200.0
2013-11-06 14:30:00,45.53,45.53,45.47,45.5,319300.0,42.3996,42.3996,42.3437,42.3716,319300.0
2013-11-06 15:00:00,45.5,45.69,45.43,45.47,380200.0,42.3716,42.5486,42.3065,42.3437,380200.0
2013-11-06 15:30:00,45.47,45.48,45.24,45.3,926900.0,42.3437,42.353,42.1295,42.1854,926900.0
2013-11-07 09:30:00,45.48,45.5,45.04,45.06,263100.0,42.353,42.3716,41.9433,41.9619,263100.0
2013-11-07 10:00:00,45.03,45.06,44.15,44.68,1067300.0,41.934,41.9619,41.1145,41.608,1067300.0
2013-11-07 10:30:00,44.67,44.71,44.08,44.08,776000.0,41.5987,41.636,41.0493,41.0493,776000.0
2013-11-07 11:00:00,44.1,44.21,43.87,44.0,713700.0,41.0679,41.1703,40.8537,40.9748,713700.0
2013-11-07 11:30:00,44.0,44.59,44.0,44.52,305300.0,40.9748,41.5242,40.9748,41.459,305300.0
2013-11-07 12:00:00,44.51,44.61,44.35,44.48,304200.0,41.4497,41.5428,41.3007,41.4218,304200.0
2013-11-07 12:30:00,44.47,44.72,44.47,44.63,248700.0,41.4125,41.6453,41.4125,41.5615,248700.0
2013-11-07 13:00:00,44.63,44.76,44.36,44.4,498700.0,41.5615,41.6825,41.31,41.3473,498700.0
2013-11-07 13:30:00,44.4,44.48,44.28,44.36,164400.0,41.3473,41.4218,41.2355,41.31,164400.0
2013-11-07 14:00:00,44.38,44.54,44.25,44.39,374900.0,41.3287,41.4777,41.2076,41.338,374900.0
2013-11-07 14:30:00,44.38,44.47,44.25,44.45,134900.0,41.3287,41.4125,41.2076,41.3938,134900.0
2013-11-07 15:00:00,44.45,44.48,44.14,44.14,240500.0,41.3938,41.4218,41.1052,41.1052,240500.0
2013-11-07 15:30:00,44.14,44.24,44.02,44.23,836800.0,41.1052,41.1983,40.9934,41.189,836800.0
2013-11-08 09:30:00,44.45,44.78,44.17,44.5,322500.0,41.3938,41.7012,41.1331,41.4404,322500.0
2013-11-08 10:00:00,44.48,44.91,44.37,44.88,529300.0,41.4218,41.8222,41.3193,41.7943,529300.0
2013-11-08 10:30:00,44.88,45.12,44.77,44.86,795200.0,41.7943,42.0178,41.6918,41.7757,795200.0
2013-11-08 11:00:00,44.89,44.93,44.65,44.8,297900.0,41.8036,41.8408,41.5801,41.7198,297900.0
2013-11-08 11:30:00,44.8,45.12,44.76,45.1,119600.0,41.7198,42.0178,41.6825,41.9992,119600.0
2013-11-08 12:00:00,45.08,45.12,44.96,45.0,310100.0,41.9805,42.0178,41.8688,41.906,310100.0
2013-11-08 12:30:00,45.0,45.09,44.96,45.09,273800.0,41.906,41.9898,41.8688,41.9898,273800.0
2013-11-08 13:00:00,45.09,45.12,44.95,45.08,192300.0,41.9898,42.0178,41.8595,41.9805,192300.0
2013-11-08 13:30:00,45.08,45.13,44.83,44.83,103000.0,41.9805,42.0271,41.7477,41.7477,103000.0
2013-11-08 14:00:00,44.84,44.91,44.81,44.84,93800.0,41.757,41.8222,41.7291,41.757,93800.0
2013-11-08 14:30:00,44.85,44.87,44.71,44.8,178700.0,41.7663,41.785,41.636,41.7198,178700.0
2013-11-08 15:00:00,44.8,45.09,44.79,45.05,334800.0,41.7198,41.9898,41.7105,41.9526,334800.0
2013-11-08 15:30:00,45.05,45.15,45.04,45.13,518100.0,41.9526,42.0457,41.9433,42.0271,518100.0
2013-11-11 09:30:00,45.15,45.64,44.9,45.53,226900.0,42.0457,42.502,41.8129,42.3996,226900.0
2013-11-11 10:00:00,45.57,45.58,45.21,45.38,115500.0,42.4368,42.4461,42.1016,42.2599,115500.0
2013-11-11 10:30:00,45.36,45.69,45.36,45.46,329100.0,42.2413,42.5486,42.2413,42.3344,329100.0
2013-11-11 11:00:00,45.46,45.5,45.22,45.49,192500.0,42.3344,42.3716,42.1109,42.3623,192500.0
2013-11-11 11:30:00,45.47,45.59,45.32,45.54,167400.0,42.3437,42.4555,42.204,42.4089,167400.0
2013-11-11 12:00:00,45.54,45.54,45.31,45.43,116400.0,42.4089,42.4089,42.1947,42.3065,116400.0
2013-11-11 12:30:00,45.42,45.57,45.35,45.48,121900.0,42.2971,42.4368,42.232,42.353,121900.0
2013-11-11 13:00:00,45.47,45.58,45.41,45.53,72100.0,42.3437,42.4461,42.2878,42.3996,72100.0
2013-11-11 13:30:00,45.54,45.56,45.37,45.43,83700.0,42.4089,42.4275,42.2506,42.3065,83700.0
2013-11-11 14:00:00,45.44,45.51,45.41,45.46,149000.0,42.3158,42.381,42.2878,42.3344,149000.0
2013-11-11 14:30:00,45.46,45.55,45.46,45.49,112900.0,42.3344,42.4182,42.3344,42.3623,112900.0
2013-11-11 15:00:00,45.49,45.57,45.46,45.57,148600.0,42.3623,42.4368,42.3344,42.4368,148600.0
2013-11-11 15:30:00,45.56,45.57,45.48,45.51,315000.0,42.4275,42.4368,42.353,42.381,315000.0
2013-11-12 09:30:00,45.14,45.4,44.63,44.84,424800.0,42.0364,42.2785,41.5615,41.757,424800.0
2013-11-12 10:00:00,44.86,45.18,44.83,44.91,300300.0,41.7757,42.0737,41.7477,41.8222,300300.0
2013-11-12 10:30:00,44.9,45.06,44.89,44.97,638000.0,41.8129,41.9619,41.8036,41.8781,638000.0
2013-11-12 11:00:00,44.98,45.11,44.97,45.05,213800.0,41.8874,42.0085,41.8781,41.9526,213800.0
2013-11-12 11:30:00,45.05,45.14,44.98,45.08,466800.0,41.9526,42.0364,41.8874,41.9805,466800.0
2013-11-12 12:00:00,45.07,45.1,44.87,44.95,130000.0,41.9712,41.9992,41.785,41.8595,130000.0
2013-11-12 12:30:00,44.93,45.18,44.91,45.15,73600.0,41.8408,42.0737,41.8222,42.0457,73600.0
2013-11-12 13:00:00,45.14,45.24,45.08,45.09,65300.0,42.0364,42.1295,41.9805,41.9898,65300.0
2013-11-12 13:30:00,45.09,45.2,45.0,45.2,52400.0,41.9898,42.0923,41.906,42.0923,52400.0
2013-11-12 14:00:00,45.19,45.22,45.12,45.12,88000.0,42.083,42.1109,42.0178,42.0178,88000.0
2013-11-12 14:30:00,45.12,45.25,45.12,45.23,87400.0,42.0178,42.1388,42.0178,42.1202,87400.0
2013-11-12 15:00:00,45.24,45.32,45.24,45.27,124300.0,42.1295,42.204,42.1295,42.1575,124300.0
2013-11-12 15:30:00,45.27,45.55,45.26,45.44,646800.0,42.1575,42.4182,42.1482,42.3158,646800.0
2013-11-13 09:30:00,45.28,45.85,45.1,45.27,241600.0,42.1668,42.6976,41.9992,42.1575,241600.0
2013-11-13 10:00:00,45.27,45.47,45.21,45.35,212700.0,42.1575,42.3437,42.1016,42.232,212700.0
2013-11-13 10:30:00,45.36,45.4,45.23,45.38,171400.0,42.2413,42.2785,42.1202,42.2599,171400.0
2013-11-13 11:00:00,45.39,45.43,45.22,45.23,229400.0,42.2692,42.3065,42.1109,42.1202,229400.0
2013-11-13 11:30:00,45.23,45.4,45.22,45.26,65200.0,42.1202,42.2785,42.1109,42.1482,65200.0
2013-11-13 12:00:00,45.26,45.41,45.25,45.41,57400.0,42.1482,42.2878,42.1388,42.2878,57400.0
2013-11-13 12:30:00,45.39,45.45,45.35,45.43,41700.0,42.2692,42.3251,42.232,42.3065,41700.0
2013-11-13 13:00:00,45.42,45.45,45.42,45.45,60400.0,42.2971,42.3251,42.2971,42.3251,60400.0
2013-11-13 13:30:00,45.44,45.54,45.43,45.53,119500.0,42.3158,42.4089,42.3065,42.3996,119500.0
2013-11-13 14:00:00,45.53,45.59,45.49,45.51,139700.0,42.3996,42.4555,42.3623,42.381,139700.0
2013-11-13 14:30:00,45.52,45.52,45.36,45.41,226200.0,42.3903,42.3903,42.2413,42.2878,226200.0
2013-11-13 15:00:00,45.42,45.54,45.42,45.49,322300.0,42.2971,42.4089,42.2971,42.3623,322300.0
2013-11-13 15:30:00,45.48,45.75,45.42,45.63,941700.0,42.353,42.6045,42.2971,42.4927,941700.0
2013-11-14 09:30:00,45.58,45.99,45.54,45.69,248200.0,42.4461,42.828,42.4089,42.5486,248200.0
2013-11-14 10:00:00,45.68,45.7,45.34,45.54,184600.0,42.5393,42.5579,42.2227,42.4089,184600.0
2013-11-14 10:30:00,45.55,45.69,45.41,45.47,243500.0,42.4182,42.5486,42.2878,42.3437,243500.0
2013-11-14 11:00:00,45.47,45.62,45.46,45.51,118500.0,42.3437,42.4834,42.3344,42.381,118500.0
2013-11-14 11:30:00,45.51,45.61,45.44,45.58,134100.0,42.381,42.4741,42.3158,42.4461,134100.0
2013-11-14 12:00:00,45.57,45.62,45.53,45.57,132400.0,42.4368,42.4834,42.3996,42.4368,132400.0
2013-11-14 12:30:00,45.57,45.6,45.55,45.58,100100.0,42.4368,42.4648,42.4182,42.4461,100100.0
2013-11-14 13:00:00,45.59,45.7,45.58,45.68,61300.0,42.4555,42.5579,42.4461,42.5393,61300.0
2013-11-14 13:30:00,45.67,45.67,45.61,45.65,38900.0,42.53,42.53,42.4741,42.5113,38900.0
2013-11-14 14:00:00,45.66,45.72,45.62,45.71,98100.0,42.5206,42.5765,42.4834,42.5672,98100.0
2013-11-14 14:30:00,45.71,45.75,45.64,45.67,89700.0,42.5672,42.6045,42.502,42.53,89700.0
2013-11-14 15:00:00,45.66,45.82,45.61,45.82,220600.0,42.5206,42.6696,42.4741,42.6696,220600.0
2013-11-14 15:30:00,45.81,45.87,45.74,45.84,471500.0,42.6603,42.7162,42.5951,42.6883,471500.0
2013-11-15 09:30:00,45.85,45.99,45.51,45.63,432700.0,42.6976,42.828,42.381,42.4927,432700.0
2013-11-15 10:00:00,45.67,45.8,45.24,45.42,331500.0,42.53,42.651,42.1295,42.2971,331500.0
2013-11-15 10:30:00,45.43,45.59,45.29,45.49,141500.0,42.3065,42.4555,42.1761,42.3623,141500.0
2013-11-15 11:00:00,45.49,45.53,45.04,45.14,394100.0,42.3623,42.3996,41.9433,42.0364,394100.0
2013-11-15 11:30:00,45.15,45.18,44.25,44.57,799600.0,42.0457,42.0737,41.2076,41.5056,799600.0
2013-11-15 12:00:00,44.56,44.88,44.56,44.88,543800.0,41.4963,41.7943,41.4963,41.7943,543800.0
2013-11-15 12:30:00,44.86,44.97,44.75,44.85,448800.0,41.7757,41.8781,41.6732,41.7663,448800.0
2013-11-15 13:00:00,44.85,44.95,44.79,44.93,270800.0,41.7663,41.8595,41.7105,41.8408,270800.0
2013-11-15 13:30:00,44.91,45.02,44.86,44.87,143900.0,41.8222,41.9247,41.7757,41.785,143900.0
2013-11-15 14:00:00,44.88,44.97,44.83,44.83,185500.0,41.7943,41.8781,41.7477,41.7477,185500.0
2013-11-15 14:30:00,44.84,44.84,44.63,44.7,215700.0,41.757,41.757,41.5615,41.6267,215700.0
2013-11-15 15:00:00,44.69,44.92,44.69,44.85,284300.0,41.6173,41.8315,41.6173,41.7663,284300.0
2013-11-15 15:30:00,44.84,45.16,44.84,45.08,1135800.0,41.757,42.055,41.757,41.9805,1135800.0
2013-11-18 09:30:00,44.6,44.8,44.28,44.35,374900.0,41.5335,41.7198,41.2355,41.3007,374900.0
2013-11-18 10:00:00,44.35,44.88,44.25,44.77,447800.0,41.3007,41.7943,41.2076,41.6918,447800.0
2013-11-18 10:30:00,44.77,44.95,44.66,44.94,126000.0,41.6918,41.8595,41.5894,41.8502,126000.0
2013-11-18 11:00:00,44.95,45.02,44.85,44.96,232900.0,41.8595,41.9247,41.7663,41.8688,232900.0
2013-11-18 11:30:00,44.97,45.0,44.86,44.93,132000.0,41.8781,41.906,41.7757,41.8408,132000.0
2013-11-18 12:00:00,44.93,44.94,44.79,44.8,197000.0,41.8408,41.8502,41.7105,41.7198,197000.0
2013-11-18 12:30:00,44.8,44.91,44.78,44.86,58500.0,41.7198,41.8222,41.7012,41.7757,58500.0
2013-11-18 13:00:00,44.87,44.88,44.7,44.7,94500.0,41.785,41.7943,41.6267,41.6267,94500.0
2013-11-18 13:30:00,44.7,44.7,44.5,44.67,175800.0,41.6267,41.6267,41.4404,41.5987,175800.0
2013-11-18 14:00:00,44.67,44.82,44.66,44.8,96800.0,41.5987,41.7384,41.5894,41.7198,96800.0
2013-11-18 14:30:00,44.8,44.8,44.64,44.64,102800.0,41.7198,41.7198,41.5708,41.5708,102800.0
2013-11-18 15:00:00,44.63,44.67,44.29,44.3,339600.0,41.5615,41.5987,41.2448,41.2542,339600.0
2013-11-18 15:30:00,44.3,44.35,44.13,44.31,913000.0,41.2542,41.3007,41.0958,41.2635,913000.0
2013-11-19 09:30:00,44.36,44.5,43.92,44.01,236100.0,41.31,41.4404,40.9003,40.9841,236100.0
2013-11-19 10:00:00,44.01,44.05,43.63,43.7,441900.0,40.9841,41.0213,40.6302,40.6954,441900.0
2013-11-19 10:30:00,43.69,43.71,43.5,43.61,438500.0,40.6861,40.7047,40.5092,40.6116,438500.0
2013-11-19 11:00:00,43.61,43.63,43.44,43.5,400600.0,40.6116,40.6302,40.4533,40.5092,400600.0
2013-11-19 11:30:00,43.5,43.57,43.37,43.4,290200.0,40.5092,40.5743,40.3881,40.416,290200.0
2013-11-19 12:00:00,43.39,43.59,43.2,43.49,447100.0,40.4067,40.593,40.2298,40.4998,447100.0
2013-11-19 12:30:00,43.49,43.56,43.44,43.54,260700.0,40.4998,40.565,40.4533,40.5464,260700.0
2013-11-19 13:00:00,43.54,43.57,43.35,43.35,163000.0,40.5464,40.5743,40.3695,40.3695,163000.0
2013-11-19 13:30:00,43.34,43.54,43.34,43.53,187000.0,40.3602,40.5464,40.3602,40.5371,187000.0
2013-11-19 14:00:00,43.54,43.6,43.49,43.49,197000.0,40.5464,40.6023,40.4998,40.4998,197000.0
2013-11-19 14:30:00,43.5,43.57,43.49,43.52,165200.0,40.5092,40.5743,40.4998,40.5278,165200.0
2013-11-19 15:00:00,43.52,43.61,43.5,43.6,227200.0,40.5278,40.6116,40.5092,40.6023,227200.0
2013-11-19 15:30:00,43.61,43.79,43.52,43.7,638400.0,40.6116,40.7792,40.5278,40.6954,638400.0
2013-11-20 09:30:00,44.0,44.79,43.9,44.79,457400.0,40.9748,41.7105,40.8817,41.7105,457400.0
2013-11-20 10:00:00,44.72,44.8,44.3,44.54,349600.0,41.6453,41.7198,41.2542,41.4777,349600.0
2013-11-20 10:30:00,44.51,44.63,44.33,44.52,113700.0,41.4497,41.5615,41.2821,41.459,113700.0
2013-11-20 11:00:00,44.54,44.57,44.41,44.57,114000.0,41.4777,41.5056,41.3566,41.5056,114000.0
2013-11-20 11:30:00,44.57,44.66,44.46,44.53,204600.0,41.5056,41.5894,41.4032,41.4683,204600.0
2013-11-20 12:00:00,44.51,44.64,44.49,44.55,67700.0,41.4497,41.5708,41.4311,41.487,67700.0
2013-11-20 12:30:00,44.56,44.64,44.45,44.52,145300.0,41.4963,41.5708,41.3938,41.459,145300.0
2013-11-20 13:00:00,44.52,44.58,44.44,44.52,53900.0,41.459,41.5149,41.3845,41.459,53900.0
2013-11-20 13:30:00,44.51,44.55,44.46,44.54,63100.0,41.4497,41.487,41.4032,41.4777,63100.0
2013-11-20 14:00:00,44.53,44.54,44.24,44.5,119100.0,41.4683,41.4777,41.1983,41.4404,119100.0
2013-11-20 14:30:00,44.49,44.5,44.09,44.17,158100.0,41.4311,41.4404,41.0586,41.1331,158100.0
2013-11-20 15:00:00,44.16,44.16,43.9,44.1,333500.0,41.1238,41.1238,40.8817,41.0679,333500.0
2013-11-20 15:30:00,44.1,44.25,44.06,44.2,610100.0,41.0679,41.2076,41.0307,41.161,610100.0
2013-11-21 09:30:00,44.11,44.4,43.96,44.14,130700.0,41.0772,41.3473,40.9375,41.1052,130700.0
2013-11-21 10:00:00,44.14,44.23,44.0,44.17,111400.0,41.1052,41.189,40.9748,41.1331,111400.0
2013-11-21 10:30:00,44.17,44.3,44.13,44.27,87100.0,41.1331,41.2542,41.0958,41.2262,87100.0
2013-11-21 11:00:00,44.26,44.46,44.23,44.45,134400.0,41.2169,41.4032,41.189,41.3938,134400.0
2013-11-21 11:30:00,44.45,44.47,44.36,44.41,96700.0,41.3938,41.4125,41.31,41.3566,96700.0
2013-11-21 12:00:00,44.39,44.39,44.14,44.15,54900.0,41.338,41.338,41.1052,41.1145,54900.0
2013-11-21 12:30:00,44.17,44.28,44.17,44.21,55100.0,41.1331,41.2355,41.1331,41.1703,55100.0
2013-11-21 13:00:00,44.22,44.42,44.21,44.41,250800.0,41.1797,41.3659,41.1703,41.3566,250800.0
2013-11-21 13:30:00,44.4,44.48,44.35,44.4,220400.0,41.3473,41.4218,41.3007,41.3473,220400.0
2013-11-21 14:00:00,44.41,44.5,44.41,44.47,96200.0,41.3566,41.4404,41.3566,41.4125,96200.0
2013-11-21 14:30:00,44.47,44.56,44.46,44.49,85700.0,41.4125,41.4963,41.4032,41.4311,85700.0
2013-11-21 15:00:00,44.49,44.53,44.45,44.53,121400.0,41.4311,41.4683,41.3938,41.4683,121400.0
2013-11-21 15:30:00,44.53,44.53,44.3,44.44,373400.0,41.4683,41.4683,41.2542,41.3845,373400.0
2013-11-22 09:30:00,44.42,44.49,43.97,44.36,138900.0,41.3659,41.4311,40.9468,41.31,138900.0
2013-11-22 10:00:00,44.38,44.39,44.23,44.34,165000.0,41.3287,41.338,41.189,41.2914,165000.0
2013-11-22 10:30:00,44.33,44.78,44.33,44.68,309800.0,41.2821,41.7012,41.2821,41.608,309800.0
2013-11-22 11:00:00,44.66,44.72,44.56,44.63,111200.0,41.5894,41.6453,41.4963,41.5615,111200.0
2013-11-22 11:30:00,44.61,44.68,44.59,44.66,112100.0,41.5428,41.608,41.5242,41.5894,112100.0
2013-11-22 12:00:00,44.66,44.91,44.6,44.78,324300.0,41.5894,41.8222,41.5335,41.7012,324300.0
2013-11-22 12:30:00,44.78,44.83,44.72,44.77,118300.0,41.7012,41.7477,41.6453,41.6918,118300.0
2013-11-22 13:00:00,44.77,44.8,44.76,44.78,55200.0,41.6918,41.7198,41.6825,41.7012,55200.0
2013-11-22 13:30:00,44.78,44.81,44.74,44.78,80400.0,41.7012,41.7291,41.6639,41.7012,80400.0
2013-11-22 14:00:00,44.78,44.82,44.74,44.82,53800.0,41.7012,41.7384,41.6639,41.7384,53800.0
2013-11-22 14:30:00,44.82,44.85,44.8,44.83,50400.0,41.7384,41.7663,41.7198,41.7477,50400.0
2013-11-22 15:00:00,44.82,44.85,44.75,44.76,88300.0,41.7384,41.7663,41.6732,41.6825,88300.0
2013-11-22 15:30:00,44.76,44.81,44.68,44.77,394700.0,41.6825,41.7291,41.608,41.6918,394700.0
2013-11-25 09:30:00,44.87,45.03,44.76,44.83,127800.0,41.785,41.934,41.6825,41.7477,127800.0
2013-11-25 10:00:00,44.82,44.82,44.47,44.6,111600.0,41.7384,41.7384,41.4125,41.5335,111600.0
2013-11-25 10:30:00,44.6,44.74,44.55,44.67,71000.0,41.5335,41.6639,41.487,41.5987,71000.0
2013-11-25 11:00:00,44.69,44.9,44.69,44.88,54800.0,41.6173,41.8129,41.6173,41.7943,54800.0
2013-11-25 11:30:00,44.88,44.89,44.77,44.81,65200.0,41.7943,41.8036,41.6918,41.7291,65200.0
2013-11-25 12:00:00,44.8,44.84,44.72,44.76,106300.0,41.7198,41.757,41.6453,41.6825,106300.0
2013-11-25 12:30:00,44.76,44.77,44.66,44.67,31400.0,41.6825,41.6918,41.5894,41.5987,31400.0
2013-11-25 13:00:00,44.68,44.71,44.6,44.6,33100.0,41.608,41.636,41.5335,41.5335,33100.0
2013-11-25 13:30:00,44.62,44.7,44.6,44.61,32800.0,41.5522,41.6267,41.5335,41.5428,32800.0
2013-11-25 14:00:00,44.62,44.66,44.56,44.57,116900.0,41.5522,41.5894,41.4963,41.5056,116900.0
2013-11-25 14:30:00,44.58,44.61,44.45,44.53,99300.0,41.5149,41.5428,41.3938,41.4683,99300.0
2013-11-25 15:00:00,44.53,44.53,44.3,44.4,77900.0,41.4683,41.4683,41.2542,41.3473,77900.0
2013-11-25 15:30:00,44.4,44.4,44.27,44.34,289200.0,41.3473,41.3473,41.2262,41.2914,289200.0
2013-11-26 09:30:00,44.4,44.55,44.16,44.55,143900.0,41.3473,41.487,41.1238,41.487,143900.0
2013-11-26 10:00:00,44.53,44.87,44.49,44.8,243000.0,41.4683,41.785,41.4311,41.7198,243000.0
2013-11-26 10:30:00,44.77,44.99,44.6,44.99,170100.0,41.6918,41.8967,41.5335,41.8967,170100.0
2013-11-26 11:00:00,44.99,45.44,44.97,45.44,392500.0,41.8967,42.3158,41.8781,42.3158,392500.0
2013-11-26 11:30:00,45.44,45.91,45.38,45.59,392000.0,42.3158,42.7535,42.2599,42.4555,392000.0
2013-11-26 12:00:00,45.57,45.59,45.38,45.59,220300.0,42.4368,42.4555,42.2599,42.4555,220300.0
2013-11-26 12:30:00,45.59,45.63,45.42,45.47,180300.0,42.4555,42.4927,42.2971,42.3437,180300.0
2013-11-26 13:00:00,45.49,45.63,45.44,45.52,194100.0,42.3623,42.4927,42.3158,42.3903,194100.0
2013-11-26 13:30:00,45.52,45.71,45.52,45.71,153000.0,42.3903,42.5672,42.3903,42.5672,153000.0
2013-11-26 14:00:00,45.71,45.79,45.61,45.76,110400.0,42.5672,42.6417,42.4741,42.6138,110400.0
2013-11-26 14:30:00,45.76,45.8,45.5,45.5,188500.0,42.6138,42.651,42.3716,42.3716,188500.0
2013-11-26 15:00:00,45.51,45.61,45.5,45.56,226500.0,42.381,42.4741,42.3716,42.4275,226500.0
2013-11-26 15:30:00,45.56,45.62,45.39,45.48,729200.0,42.4275,42.4834,42.2692,42.353,729200.0
2013-11-27 09:30:00,45.72,45.78,45.36,45.53,270900.0,42.5765,42.6324,42.2413,42.3996,270900.0
2013-11-27 10:00:00,45.53,45.81,45.52,45.78,122500.0,42.3996,42.6603,42.3903,42.6324,122500.0
2013-11-27 10:30:00,45.77,45.78,45.66,45.77,97300.0,42.6231,42.6324,42.5206,42.6231,97300.0
2013-11-27 11:00:00,45.76,46.03,45.74,46.0,241400.0,42.6138,42.8652,42.5951,42.8373,241400.0
2013-11-27 11:30:00,45.99,46.08,45.99,46.04,120900.0,42.828,42.9118,42.828,42.8745,120900.0
2013-11-27 12:00:00,46.04,46.14,45.97,46.13,174500.0,42.8745,42.9676,42.8093,42.9583,174500.0
2013-11-27 12:30:00,46.13,46.22,46.05,46.16,247300.0,42.9583,43.0421,42.8838,42.9863,247300.0
2013-11-27 13:00:00,46.15,46.26,46.13,46.23,221900.0,42.977,43.0794,42.9583,43.0515,221900.0
2013-11-27 13:30:00,46.22,46.44,46.2,46.39,155300.0,43.0421,43.247,43.0235,43.2005,155300.0
2013-11-27 14:00:00,46.4,46.5,46.34,46.5,218200.0,43.2098,43.3029,43.1539,43.3029,218200.0
2013-11-27 14:30:00,46.49,46.49,46.3,46.43,214300.0,43.2936,43.2936,43.1166,43.2377,214300.0
2013-11-27 15:00:00,46.42,46.5,46.37,46.49,265800.0,43.2284,43.3029,43.1818,43.2936,265800.0
2013-11-27 15:30:00,46.48,46.69,46.46,46.52,803500.0,43.2843,43.4798,43.2656,43.3215,803500.0
2013-11-29 09:30:00,46.83,47.19,46.56,47.04,413400.0,43.6102,43.9455,43.3588,43.8058,413400.0
2013-11-29 10:00:00,47.05,47.05,46.73,46.73,272900.0,43.8151,43.8151,43.5171,43.5171,272900.0
2013-11-29 10:30:00,46.73,46.83,46.55,46.78,132500.0,43.5171,43.6102,43.3495,43.5636,132500.0
2013-11-29 11:00:00,46.79,46.81,46.33,46.46,154100.0,43.573,43.5916,43.1446,43.2656,154100.0
2013-11-29 11:30:00,46.45,46.7,46.44,46.67,88400.0,43.2563,43.4891,43.247,43.4612,88400.0
2013-11-29 12:00:00,46.68,46.68,46.5,46.55,91900.0,43.4705,43.4705,43.3029,43.3495,91900.0
2013-11-29 12:30:00,46.55,46.57,46.37,46.42,169500.0,43.3495,43.3681,43.1818,43.2284,169500.0
2013-12-02 09:30:00,46.28,46.71,46.24,46.54,131800.0,43.098,43.4985,43.0608,43.3401,131800.0
2013-12-02 10:00:00,46.55,46.98,46.52,46.77,192500.0,43.3495,43.7499,43.3215,43.5543,192500.0
2013-12-02 10:30:00,46.77,46.94,46.76,46.89,186000.0,43.5543,43.7126,43.545,43.6661,186000.0
2013-12-02 11:00:00,46.88,47.06,46.86,47.0,98400.0,43.6568,43.8244,43.6381,43.7685,98400.0
2013-12-02 11:30:00,46.98,46.98,46.78,46.82,86000.0,43.7499,43.7499,43.5636,43.6009,86000.0
2013-12-02 12:00:00,46.82,46.89,46.76,46.78,50900.0,43.6009,43.6661,43.545,43.5636,50900.0
2013-12-02 12:30:00,46.8,46.8,46.62,46.62,40800.0,43.5823,43.5823,43.4146,43.4146,40800.0
2013-12-02 13:00:00,46.63,46.67,46.51,46.61,52500.0,43.424,43.4612,43.3122,43.4053,52500.0
2013-12-02 13:30:00,46.63,46.69,46.54,46.59,68200.0,43.424,43.4798,43.3401,43.3867,68200.0
2013-12-02 14:00:00,46.58,46.6,46.42,46.46,28300.0,43.3774,43.396,43.2284,43.2656,28300.0
2013-12-02 14:30:00,46.45,46.68,46.44,46.67,59700.0,43.2563,43.4705,43.247,43.4612,59700.0
2013-12-02 15:00:00,46.68,46.69,46.46,46.46,66000.0,43.4705,43.4798,43.2656,43.2656,66000.0
2013-12-02 15:30:00,46.47,46.75,46.42,46.74,545100.0,43.275,43.5357,43.2284,43.5264,545100.0
2013-12-03 09:30:00,46.54,46.81,46.48,46.74,209800.0,43.3401,43.5916,43.2843,43.5264,209800.0
2013-12-03 10:00:00,46.75,46.99,46.73,46.99,112500.0,43.5357,43.7592,43.5171,43.7592,112500.0
2013-12-03 10:30:00,46.98,47.04,46.7,46.71,91400.0,43.7499,43.8058,43.4891,43.4985,91400.0
2013-12-03 11:00:00,46.72,46.74,46.6,46.7,105100.0,43.5078,43.5264,43.396,43.4891,105100.0
2013-12-03 11:30:00,46.69,46.78,46.6,46.76,189600.0,43.4798,43.5636,43.396,43.545,189600.0
2013-12-03 12:00:00,46.74,46.83,46.72,46.82,74000.0,43.5264,43.6102,43.5078,43.6009,74000.0
2013-12-03 12:30:00,46.8,46.9,46.77,46.83,60900.0,43.5823,43.6754,43.5543,43.6102,60900.0
2013-12-03 13:00:00,46.83,46.94,46.76,46.89,115500.0,43.6102,43.7126,43.545,43.6661,115500.0
2013-12-03 13:30:00,46.88,46.94,46.81,46.85,108200.0,43.6568,43.7126,43.5916,43.6288,108200.0
2013-12-03 14:00:00,46.86,46.91,46.79,46.84,146400.0,43.6381,43.6847,43.573,43.6195,146400.0
2013-12-03 14:30:00,46.84,47.01,46.83,47.0,84100.0,43.6195,43.7778,43.6102,43.7685,84100.0
2013-12-03 15:00:00,47.0,47.04,46.92,46.98,183600.0,43.7685,43.8058,43.694,43.7499,183600.0
2013-12-03 15:30:00,46.97,47.1,46.93,47.05,312600.0,43.7406,43.8616,43.7033,43.8151,312600.0
2013-12-04 09:30:00,47.03,47.09,46.66,46.72,129400.0,43.7965,43.8523,43.4519,43.5078,129400.0
2013-12-04 10:00:00,46.71,47.04,46.68,46.81,134000.0,43.4985,43.8058,43.4705,43.5916,134000.0
2013-12-04 10:30:00,46.84,46.93,46.62,46.75,107200.0,43.6195,43.7033,43.4146,43.5357,107200.0
2013-12-04 11:00:00,46.74,46.98,46.65,46.94,214000.0,43.5264,43.7499,43.4426,43.7126,214000.0
2013-12-04 11:30:00,46.95,47.06,46.93,46.99,241200.0,43.722,43.8244,43.7033,43.7592,241200.0
2013-12-04 12:00:00,46.99,46.99,46.89,46.91,73400.0,43.7592,43.7592,43.6661,43.6847,73400.0
2013-12-04 12:30:00,46.89,46.94,46.82,46.84,54400.0,43.6661,43.7126,43.6009,43.6195,54400.0
2013-12-04 13:00:00,46.84,46.89,46.82,46.82,96400.0,43.6195,43.6661,43.6009,43.6009,96400.0
2013-12-04 13:30:00,46.82,46.88,46.67,46.72,122000.0,43.6009,43.6568,43.4612,43.5078,122000.0
2013-12-04 14:00:00,46.72,46.98,46.68,46.97,124800.0,43.5078,43.7499,43.4705,43.7406,124800.0
2013-12-04 14:30:00,46.97,47.05,46.94,46.97,116600.0,43.7406,43.8151,43.7126,43.7406,116600.0
2013-12-04 15:00:00,46.97,47.12,46.94,47.11,105900.0,43.7406,43.8803,43.7126,43.871,105900.0
2013-12-04 15:30:00,47.1,47.2,46.98,47.01,415800.0,43.8616,43.9548,43.7499,43.7778,415800.0
2013-12-05 09:30:00,46.9,46.9,46.65,46.8,60600.0,43.6754,43.6754,43.4426,43.5823,60600.0
2013-12-05 10:00:00,46.79,46.83,46.52,46.57,101400.0,43.573,43.6102,43.3215,43.3681,101400.0
2013-12-05 10:30:00,46.57,46.65,46.44,46.54,129400.0,43.3681,43.4426,43.247,43.3401,129400.0
2013-12-05 11:00:00,46.55,46.62,46.46,46.46,50200.0,43.3495,43.4146,43.2656,43.2656,50200.0
2013-12-05 11:30:00,46.44,46.62,46.43,46.61,27400.0,43.247,43.4146,43.2377,43.4053,27400.0
2013-12-05 12:00:00,46.61,46.79,46.58,46.68,100100.0,43.4053,43.573,43.3774,43.4705,100100.0
2013-12-05 12:30:00,46.69,46.73,46.55,46.6,44900.0,43.4798,43.5171,43.3495,43.396,44900.0
2013-12-05 13:00:00,46.59,46.65,46.47,46.49,30100.0,43.3867,43.4426,43.275,43.2936,30100.0
2013-12-05 13:30:00,46.5,46.58,46.46,46.51,59100.0,43.3029,43.3774,43.2656,43.3122,59100.0
2013-12-05 14:00:00,46.52,46.62,46.51,46.58,63900.0,43.3215,43.4146,43.3122,43.3774,63900.0
2013-12-05 14:30:00,46.59,46.61,46.48,46.52,65700.0,43.3867,43.4053,43.2843,43.3215,65700.0
2013-12-05 15:00:00,46.5,46.6,46.48,46.58,93900.0,43.3029,43.396,43.2843,43.3774,93900.0
2013-12-05 15:30:00,46.56,46.63,46.47,46.56,276100.0,43.3588,43.424,43.275,43.3588,276100.0
2013-12-06 09:30:00,46.85,47.46,46.82,47.1,199900.0,43.6288,44.1969,43.6009,43.8616,199900.0
2013-12-06 10:00:00,47.07,47.15,46.67,46.74,263800.0,43.8337,43.9082,43.4612,43.5264,263800.0
2013-12-06 10:30:00,46.74,46.94,46.67,46.8,146100.0,43.5264,43.7126,43.4612,43.5823,146100.0
2013-12-06 11:00:00,46.79,47.0,46.72,46.87,206300.0,43.573,43.7685,43.5078,43.6475,206300.0
2013-12-06 11:30:00,46.88,47.06,46.88,47.0,116300.0,43.6568,43.8244,43.6568,43.7685,116300.0
2013-12-06 12:00:00,47.0,47.16,46.99,47.08,89400.0,43.7685,43.9175,43.7592,43.843,89400.0
2013-12-06 12:30:00,47.05,47.1,46.96,47.01,62600.0,43.8151,43.8616,43.7313,43.7778,62600.0
2013-12-06 13:00:00,47.01,47.02,46.89,46.92,13500.0,43.7778,43.7871,43.6661,43.694,13500.0
2013-12-06 13:30:00,46.93,46.97,46.87,46.95,23400.0,43.7033,43.7406,43.6475,43.722,23400.0
2013-12-06 14:00:00,46.94,47.08,46.92,47.07,48500.0,43.7126,43.843,43.694,43.8337,48500.0
2013-12-06 14:30:00,47.08,47.15,47.08,47.15,57000.0,43.843,43.9082,43.843,43.9082,57000.0
2013-12-06 15:00:00,47.14,47.14,47.06,47.11,100500.0,43.8989,43.8989,43.8244,43.871,100500.0
2013-12-06 15:30:00,47.11,47.33,47.06,47.26,449400.0,43.871,44.0758,43.8244,44.0106,449400.0
2013-12-09 09:30:00,47.32,47.48,47.25,47.33,62900.0,44.0665,44.2155,44.0013,44.0758,62900.0
2013-12-09 10:00:00,47.31,47.37,46.95,47.05,214400.0,44.0572,44.1131,43.722,43.8151,214400.0
2013-12-09 10:30:00,47.04,47.07,46.97,47.0,96500.0,43.8058,43.8337,43.7406,43.7685,96500.0
2013-12-09 11:00:00,47.0,47.27,47.0,47.23,127600.0,43.7685,44.02,43.7685,43.9827,127600.0
2013-12-09 11:30:00,47.23,47.29,47.22,47.25,45100.0,43.9827,44.0386,43.9734,44.0013,45100.0
2013-12-09 12:00:00,47.25,47.26,47.14,47.14,85900.0,44.0013,44.0106,43.8989,43.8989,85900.0
2013-12-09 12:30:00,47.13,47.14,47.01,47.04,52700.0,43.8896,43.8989,43.7778,43.8058,52700.0
2013-12-09 13:00:00,47.05,47.1,46.99,47.08,47400.0,43.8151,43.8616,43.7592,43.843,47400.0
2013-12-09 13:30:00,47.07,47.12,47.02,47.04,58000.0,43.8337,43.8803,43.7871,43.8058,58000.0
2013-12-09 14:00:00,47.03,47.05,46.96,47.01,74400.0,43.7965,43.8151,43.7313,43.7778,74400.0
2013-12-09 14:30:00,47.0,47.0,46.93,46.94,52500.0,43.7685,43.7685,43.7033,43.7126,52500.0
2013-12-09 15:00:00,46.94,46.99,46.94,46.95,64600.0,43.7126,43.7592,43.7126,43.722,64600.0
2013-12-09 15:30:00,46.94,47.01,46.94,46.99,232400.0,43.7126,43.7778,43.7126,43.7592,232400.0
2013-12-10 09:30:00,46.9,47.17,46.89,46.93,150700.0,43.6754,43.9268,43.6661,43.7033,150700.0
2013-12-10 10:00:00,46.94,47.07,46.89,47.05,168400.0,43.7126,43.8337,43.6661,43.8151,168400.0
2013-12-10 10:30:00,47.05,47.2,47.0,47.14,111500.0,43.8151,43.9548,43.7685,43.8989,111500.0
2013-12-10 11:00:00,47.13,47.17,47.01,47.02,192100.0,43.8896,43.9268,43.7778,43.7871,192100.0
2013-12-10 11:30:00,47.02,47.02,46.87,46.91,38300.0,43.7871,43.7871,43.6475,43.6847,38300.0
2013-12-10 12:00:00,46.89,47.1,46.79,47.1,76900.0,43.6661,43.8616,43.573,43.8616,76900.0
2013-12-10 12:30:00,47.1,47.14,47.05,47.13,105700.0,43.8616,43.8989,43.8151,43.8896,105700.0
2013-12-10 13:00:00,47.14,47.34,47.13,47.25,215700.0,43.8989,44.0851,43.8896,44.0013,215700.0
2013-12-10 13:30:00,47.24,47.49,47.22,47.49,187700.0,43.992,44.2248,43.9734,44.2248,187700.0
2013-12-10 14:00:00,47.49,47.71,47.34,47.4,321300.0,44.2248,44.4297,44.0851,44.141,321300.0
2013-12-10 14:30:00,47.4,47.52,47.2,47.34,213600.0,44.141,44.2528,43.9548,44.0851,213600.0
2013-12-10 15:00:00,47.34,47.39,47.31,47.34,89000.0,44.0851,44.1317,44.0572,44.0851,89000.0
2013-12-10 15:30:00,47.35,47.37,47.25,47.3,292800.0,44.0945,44.1131,44.0013,44.0479,292800.0
2013-12-11 09:30:00,47.22,47.41,46.51,46.78,265300.0,43.9734,44.1503,43.3122,43.5636,265300.0
2013-12-11 10:00:00,46.77,47.0,46.72,46.87,160800.0,43.5543,43.7685,43.5078,43.6475,160800.0
2013-12-11 10:30:00,46.86,46.96,46.68,46.71,242400.0,43.6381,43.7313,43.4705,43.4985,242400.0
2013-12-11 11:00:00,46.72,46.73,46.43,46.43,141500.0,43.5078,43.5171,43.2377,43.2377,141500.0
2013-12-11 11:30:00,46.43,46.54,46.37,46.43,138400.0,43.2377,43.3401,43.1818,43.2377,138400.0
2013-12-11 12:00:00,46.42,46.46,46.17,46.2,181500.0,43.2284,43.2656,42.9956,43.0235,181500.0
2013-12-11 12:30:00,46.2,46.32,46.15,46.32,161600.0,43.0235,43.1353,42.977,43.1353,161600.0
2013-12-11 13:00:00,46.31,46.55,46.31,46.48,189100.0,43.126,43.3495,43.126,43.2843,189100.0
2013-12-11 13:30:00,46.48,46.7,46.48,46.63,167600.0,43.2843,43.4891,43.2843,43.424,167600.0
2013-12-11 14:00:00,46.63,46.72,46.54,46.71,144900.0,43.424,43.5078,43.3401,43.4985,144900.0
2013-12-11 14:30:00,46.72,46.75,46.57,46.71,199600.0,43.5078,43.5357,43.3681,43.4985,199600.0
2013-12-11 15:00:00,46.71,46.88,46.69,46.71,384600.0,43.4985,43.6568,43.4798,43.4985,384600.0
2013-12-11 15:30:00,46.71,46.77,46.63,46.71,712400.0,43.4985,43.5543,43.424,43.4985,712400.0
2013-12-12 09:30:00,46.82,46.86,46.52,46.67,180100.0,43.6009,43.6381,43.3215,43.4612,180100.0
2013-12-12 10:00:00,46.68,46.79,46.26,46.27,298700.0,43.4705,43.573,43.0794,43.0887,298700.0
2013-12-12 10:30:00,46.27,46.28,45.59,45.67,288700.0,43.0887,43.098,42.4555,42.53,288700.0
2013-12-12 11:00:00,45.68,45.68,45.19,45.44,274200.0,42.5393,42.5393,42.083,42.3158,274200.0
2013-12-12 11:30:00,45.45,45.75,45.45,45.63,250900.0,42.3251,42.6045,42.3251,42.4927,250900.0
2013-12-12 12:00:00,45.62,45.62,45.41,45.53,225000.0,42.4834,42.4834,42.2878,42.3996,225000.0
2013-12-12 12:30:00,45.54,45.68,45.44,45.65,73200.0,42.4089,42.5393,42.3158,42.5113,73200.0
2013-12-12 13:00:00,45.65,45.84,45.62,45.83,159400.0,42.5113,42.6883,42.4834,42.679,159400.0
2013-12-12 13:30:00,45.82,45.83,45.71,45.81,85800.0,42.6696,42.679,42.5672,42.6603,85800.0
2013-12-12 14:00:00,45.82,45.99,45.82,45.9,167800.0,42.6696,42.828,42.6696,42.7441,167800.0
2013-12-12 14:30:00,45.91,46.11,45.85,46.09,114200.0,42.7535,42.9397,42.6976,42.9211,114200.0
2013-12-12 15:00:00,46.09,46.36,46.09,46.32,229000.0,42.9211,43.1725,42.9211,43.1353,229000.0
2013-12-12 15:30:00,46.31,46.41,46.2,46.34,557200.0,43.126,43.2191,43.0235,43.1539,557200.0
2013-12-13 09:30:00,46.63,46.97,46.39,46.78,127200.0,43.424,43.7406,43.2005,43.5636,127200.0
2013-12-13 10:00:00,46.8,46.84,46.45,46.53,87500.0,43.5823,43.6195,43.2563,43.3308,87500.0
2013-12-13 10:30:00,46.52,46.55,46.4,46.44,80900.0,43.3215,43.3495,43.2098,43.247,80900.0
2013-12-13 11:00:00,46.43,46.51,46.33,46.33,129300.0,43.2377,43.3122,43.1446,43.1446,129300.0
2013-12-13 11:30:00,46.33,46.53,46.31,46.5,72300.0,43.1446,43.3308,43.126,43.3029,72300.0
2013-12-13 12:00:00,46.5,46.76,46.5,46.74,70400.0,43.3029,43.545,43.3029,43.5264,70400.0
2013-12-13 12:30:00,46.74,46.75,46.63,46.71,162000.0,43.5264,43.5357,43.424,43.4985,162000.0
2013-12-13 13:00:00,46.71,46.95,46.68,46.93,156800.0,43.4985,43.722,43.4705,43.7033,156800.0
2013-12-13 13:30:00,46.93,47.07,46.86,46.9,164500.0,43.7033,43.8337,43.6381,43.6754,164500.0
2013-12-13 14:00:00,46.9,46.94,46.71,46.72,90200.0,43.6754,43.7126,43.4985,43.5078,90200.0
2013-12-13 14:30:00,46.72,46.81,46.72,46.75,79000.0,43.5078,43.5916,43.5078,43.5357,79000.0
2013-12-13 15:00:00,46.76,46.91,46.72,46.91,112100.0,43.545,43.6847,43.5078,43.6847,112100.0
2013-12-13 15:30:00,46.9,46.94,46.82,46.82,338300.0,43.6754,43.7126,43.6009,43.6009,338300.0
2013-12-16 09:30:00,46.94,47.26,46.85,47.06,100300.0,43.7126,44.0106,43.6288,43.8244,100300.0
2013-12-16 10:00:00,47.06,47.16,47.05,47.07,104600.0,43.8244,43.9175,43.8151,43.8337,104600.0
2013-12-16 10:30:00,47.07,47.21,47.07,47.14,72100.0,43.8337,43.9641,43.8337,43.8989,72100.0
2013-12-16 11:00:00,47.11,47.12,47.0,47.01,66500.0,43.871,43.8803,43.7685,43.7778,66500.0
2013-12-16 11:30:00,47.0,47.01,46.77,46.97,78300.0,43.7685,43.7778,43.5543,43.7406,78300.0
2013-12-16 12:00:00,46.96,47.01,46.95,46.96,146000.0,43.7313,43.7778,43.722,43.7313,146000.0
2013-12-16 12:30:00,46.96,47.08,46.94,47.04,152300.0,43.7313,43.843,43.7126,43.8058,152300.0
2013-12-16 13:00:00,47.04,47.05,46.89,47.02,156100.0,43.8058,43.8151,43.6661,43.7871,156100.0
2013-12-16 13:30:00,47.02,47.09,46.89,47.08,139000.0,43.7871,43.8523,43.6661,43.843,139000.0
2013-12-16 14:00:00,47.09,47.11,47.02,47.05,139500.0,43.8523,43.871,43.7871,43.8151,139500.0
2013-12-16 14:30:00,47.05,47.05,46.93,46.96,101700.0,43.8151,43.8151,43.7033,43.7313,101700.0
2013-12-16 15:00:00,46.95,47.15,46.94,47.01,471500.0,43.722,43.9082,43.7126,43.7778,471500.0
2013-12-16 15:30:00,47.01,47.19,46.92,47.18,633200.0,43.7778,43.9455,43.694,43.9361,633200.0
2013-12-17 09:30:00,47.22,47.22,45.87,46.1,367900.0,43.9734,43.9734,42.7162,42.9304,367900.0
2013-12-17 10:00:00,46.14,46.14,45.35,45.5,711000.0,42.9676,42.9676,42.232,42.3716,711000.0
2013-12-17 10:30:00,45.5,45.95,45.49,45.66,294400.0,42.3716,42.7907,42.3623,42.5206,294400.0
2013-12-17 11:00:00,45.66,45.72,45.38,45.4,164500.0,42.5206,42.5765,42.2599,42.2785,164500.0
2013-12-17 11:30:00,45.41,45.42,45.26,45.3,179400.0,42.2878,42.2971,42.1482,42.1854,179400.0
2013-12-17 12:00:00,45.31,45.33,45.07,45.15,294600.0,42.1947,42.2133,41.9712,42.0457,294600.0
2013-12-17 12:30:00,45.15,45.75,45.1,45.72,314100.0,42.0457,42.6045,41.9992,42.5765,314100.0
2013-12-17 13:00:00,45.71,45.92,45.65,45.81,268500.0,42.5672,42.7628,42.5113,42.6603,268500.0
2013-12-17 13:30:00,45.8,45.97,45.79,45.83,208800.0,42.651,42.8093,42.6417,42.679,208800.0
2013-12-17 14:00:00,45.83,45.94,45.8,45.88,287600.0,42.679,42.7814,42.651,42.7255,287600.0
2013-12-17 14:30:00,45.87,45.87,45.48,45.57,153500.0,42.7162,42.7162,42.353,42.4368,153500.0
2013-12-17 15:00:00,45.56,45.56,45.36,45.54,314300.0,42.4275,42.4275,42.2413,42.4089,314300.0
2013-12-17 15:30:00,45.54,45.59,45.44,45.55,470000.0,42.4089,42.4555,42.3158,42.4182,470000.0
2013-12-18 09:30:00,46.19,46.59,46.01,46.51,306500.0,43.0142,43.3867,42.8466,43.3122,306500.0
2013-12-18 10:00:00,46.51,46.54,46.08,46.26,297200.0,43.3122,43.3401,42.9118,43.0794,297200.0
2013-12-18 10:30:00,46.25,46.37,46.12,46.25,181700.0,43.0701,43.1818,42.949,43.0701,181700.0
2013-12-18 11:00:00,46.26,46.4,46.26,46.33,89900.0,43.0794,43.2098,43.0794,43.1446,89900.0
2013-12-18 11:30:00,46.33,46.33,46.1,46.11,176000.0,43.1446,43.1446,42.9304,42.9397,176000.0
2013-12-18 12:00:00,46.12,46.25,46.08,46.2,126600.0,42.949,43.0701,42.9118,43.0235,126600.0
2013-12-18 12:30:00,46.2,46.36,46.19,46.3,119000.0,43.0235,43.1725,43.0142,43.1166,119000.0
2013-12-18 13:00:00,46.3,46.3,46.1,46.18,124500.0,43.1166,43.1166,42.9304,43.0049,124500.0
2013-12-18 13:30:00,46.18,46.27,46.13,46.22,59800.0,43.0049,43.0887,42.9583,43.0421,59800.0
2013-12-18 14:00:00,46.23,46.55,46.01,46.47,145100.0,43.0515,43.3495,42.8466,43.275,145100.0
2013-12-18 14:30:00,46.46,46.64,46.38,46.44,124400.0,43.2656,43.4333,43.1911,43.247,124400.0
2013-12-18 15:00:00,46.44,46.46,46.22,46.3,284400.0,43.247,43.2656,43.0421,43.1166,284400.0
2013-12-18 15:30:00,46.3,46.66,46.29,46.53,668000.0,43.1166,43.4519,43.1073,43.3308,668000.0
2013-12-19 09:30:00,46.49,46.51,46.04,46.22,81100.0,43.2936,43.3122,42.8745,43.0421,81100.0
2013-12-19 10:00:00,46.22,46.33,45.91,45.91,196100.0,43.0421,43.1446,42.7535,42.7535,196100.0
2013-12-19 10:30:00,45.91,46.1,45.82,46.03,316000.0,42.7535,42.9304,42.6696,42.8652,316000.0
2013-12-19 11:00:00,46.03,46.13,45.93,45.96,174800.0,42.8652,42.9583,42.7721,42.8,174800.0
2013-12-19 11:30:00,45.97,46.18,45.97,46.18,144000.0,42.8093,43.0049,42.8093,43.0049,144000.0
2013-12-19 12:00:00,46.18,46.22,46.14,46.19,109500.0,43.0049,43.0421,42.9676,43.0142,109500.0
2013-12-19 12:30:00,46.18,46.21,46.04,46.05,146300.0,43.0049,43.0328,42.8745,42.8838,146300.0
2013-12-19 13:00:00,46.05,46.11,45.77,45.78,205700.0,42.8838,42.9397,42.6231,42.6324,205700.0
2013-12-19 13:30:00,45.78,45.79,45.7,45.76,69300.0,42.6324,42.6417,42.5579,42.6138,69300.0
2013-12-19 14:00:00,45.77,45.79,45.72,45.75,51300.0,42.6231,42.6417,42.5765,42.6045,51300.0
2013-12-19 14:30:00,45.74,45.9,45.73,45.88,59300.0,42.5951,42.7441,42.5858,42.7255,59300.0
2013-12-19 15:00:00,45.88,45.92,45.79,45.79,121200.0,42.7255,42.7628,42.6417,42.6417,121200.0
2013-12-19 15:30:00,45.8,45.85,45.62,45.65,582200.0,42.651,42.6976,42.4834,42.5113,582200.0
2013-12-20 09:30:00,45.48,45.82,45.45,45.45,144200.0,42.353,42.6696,42.3251,42.3251,144200.0
2013-12-20 10:00:00,45.44,45.47,45.2,45.21,175100.0,42.3158,42.3437,42.0923,42.1016,175100.0
2013-12-20 10:30:00,45.21,45.28,45.15,45.15,263800.0,42.1016,42.1668,42.0457,42.0457,263800.0
2013-12-20 11:00:00,45.15,45.27,45.09,45.2,1198500.0,42.0457,42.1575,41.9898,42.0923,1198500.0
2013-12-20 11:30:00,45.2,45.56,45.18,45.5,283000.0,42.0923,42.4275,42.0737,42.3716,283000.0
2013-12-20 12:00:00,45.5,45.52,45.46,45.46,121200.0,42.3716,42.3903,42.3344,42.3344,121200.0
2013-12-20 12:30:00,45.46,45.49,45.37,45.39,129900.0,42.3344,42.3623,42.2506,42.2692,129900.0
2013-12-20 13:00:00,45.4,45.51,45.38,45.38,113500.0,42.2785,42.381,42.2599,42.2599,113500.0
2013-12-20 13:30:00,45.39,45.49,45.3,45.47,89600.0,42.2692,42.3623,42.1854,42.3437,89600.0
2013-12-20 14:00:00,45.48,45.67,45.48,45.6,92700.0,42.353,42.53,42.353,42.4648,92700.0
2013-12-20 14:30:00,45.62,46.64,45.62,46.46,655200.0,42.4834,43.4333,42.4834,43.2656,655200.0
2013-12-20 15:00:00,46.48,46.55,46.26,46.44,318700.0,43.2843,43.3495,43.0794,43.247,318700.0
2013-12-20 15:30:00,46.43,46.95,46.4,46.89,1073500.0,43.2377,43.722,43.2098,43.6661,1073500.0
2013-12-23 09:30:00,46.91,47.07,46.35,46.76,213600.0,43.6847,43.8337,43.1632,43.545,213600.0
2013-12-23 10:00:00,46.76,46.83,46.2,46.23,160600.0,43.545,43.6102,43.0235,43.0515,160600.0
2013-12-23 10:30:00,46.21,46.26,45.98,46.07,212400.0,43.0328,43.0794,42.8186,42.9025,212400.0
2013-12-23 11:00:00,46.09,46.29,45.92,46.06,173200.0,42.9211,43.1073,42.7628,42.8931,173200.0
2013-12-23 11:30:00,46.09,46.19,46.02,46.03,133100.0,42.9211,43.0142,42.8559,42.8652,133100.0
2013-12-23 12:00:00,46.02,46.04,45.88,45.93,130100.0,42.8559,42.8745,42.7255,42.7721,130100.0
2013-12-23 12:30:00,45.93,46.06,45.77,45.77,113800.0,42.7721,42.8931,42.6231,42.6231,113800.0
2013-12-23 13:00:00,45.78,45.82,45.65,45.81,211800.0,42.6324,42.6696,42.5113,42.6603,211800.0
2013-12-23 13:30:00,45.82,46.09,45.58,46.06,275200.0,42.6696,42.9211,42.4461,42.8931,275200.0
2013-12-23 14:00:00,46.06,46.06,45.92,45.98,148200.0,42.8931,42.8931,42.7628,42.8186,148200.0
2013-12-23 14:30:00,45.98,46.09,45.93,46.09,115400.0,42.8186,42.9211,42.7721,42.9211,115400.0
2013-12-23 15:00:00,46.09,46.11,46.05,46.09,149900.0,42.9211,42.9397,42.8838,42.9211,149900.0
2013-12-23 15:30:00,46.09,46.19,46.04,46.04,488300.0,42.9211,43.0142,42.8745,42.8745,488300.0
2013-12-24 09:30:00,45.96,46.55,45.96,46.39,69700.0,42.8,43.3495,42.8,43.2005,69700.0
2013-12-24 10:00:00,46.4,46.74,46.39,46.74,86000.0,43.2098,43.5264,43.2005,43.5264,86000.0
2013-12-24 10:30:00,46.76,47.0,46.74,46.83,104500.0,43.545,43.7685,43.5264,43.6102,104500.0
2013-12-24 11:00:00,46.82,46.92,46.63,46.68,100400.0,43.6009,43.694,43.424,43.4705,100400.0
2013-12-24 11:30:00,46.67,46.78,46.59,46.65,66900.0,43.4612,43.5636,43.3867,43.4426,66900.0
2013-12-24 12:00:00,46.67,46.72,46.51,46.57,89300.0,43.4612,43.5078,43.3122,43.3681,89300.0
2013-12-24 12:30:00,46.55,46.64,46.47,46.53,127400.0,43.3495,43.4333,43.275,43.3308,127400.0
2013-12-26 09:30:00,46.7,46.77,46.5,46.63,74600.0,43.4891,43.5543,43.3029,43.424,74600.0
2013-12-26 10:00:00,46.64,46.8,46.5,46.7,73100.0,43.4333,43.5823,43.3029,43.4891,73100.0
2013-12-26 10:30:00,46.7,46.72,46.6,46.67,54400.0,43.4891,43.5078,43.396,43.4612,54400.0
2013-12-26 11:00:00,46.68,46.72,46.61,46.68,40700.0,43.4705,43.5078,43.4053,43.4705,40700.0
2013-12-26 11:30:00,46.7,46.72,46.65,46.69,34900.0,43.4891,43.5078,43.4426,43.4798,34900.0
2013-12-26 12:00:00,46.69,46.7,46.58,46.69,31600.0,43.4798,43.4891,43.3774,43.4798,31600.0
2013-12-26 12:30:00,46.67,46.71,46.63,46.66,55400.0,43.4612,43.4985,43.424,43.4519,55400.0
2013-12-26 13:00:00,46.67,46.77,46.66,46.77,32300.0,43.4612,43.5543,43.4519,43.5543,32300.0
2013-12-26 13:30:00,46.77,46.77,46.69,46.75,27200.0,43.5543,43.5543,43.4798,43.5357,27200.0
2013-12-26 14:00:00,46.76,46.76,46.66,46.68,33100.0,43.545,43.545,43.4519,43.4705,33100.0
2013-12-26 14:30:00,46.7,46.8,46.69,46.79,34600.0,43.4891,43.5823,43.4798,43.573,34600.0
2013-12-26 15:00:00,46.79,46.79,46.62,46.69,50400.0,43.573,43.573,43.4146,43.4798,50400.0
2013-12-26 15:30:00,46.7,46.71,46.56,46.61,200100.0,43.4891,43.4985,43.3588,43.4053,200100.0
2013-12-27 09:30:00,46.9,47.07,46.31,46.67,88300.0,43.6754,43.8337,43.126,43.4612,88300.0
2013-12-27 10:00:00,46.67,46.74,46.45,46.63,79800.0,43.4612,43.5264,43.2563,43.424,79800.0
2013-12-27 10:30:00,46.63,46.7,46.48,46.65,43700.0,43.424,43.4891,43.2843,43.4426,43700.0
2013-12-27 11:00:00,46.62,46.7,46.55,46.61,32800.0,43.4146,43.4891,43.3495,43.4053,32800.0
2013-12-27 11:30:00,46.62,46.69,46.59,46.62,65100.0,43.4146,43.4798,43.3867,43.4146,65100.0
2013-12-27 12:00:00,46.62,46.65,46.55,46.63,30100.0,43.4146,43.4426,43.3495,43.424,30100.0
2013-12-27 12:30:00,46.64,46.68,46.46,46.47,60300.0,43.4333,43.4705,43.2656,43.275,60300.0
2013-12-27 13:00:00,46.46,46.59,46.45,46.57,33100.0,43.2656,43.3867,43.2563,43.3681,33100.0
2013-12-27 13:30:00,46.58,46.58,46.5,46.56,24500.0,43.3774,43.3774,43.3029,43.3588,24500.0
2013-12-27 14:00:00,46.55,46.65,46.55,46.63,38600.0,43.3495,43.4426,43.3495,43.424,38600.0
2013-12-27 14:30:00,46.64,46.65,46.55,46.56,35200.0,43.4333,43.4426,43.3495,43.3588,35200.0
2013-12-27 15:00:00,46.55,46.57,46.5,46.5,82900.0,43.3495,43.3681,43.3029,43.3029,82900.0
2013-12-27 15:30:00,46.5,46.54,46.45,46.46,188300.0,43.3029,43.3401,43.2563,43.2656,188300.0
2013-12-30 09:30:00,46.43,46.59,46.11,46.29,54900.0,43.2377,43.3867,42.9397,43.1073,54900.0
2013-12-30 10:00:00,46.3,46.35,46.27,46.29,52900.0,43.1166,43.1632,43.0887,43.1073,52900.0
2013-12-30 10:30:00,46.3,46.42,46.29,46.4,83600.0,43.1166,43.2284,43.1073,43.2098,83600.0
2013-12-30 11:00:00,46.4,46.65,46.39,46.63,103800.0,43.2098,43.4426,43.2005,43.424,103800.0
2013-12-30 11:30:00,46.62,46.95,46.62,46.94,58900.0,43.4146,43.722,43.4146,43.7126,58900.0
2013-12-30 12:00:00,46.94,47.08,46.94,47.05,89700.0,43.7126,43.843,43.7126,43.8151,89700.0
2013-12-30 12:30:00,47.05,47.16,47.04,47.07,43700.0,43.8151,43.9175,43.8058,43.8337,43700.0
2013-12-30 13:00:00,47.09,47.15,47.03,47.12,35100.0,43.8523,43.9082,43.7965,43.8803,35100.0
2013-12-30 13:30:00,47.15,47.15,47.09,47.11,26900.0,43.9082,43.9082,43.8523,43.871,26900.0
2013-12-30 14:00:00,47.11,47.28,47.11,47.28,67600.0,43.871,44.0293,43.871,44.0293,67600.0
2013-12-30 14:30:00,47.28,47.29,47.11,47.16,88500.0,44.0293,44.0386,43.871,43.9175,88500.0
2013-12-30 15:00:00,47.15,47.21,47.09,47.2,105800.0,43.9082,43.9641,43.8523,43.9548,105800.0
2013-12-30 15:30:00,47.19,47.2,47.13,47.19,282500.0,43.9455,43.9548,43.8896,43.9455,282500.0
2013-12-31 09:30:00,47.25,47.65,47.17,47.61,110700.0,44.0013,44.3738,43.9268,44.3366,110700.0
2013-12-31 10:00:00,47.61,47.61,47.4,47.51,66200.0,44.3366,44.3366,44.141,44.2435,66200.0
2013-12-31 10:30:00,47.49,47.76,47.49,47.72,96600.0,44.2248,44.4763,44.2248,44.439,96600.0
2013-12-31 11:00:00,47.74,47.83,47.6,47.73,105000.0,44.4576,44.5415,44.3273,44.4483,105000.0
2013-12-31 11:30:00,47.73,47.95,47.73,47.83,110700.0,44.4483,44.6532,44.4483,44.5415,110700.0
2013-12-31 12:00:00,47.84,47.93,47.77,47.89,107800.0,44.5508,44.6346,44.4856,44.5973,107800.0
2013-12-31 12:30:00,47.9,47.98,47.85,47.89,122600.0,44.6066,44.6811,44.5601,44.5973,122600.0
2013-12-31 13:00:00,47.9,47.95,47.85,47.86,67400.0,44.6066,44.6532,44.5601,44.5694,67400.0
2013-12-31 13:30:00,47.86,47.91,47.83,47.86,126900.0,44.5694,44.6159,44.5415,44.5694,126900.0
2013-12-31 14:00:00,47.84,47.84,47.72,47.73,70700.0,44.5508,44.5508,44.439,44.4483,70700.0
2013-12-31 14:30:00,47.73,47.77,47.66,47.77,82800.0,44.4483,44.4856,44.3831,44.4856,82800.0
2013-12-31 15:00:00,47.76,47.77,47.55,47.63,125900.0,44.4763,44.4856,44.2807,44.3552,125900.0
2013-12-31 15:30:00,47.63,47.76,47.56,47.73,321400.0,44.3552,44.4763,44.29,44.4483,321400.0
2014-01-02 09:30:00,47.39,47.96,47.25,47.82,269100.0,44.1317,44.6625,44.0013,44.5321,269100.0
2014-01-02 10:00:00,47.81,48.4,47.64,48.34,341900.0,44.5228,45.0723,44.3645,45.0164,341900.0
2014-01-02 10:30:00,48.33,48.4,48.16,48.24,151700.0,45.0071,45.0723,44.8488,44.9233,151700.0
2014-01-02 11:00:00,48.24,48.3,48.11,48.25,213600.0,44.9233,44.9791,44.8022,44.9326,213600.0
2014-01-02 11:30:00,48.25,48.27,48.0,48.03,91300.0,44.9326,44.9512,44.6998,44.7277,91300.0
2014-01-02 12:00:00,48.03,48.18,47.89,48.17,74600.0,44.7277,44.8674,44.5973,44.8581,74600.0
2014-01-02 12:30:00,48.17,48.27,48.08,48.2,134800.0,44.8581,44.9512,44.7743,44.886,134800.0
2014-01-02 13:00:00,48.2,48.3,48.06,48.06,141000.0,44.886,44.9791,44.7556,44.7556,141000.0
2014-01-02 13:30:00,48.05,48.14,47.98,48.1,70000.0,44.7463,44.8301,44.6811,44.7929,70000.0
2014-01-02 14:00:00,48.11,48.19,47.83,47.91,104400.0,44.8022,44.8767,44.5415,44.6159,104400.0
2014-01-02 14:30:00,47.91,48.08,47.86,47.93,139800.0,44.6159,44.7743,44.5694,44.6346,139800.0
2014-01-02 15:00:00,47.93,48.03,47.87,47.91,108900.0,44.6346,44.7277,44.5787,44.6159,108900.0
2014-01-02 15:30:00,47.91,47.91,47.69,47.78,352500.0,44.6159,44.6159,44.4111,44.4949,352500.0
2014-01-03 09:30:00,47.83,48.69,47.79,48.63,294400.0,44.5415,45.3423,44.5042,45.2864,294400.0
2014-01-03 10:00:00,48.64,48.68,48.37,48.53,176200.0,45.2958,45.333,45.0443,45.1933,176200.0
2014-01-03 10:30:00,48.52,48.66,48.48,48.65,125300.0,45.184,45.3144,45.1468,45.3051,125300.0
2014-01-03 11:00:00,48.65,48.65,48.43,48.49,144700.0,45.3051,45.3051,45.1002,45.1561,144700.0
2014-01-03 11:30:00,48.49,48.56,48.45,48.45,93400.0,45.1561,45.2213,45.1188,45.1188,93400.0
2014-01-03 12:00:00,48.46,48.57,48.42,48.52,58600.0,45.1281,45.2306,45.0909,45.184,58600.0
2014-01-03 12:30:00,48.54,48.56,48.43,48.51,124000.0,45.2026,45.2213,45.1002,45.1747,124000.0
2014-01-03 13:00:00,48.51,48.59,48.47,48.48,139200.0,45.1747,45.2492,45.1374,45.1468,139200.0
2014-01-03 13:30:00,48.49,48.53,48.46,48.53,101200.0,45.1561,45.1933,45.1281,45.1933,101200.0
2014-01-03 14:00:00,48.53,48.74,48.53,48.64,139300.0,45.1933,45.3889,45.1933,45.2958,139300.0
2014-01-03 14:30:00,48.64,48.91,48.63,48.86,208100.0,45.2958,45.5472,45.2864,45.5006,208100.0
2014-01-03 15:00:00,48.86,48.93,48.81,48.9,244100.0,45.5006,45.5658,45.4541,45.5379,244100.0
2014-01-03 15:30:00,48.9,48.91,48.72,48.78,568600.0,45.5379,45.5472,45.3703,45.4261,568600.0
2014-01-06 09:30:00,48.77,49.68,48.73,49.22,547500.0,45.4168,46.2643,45.3796,45.8359,547500.0
2014-01-06 10:00:00,49.18,49.18,48.63,48.94,508300.0,45.7986,45.7986,45.2864,45.5751,508300.0
2014-01-06 10:30:00,48.9,49.06,48.43,48.51,435400.0,45.5379,45.6869,45.1002,45.1747,435400.0
2014-01-06 11:00:00,48.49,48.55,48.23,48.4,337300.0,45.1561,45.2119,44.9139,45.0723,337300.0
2014-01-06 11:30:00,48.39,48.52,48.32,48.46,236300.0,45.0629,45.184,44.9978,45.1281,236300.0
2014-01-06 12:00:00,48.46,48.58,48.32,48.51,155500.0,45.1281,45.2399,44.9978,45.1747,155500.0
2014-01-06 12:30:00,48.5,48.86,48.47,48.79,184500.0,45.1654,45.5006,45.1374,45.4354,184500.0
2014-01-06 13:00:00,48.79,48.97,48.63,48.73,188600.0,45.4354,45.6031,45.2864,45.3796,188600.0
2014-01-06 13:30:00,48.73,48.74,48.41,48.5,477200.0,45.3796,45.3889,45.0816,45.1654,477200.0
2014-01-06 14:00:00,48.51,48.72,48.5,48.67,165300.0,45.1747,45.3703,45.1654,45.3237,165300.0
2014-01-06 14:30:00,48.67,48.8,48.59,48.75,174800.0,45.3237,45.4448,45.2492,45.3982,174800.0
2014-01-06 15:00:00,48.75,48.81,48.53,48.58,225200.0,45.3982,45.4541,45.1933,45.2399,225200.0
2014-01-06 15:30:00,48.57,48.6,48.34,48.54,766300.0,45.2306,45.2585,45.0164,45.2026,766300.0
2014-01-07 09:30:00,48.53,49.57,48.51,49.54,852600.0,45.1933,46.1618,45.1747,46.1339,852600.0
2014-01-07 10:00:00,49.56,49.75,49.36,49.48,335400.0,46.1525,46.3294,45.9663,46.078,335400.0
2014-01-07 10:30:00,49.5,49.89,49.48,49.78,464400.0,46.0966,46.4598,46.078,46.3574,464400.0
2014-01-07 11:00:00,49.77,49.85,49.65,49.82,410200.0,46.3481,46.4226,46.2363,46.3946,410200.0
2014-01-07 11:30:00,49.81,49.9,49.72,49.75,493800.0,46.3853,46.4691,46.3015,46.3294,493800.0
2014-01-07 12:00:00,49.75,49.94,49.74,49.89,315200.0,46.3294,46.5064,46.3201,46.4598,315200.0
2014-01-07 12:30:00,49.9,49.92,49.76,49.85,222800.0,46.4691,46.4878,46.3388,46.4226,222800.0
2014-01-07 13:00:00,49.84,49.86,49.77,49.82,91100.0,46.4133,46.4319,46.3481,46.3946,91100.0
2014-01-07 13:30:00,49.81,49.86,49.69,49.69,199900.0,46.3853,46.4319,46.2736,46.2736,199900.0
2014-01-07 14:00:00,49.69,49.71,49.65,49.68,154400.0,46.2736,46.2922,46.2363,46.2643,154400.0
2014-01-07 14:30:00,49.68,49.7,49.63,49.65,149900.0,46.2643,46.2829,46.2177,46.2363,149900.0
2014-01-07 15:00:00,49.64,49.76,49.63,49.75,749100.0,46.227,46.3388,46.2177,46.3294,749100.0
2014-01-07 15:30:00,49.75,49.97,49.74,49.85,1236100.0,46.3294,46.5343,46.3201,46.4226,1236100.0
2014-01-08 09:30:00,49.87,50.0,49.7,49.9,195600.0,46.4412,46.5623,46.2829,46.4691,195600.0
2014-01-08 10:00:00,49.94,50.25,49.9,50.25,1060800.0,46.5064,46.7951,46.4691,46.7951,1060800.0
2014-01-08 10:30:00,50.25,50.94,50.25,50.91,488000.0,46.7951,47.4376,46.7951,47.4097,488000.0
2014-01-08 11:00:00,50.91,50.91,50.34,50.53,283200.0,47.4097,47.4097,46.8789,47.0558,283200.0
2014-01-08 11:30:00,50.54,50.76,50.53,50.75,173400.0,47.0651,47.27,47.0558,47.2607,173400.0
2014-01-08 12:00:00,50.75,50.76,50.51,50.62,101900.0,47.2607,47.27,47.0372,47.1396,101900.0
2014-01-08 12:30:00,50.6,50.7,50.59,50.68,112300.0,47.121,47.2141,47.1117,47.1955,112300.0
2014-01-08 13:00:00,50.68,50.7,50.5,50.64,104900.0,47.1955,47.2141,47.0279,47.1582,104900.0
2014-01-08 13:30:00,50.63,50.7,50.57,50.66,127800.0,47.1489,47.2141,47.0931,47.1769,127800.0
2014-01-08 14:00:00,50.66,50.67,50.45,50.46,320500.0,47.1769,47.1862,46.9813,46.9906,320500.0
2014-01-08 14:30:00,50.48,50.5,50.37,50.42,151600.0,47.0092,47.0279,46.9068,46.9534,151600.0
2014-01-08 15:00:00,50.42,50.55,50.39,50.48,315800.0,46.9534,47.0744,46.9254,47.0092,315800.0
2014-01-08 15:30:00,50.47,50.57,50.39,50.55,646900.0,46.9999,47.0931,46.9254,47.0744,646900.0
2014-01-09 09:30:00,50.51,50.8,50.51,50.75,185000.0,47.0372,47.3072,47.0372,47.2607,185000.0
2014-01-09 10:00:00,50.75,51.0,50.71,50.98,234700.0,47.2607,47.4935,47.2234,47.4749,234700.0
2014-01-09 10:30:00,50.98,51.0,50.25,50.37,289000.0,47.4749,47.4935,46.7951,46.9068,289000.0
2014-01-09 11:00:00,50.34,50.5,50.25,50.42,195000.0,46.8789,47.0279,46.7951,46.9534,195000.0
2014-01-09 11:30:00,50.41,50.52,50.38,50.47,113600.0,46.9441,47.0465,46.9161,46.9999,113600.0
2014-01-09 12:00:00,50.47,50.49,50.24,50.4,163400.0,46.9999,47.0186,46.7858,46.9347,163400.0
2014-01-09 12:30:00,50.4,50.46,50.28,50.35,63600.0,46.9347,46.9906,46.823,46.8882,63600.0
2014-01-09 13:00:00,50.34,50.45,50.3,50.41,116600.0,46.8789,46.9813,46.8416,46.9441,116600.0
2014-01-09 13:30:00,50.41,50.44,50.33,50.33,53000.0,46.9441,46.972,46.8696,46.8696,53000.0
2014-01-09 14:00:00,50.34,50.37,50.25,50.36,140200.0,46.8789,46.9068,46.7951,46.8975,140200.0
2014-01-09 14:30:00,50.35,50.49,50.35,50.4,179500.0,46.8882,47.0186,46.8882,46.9347,179500.0
2014-01-09 15:00:00,50.4,50.71,50.37,50.63,238200.0,46.9347,47.2234,46.9068,47.1489,238200.0
2014-01-09 15:30:00,50.63,51.02,50.58,50.91,852300.0,47.1489,47.5121,47.1024,47.4097,852300.0
2014-01-10 09:30:00,50.7,51.03,50.64,50.76,319800.0,47.2141,47.5214,47.1582,47.27,319800.0
2014-01-10 10:00:00,50.79,50.97,50.72,50.81,315900.0,47.2979,47.4656,47.2327,47.3166,315900.0
2014-01-10 10:30:00,50.82,50.89,50.58,50.75,158600.0,47.3259,47.3911,47.1024,47.2607,158600.0
2014-01-10 11:00:00,50.76,50.78,50.64,50.75,138900.0,47.27,47.2886,47.1582,47.2607,138900.0
2014-01-10 11:30:00,50.74,50.85,50.68,50.82,118500.0,47.2514,47.3538,47.1955,47.3259,118500.0
2014-01-10 12:00:00,50.83,50.96,50.8,50.94,104000.0,47.3352,47.4562,47.3072,47.4376,104000.0
2014-01-10 12:30:00,50.97,51.16,50.95,51.16,141500.0,47.4656,47.6425,47.4469,47.6425,141500.0
2014-01-10 13:00:00,51.16,51.23,51.1,51.15,146300.0,47.6425,47.7077,47.5866,47.6332,146300.0
2014-01-10 13:30:00,51.14,51.46,51.13,51.4,216900.0,47.6239,47.9219,47.6146,47.866,216900.0
2014-01-10 14:00:00,51.4,51.71,51.39,51.44,307900.0,47.866,48.1547,47.8567,47.9032,307900.0
2014-01-10 14:30:00,51.43,51.45,51.28,51.33,197600.0,47.8939,47.9126,47.7542,47.8008,197600.0
2014-01-10 15:00:00,51.34,51.44,51.23,51.31,364600.0,47.8101,47.9032,47.7077,47.7822,364600.0
2014-01-10 15:30:00,51.31,51.4,51.21,51.31,540800.0,47.7822,47.866,47.6891,47.7822,540800.0
2014-01-13 09:30:00,51.21,51.67,51.09,51.57,265400.0,47.6891,48.1174,47.5773,48.0243,265400.0
2014-01-13 10:00:00,51.59,51.71,51.32,51.41,259600.0,48.0429,48.1547,47.7915,47.8753,259600.0
2014-01-13 10:30:00,51.42,51.46,51.25,51.41,234000.0,47.8846,47.9219,47.7263,47.8753,234000.0
2014-01-13 11:00:00,51.4,51.76,51.39,51.58,86700.0,47.866,48.2012,47.8567,48.0336,86700.0
2014-01-13 11:30:00,51.57,51.67,51.47,51.49,98500.0,48.0243,48.1174,47.9312,47.9498,98500.0
2014-01-13 12:00:00,51.48,51.52,51.32,51.34,181100.0,47.9405,47.9777,47.7915,47.8101,181100.0
2014-01-13 12:30:00,51.34,51.44,51.28,51.36,236300.0,47.8101,47.9032,47.7542,47.8287,236300.0
2014-01-13 13:00:00,51.35,51.46,51.22,51.31,193100.0,47.8194,47.9219,47.6984,47.7822,193100.0
2014-01-13 13:30:00,51.32,51.33,51.15,51.25,134700.0,47.7915,47.8008,47.6332,47.7263,134700.0
2014-01-13 14:00:00,51.24,51.31,51.1,51.11,104400.0,47.717,47.7822,47.5866,47.5959,104400.0
2014-01-13 14:30:00,51.11,51.15,50.98,51.05,244800.0,47.5959,47.6332,47.4749,47.5401,244800.0
2014-01-13 15:00:00,51.04,51.05,50.78,51.02,213100.0,47.5307,47.5401,47.2886,47.5121,213100.0
2014-01-13 15:30:00,51.01,51.04,50.91,50.95,453000.0,47.5028,47.5307,47.4097,47.4469,453000.0
2014-01-14 09:30:00,51.43,51.75,51.29,51.63,440100.0,47.8939,48.1919,47.7636,48.0802,440100.0
2014-01-14 10:00:00,51.64,51.69,51.24,51.54,514000.0,48.0895,48.1361,47.717,47.9964,514000.0
2014-01-14 10:30:00,51.55,51.6,51.32,51.47,198200.0,48.0057,48.0522,47.7915,47.9312,198200.0
2014-01-14 11:00:00,51.47,51.58,51.27,51.47,356900.0,47.9312,48.0336,47.7449,47.9312,356900.0
2014-01-14 11:30:00,51.47,51.48,51.09,51.15,202900.0,47.9312,47.9405,47.5773,47.6332,202900.0
2014-01-14 12:00:00,51.14,51.17,50.93,51.15,225100.0,47.6239,47.6518,47.4283,47.6332,225100.0
2014-01-14 12:30:00,51.16,51.22,51.01,51.1,301500.0,47.6425,47.6984,47.5028,47.5866,301500.0
2014-01-14 13:00:00,51.09,51.31,51.08,51.27,98200.0,47.5773,47.7822,47.568,47.7449,98200.0
2014-01-14 13:30:00,51.27,51.42,51.26,51.32,104700.0,47.7449,47.8846,47.7356,47.7915,104700.0
2014-01-14 14:00:00,51.33,51.49,51.28,51.47,226800.0,47.8008,47.9498,47.7542,47.9312,226800.0
2014-01-14 14:30:00,51.47,51.49,51.29,51.38,129300.0,47.9312,47.9498,47.7636,47.8474,129300.0
2014-01-14 15:00:00,51.38,51.53,51.33,51.5,135800.0,47.8474,47.9871,47.8008,47.9591,135800.0
2014-01-14 15:30:00,51.5,51.6,51.38,51.42,440600.0,47.9591,48.0522,47.8474,47.8846,440600.0
2014-01-15 09:30:00,51.37,51.59,51.18,51.27,178500.0,47.8381,48.0429,47.6611,47.7449,178500.0
2014-01-15 10:00:00,51.25,51.43,51.11,51.13,462500.0,47.7263,47.8939,47.5959,47.6146,462500.0
2014-01-15 10:30:00,51.14,51.19,50.78,51.03,199100.0,47.6239,47.6704,47.2886,47.5214,199100.0
2014-01-15 11:00:00,51.02,51.06,50.74,50.88,152200.0,47.5121,47.5494,47.2514,47.3817,152200.0
2014-01-15 11:30:00,50.88,50.99,50.79,50.84,296100.0,47.3817,47.4842,47.2979,47.3445,296100.0
2014-01-15 12:00:00,50.85,50.97,50.7,50.87,131500.0,47.3538,47.4656,47.2141,47.3724,131500.0
2014-01-15 12:30:00,50.88,50.93,50.75,50.8,225700.0,47.3817,47.4283,47.2607,47.3072,225700.0
2014-01-15 13:00:00,50.79,50.99,50.75,50.88,182700.0,47.2979,47.4842,47.2607,47.3817,182700.0
2014-01-15 13:30:00,50.89,51.03,50.86,51.03,114000.0,47.3911,47.5214,47.3631,47.5214,114000.0
2014-01-15 14:00:00,51.03,51.14,50.99,51.06,76500.0,47.5214,47.6239,47.4842,47.5494,76500.0
2014-01-15 14:30:00,51.07,51.11,50.98,51.11,67900.0,47.5587,47.5959,47.4749,47.5959,67900.0
2014-01-15 15:00:00,51.13,51.17,50.95,51.0,357100.0,47.6146,47.6518,47.4469,47.4935,357100.0
2014-01-15 15:30:00,51.01,51.16,51.0,51.06,440900.0,47.5028,47.6425,47.4935,47.5494,440900.0
2014-01-16 09:30:00,51.1,51.49,50.92,51.15,127200.0,47.5866,47.9498,47.419,47.6332,127200.0
2014-01-16 10:00:00,51.14,51.2,50.95,51.15,173200.0,47.6239,47.6797,47.4469,47.6332,173200.0
2014-01-16 10:30:00,51.17,51.36,51.06,51.28,153700.0,47.6518,47.8287,47.5494,47.7542,153700.0
2014-01-16 11:00:00,51.29,51.37,51.17,51.31,641800.0,47.7636,47.8381,47.6518,47.7822,641800.0
2014-01-16 11:30:00,51.31,51.49,51.29,51.48,217100.0,47.7822,47.9498,47.7636,47.9405,217100.0
2014-01-16 12:00:00,51.48,51.56,51.45,51.48,287600.0,47.9405,48.015,47.9126,47.9405,287600.0
2014-01-16 12:30:00,51.5,51.5,51.3,51.3,59300.0,47.9591,47.9591,47.7729,47.7729,59300.0
2014-01-16 13:00:00,51.32,51.34,51.2,51.25,95800.0,47.7915,47.8101,47.6797,47.7263,95800.0
2014-01-16 13:30:00,51.25,51.31,51.12,51.25,200400.0,47.7263,47.7822,47.6052,47.7263,200400.0
2014-01-16 14:00:00,51.24,51.24,51.14,51.2,196600.0,47.717,47.717,47.6239,47.6797,196600.0
2014-01-16 14:30:00,51.2,51.22,51.16,51.2,131600.0,47.6797,47.6984,47.6425,47.6797,131600.0
2014-01-16 15:00:00,51.2,51.21,51.14,51.2,166600.0,47.6797,47.6891,47.6239,47.6797,166600.0
2014-01-16 15:30:00,51.19,51.24,51.15,51.23,749900.0,47.6704,47.717,47.6332,47.7077,749900.0
2014-01-17 09:30:00,51.26,51.56,51.0,51.04,261900.0,47.7356,48.015,47.4935,47.5307,261900.0
2014-01-17 10:00:00,51.05,51.09,50.84,50.9,119000.0,47.5401,47.5773,47.3445,47.4004,119000.0
2014-01-17 10:30:00,50.9,51.22,50.9,51.21,69400.0,47.4004,47.6984,47.4004,47.6891,69400.0
2014-01-17 11:00:00,51.22,51.26,51.17,51.25,108800.0,47.6984,47.7356,47.6518,47.7263,108800.0
2014-01-17 11:30:00,51.25,51.26,51.16,51.25,427500.0,47.7263,47.7356,47.6425,47.7263,427500.0
2014-01-17 12:00:00,51.25,51.75,51.22,51.71,192200.0,47.7263,48.1919,47.6984,48.1547,192200.0
2014-01-17 12:30:00,51.7,51.72,51.42,51.45,156200.0,48.1454,48.164,47.8846,47.9126,156200.0
2014-01-17 13:00:00,51.45,51.49,51.22,51.27,100900.0,47.9126,47.9498,47.6984,47.7449,100900.0
2014-01-17 13:30:00,51.26,51.36,51.26,51.33,76400.0,47.7356,47.8287,47.7356,47.8008,76400.0
2014-01-17 14:00:00,51.33,51.48,51.27,51.38,74500.0,47.8008,47.9405,47.7449,47.8474,74500.0
2014-01-17 14:30:00,51.38,51.39,51.28,51.33,107200.0,47.8474,47.8567,47.7542,47.8008,107200.0
2014-01-17 15:00:00,51.33,51.47,51.3,51.42,119400.0,47.8008,47.9312,47.7729,47.8846,119400.0
2014-01-17 15:30:00,51.41,51.47,51.3,51.41,196100.0,47.8753,47.9312,47.7729,47.8753,196100.0
2014-01-21 09:30:00,51.72,51.72,50.1,50.47,593000.0,48.164,48.164,46.6554,46.9999,593000.0
2014-01-21 10:00:00,50.48,50.48,50.03,50.04,368000.0,47.0092,47.0092,46.5902,46.5995,368000.0
2014-01-21 10:30:00,50.03,50.06,49.84,49.87,238300.0,46.5902,46.6181,46.4133,46.4412,238300.0
2014-01-21 11:00:00,49.88,49.91,49.55,49.57,162100.0,46.4505,46.4784,46.1432,46.1618,162100.0
2014-01-21 11:30:00,49.57,50.05,49.56,50.0,163400.0,46.1618,46.6088,46.1525,46.5623,163400.0
2014-01-21 12:00:00,49.99,49.99,49.73,49.84,190300.0,46.5529,46.5529,46.3108,46.4133,190300.0
2014-01-21 12:30:00,49.85,49.86,49.73,49.76,187800.0,46.4226,46.4319,46.3108,46.3388,187800.0
2014-01-21 13:00:00,49.76,50.12,49.76,49.97,212600.0,46.3388,46.674,46.3388,46.5343,212600.0
2014-01-21 13:30:00,49.98,50.04,49.92,49.96,89000.0,46.5436,46.5995,46.4878,46.525,89000.0
2014-01-21 14:00:00,49.99,50.01,49.95,49.99,132700.0,46.5529,46.5716,46.5157,46.5529,132700.0
2014-01-21 14:30:00,49.98,50.11,49.95,49.98,257900.0,46.5436,46.6647,46.5157,46.5436,257900.0
2014-01-21 15:00:00,49.98,50.07,49.94,49.97,161800.0,46.5436,46.6274,46.5064,46.5343,161800.0
2014-01-21 15:30:00,49.98,50.01,49.94,50.0,365100.0,46.5436,46.5716,46.5064,46.5623,365100.0
2014-01-22 09:30:00,49.97,50.17,49.82,49.91,95000.0,46.5343,46.7206,46.3946,46.4784,95000.0
2014-01-22 10:00:00,49.91,50.03,49.91,49.99,198900.0,46.4784,46.5902,46.4784,46.5529,198900.0
2014-01-22 10:30:00,50.0,50.12,49.96,50.1,93900.0,46.5623,46.674,46.525,46.6554,93900.0
2014-01-22 11:00:00,50.11,50.11,49.99,50.02,112700.0,46.6647,46.6647,46.5529,46.5809,112700.0
2014-01-22 11:30:00,50.02,50.03,49.97,50.0,119500.0,46.5809,46.5902,46.5343,46.5623,119500.0
2014-01-22 12:00:00,50.0,50.04,49.96,50.0,148400.0,46.5623,46.5995,46.525,46.5623,148400.0
2014-01-22 12:30:00,49.99,50.02,49.98,50.0,116000.0,46.5529,46.5809,46.5436,46.5623,116000.0
2014-01-22 13:00:00,50.0,50.01,49.96,50.0,134100.0,46.5623,46.5716,46.525,46.5623,134100.0
2014-01-22 13:30:00,50.0,50.01,49.96,49.98,132600.0,46.5623,46.5716,46.525,46.5436,132600.0
2014-01-22 14:00:00,49.99,50.0,49.98,50.0,146700.0,46.5529,46.5623,46.5436,46.5623,146700.0
2014-01-22 14:30:00,50.0,50.0,49.92,49.98,115800.0,46.5623,46.5623,46.4878,46.5436,115800.0
2014-01-22 15:00:00,49.99,50.0,49.9,49.95,207200.0,46.5529,46.5623,46.4691,46.5157,207200.0
2014-01-22 15:30:00,49.95,49.96,49.82,49.82,498700.0,46.5157,46.525,46.3946,46.3946,498700.0
2014-01-23 09:30:00,49.69,49.9,49.61,49.76,86300.0,46.2736,46.4691,46.1991,46.3388,86300.0
2014-01-23 10:00:00,49.78,49.96,49.72,49.94,114100.0,46.3574,46.525,46.3015,46.5064,114100.0
2014-01-23 10:30:00,49.94,50.0,49.87,49.87,85500.0,46.5064,46.5623,46.4412,46.4412,85500.0
2014-01-23 11:00:00,49.89,49.93,49.65,49.67,184800.0,46.4598,46.4971,46.2363,46.2549,184800.0
2014-01-23 11:30:00,49.68,49.86,49.68,49.83,77800.0,46.2643,46.4319,46.2643,46.4039,77800.0
2014-01-23 12:00:00,49.83,49.84,49.5,49.55,90000.0,46.4039,46.4133,46.0966,46.1432,90000.0
2014-01-23 12:30:00,49.56,49.64,49.48,49.64,96600.0,46.1525,46.227,46.078,46.227,96600.0
2014-01-23 13:00:00,49.63,49.64,49.35,49.36,88100.0,46.2177,46.227,45.9569,45.9663,88100.0
2014-01-23 13:30:00,49.36,49.43,49.25,49.32,128400.0,45.9663,46.0314,45.8638,45.929,128400.0
2014-01-23 14:00:00,49.31,49.56,49.3,49.52,85200.0,45.9197,46.1525,45.9104,46.1153,85200.0
2014-01-23 14:30:00,49.51,49.58,49.42,49.52,83300.0,46.1059,46.1711,46.0221,46.1153,83300.0
2014-01-23 15:00:00,49.52,49.69,49.52,49.6,128200.0,46.1153,46.2736,46.1153,46.1898,128200.0
2014-01-23 15:30:00,49.61,49.8,49.6,49.8,272900.0,46.1991,46.376,46.1898,46.376,272900.0
2014-01-24 09:30:00,49.66,49.66,48.83,48.89,213200.0,46.2456,46.2456,45.4727,45.5286,213200.0
2014-01-24 10:00:00,48.85,49.01,48.71,48.81,422900.0,45.4913,45.6403,45.3609,45.4541,422900.0
2014-01-24 10:30:00,48.81,48.82,48.27,48.3,158300.0,45.4541,45.4634,44.9512,44.9791,158300.0
2014-01-24 11:00:00,48.3,48.41,47.6,47.6,436200.0,44.9791,45.0816,44.3273,44.3273,436200.0
2014-01-24 11:30:00,47.6,48.11,47.51,48.11,353200.0,44.3273,44.8022,44.2435,44.8022,353200.0
2014-01-24 12:00:00,48.1,48.72,48.1,48.43,432000.0,44.7929,45.3703,44.7929,45.1002,432000.0
2014-01-24 12:30:00,48.45,48.71,48.45,48.7,118500.0,45.1188,45.3609,45.1188,45.3516,118500.0
2014-01-24 13:00:00,48.7,48.76,48.5,48.76,133900.0,45.3516,45.4075,45.1654,45.4075,133900.0
2014-01-24 13:30:00,48.76,48.77,48.4,48.5,270100.0,45.4075,45.4168,45.0723,45.1654,270100.0
2014-01-24 14:00:00,48.49,48.56,48.22,48.33,263700.0,45.1561,45.2213,44.9046,45.0071,263700.0
2014-01-24 14:30:00,48.32,48.52,48.32,48.48,120600.0,44.9978,45.184,44.9978,45.1468,120600.0
2014-01-24 15:00:00,48.48,48.7,48.36,48.49,167300.0,45.1468,45.3516,45.035,45.1561,167300.0
2014-01-24 15:30:00,48.48,48.68,48.35,48.39,988200.0,45.1468,45.333,45.0257,45.0629,988200.0
2014-01-27 09:30:00,48.54,48.91,48.46,48.72,199900.0,45.2026,45.5472,45.1281,45.3703,199900.0
2014-01-27 10:00:00,48.72,48.73,48.35,48.35,162500.0,45.3703,45.3796,45.0257,45.0257,162500.0
2014-01-27 10:30:00,48.37,48.67,48.24,48.58,149200.0,45.0443,45.3237,44.9233,45.2399,149200.0
2014-01-27 11:00:00,48.56,49.12,48.56,48.93,176800.0,45.2213,45.7428,45.2213,45.5658,176800.0
2014-01-27 11:30:00,48.92,48.94,48.49,48.5,103200.0,45.5565,45.5751,45.1561,45.1654,103200.0
2014-01-27 12:00:00,48.5,48.57,48.38,48.55,116400.0,45.1654,45.2306,45.0536,45.2119,116400.0
2014-01-27 12:30:00,48.55,48.88,48.49,48.72,140200.0,45.2119,45.5193,45.1561,45.3703,140200.0
2014-01-27 13:00:00,48.71,48.99,48.68,48.94,97900.0,45.3609,45.6217,45.333,45.5751,97900.0
2014-01-27 13:30:00,48.94,49.17,48.87,49.14,94500.0,45.5751,45.7893,45.5099,45.7614,94500.0
2014-01-27 14:00:00,49.13,49.46,49.11,49.46,127300.0,45.7521,46.0594,45.7334,46.0594,127300.0
2014-01-27 14:30:00,49.46,50.02,49.38,49.5,395600.0,46.0594,46.5809,45.9849,46.0966,395600.0
2014-01-27 15:00:00,49.5,49.55,49.32,49.48,192000.0,46.0966,46.1432,45.929,46.078,192000.0
2014-01-27 15:30:00,49.49,49.5,49.06,49.1,475300.0,46.0873,46.0966,45.6869,45.7241,475300.0
2014-01-28 09:30:00,49.05,49.96,48.99,49.94,132400.0,45.6776,46.525,45.6217,46.5064,132400.0
2014-01-28 10:00:00,49.95,50.04,49.52,49.56,258800.0,46.5157,46.5995,46.1153,46.1525,258800.0
2014-01-28 10:30:00,49.6,49.97,49.57,49.84,78900.0,46.1898,46.5343,46.1618,46.4133,78900.0
2014-01-28 11:00:00,49.84,49.88,49.57,49.63,86800.0,46.4133,46.4505,46.1618,46.2177,86800.0
2014-01-28 11:30:00,49.62,49.75,49.44,49.47,69900.0,46.2084,46.3294,46.0408,46.0687,69900.0
2014-01-28 12:00:00,49.47,49.5,49.42,49.48,69500.0,46.0687,46.0966,46.0221,46.078,69500.0
2014-01-28 12:30:00,49.49,49.5,49.4,49.46,82800.0,46.0873,46.0966,46.0035,46.0594,82800.0
2014-01-28 13:00:00,49.46,49.5,49.41,49.5,68900.0,46.0594,46.0966,46.0128,46.0966,68900.0
2014-01-28 13:30:00,49.49,49.54,49.3,49.31,90700.0,46.0873,46.1339,45.9104,45.9197,90700.0
2014-01-28 14:00:00,49.31,49.48,49.28,49.46,56200.0,45.9197,46.078,45.8918,46.0594,56200.0
2014-01-28 14:30:00,49.44,49.55,49.44,49.54,50400.0,46.0408,46.1432,46.0408,46.1339,50400.0
2014-01-28 15:00:00,49.54,49.57,49.39,49.45,93200.0,46.1339,46.1618,45.9942,46.0501,93200.0
2014-01-28 15:30:00,49.44,49.54,49.41,49.52,227100.0,46.0408,46.1339,46.0128,46.1153,227100.0
2014-01-29 09:30:00,49.36,49.98,48.94,49.87,101000.0,45.9663,46.5436,45.5751,46.4412,101000.0
2014-01-29 10:00:00,49.91,49.94,49.42,49.54,95700.0,46.4784,46.5064,46.0221,46.1339,95700.0
2014-01-29 10:30:00,49.55,49.66,49.52,49.56,63800.0,46.1432,46.2456,46.1153,46.1525,63800.0
2014-01-29 11:00:00,49.55,49.61,49.43,49.59,62200.0,46.1432,46.1991,46.0314,46.1804,62200.0
2014-01-29 11:30:00,49.58,49.64,49.4,49.46,81200.0,46.1711,46.227,46.0035,46.0594,81200.0
2014-01-29 12:00:00,49.48,49.58,49.38,49.42,67900.0,46.078,46.1711,45.9849,46.0221,67900.0
2014-01-29 12:30:00,49.41,49.41,49.24,49.33,83900.0,46.0128,46.0128,45.8545,45.9383,83900.0
2014-01-29 13:00:00,49.34,49.37,49.2,49.36,47300.0,45.9476,45.9756,45.8173,45.9663,47300.0
2014-01-29 13:30:00,49.34,49.39,49.19,49.26,53600.0,45.9476,45.9942,45.8079,45.8731,53600.0
2014-01-29 14:00:00,49.27,49.32,48.83,49.13,282600.0,45.8824,45.929,45.4727,45.7521,282600.0
2014-01-29 14:30:00,49.13,49.42,49.06,49.21,81300.0,45.7521,46.0221,45.6869,45.8266,81300.0
2014-01-29 15:00:00,49.2,49.43,49.14,49.37,166200.0,45.8173,46.0314,45.7614,45.9756,166200.0
2014-01-29 15:30:00,49.35,49.41,49.17,49.31,400200.0,45.9569,46.0128,45.7893,45.9197,400200.0
2014-01-30 09:30:00,49.51,50.17,49.48,49.92,130000.0,46.1059,46.7206,46.078,46.4878,130000.0
2014-01-30 10:00:00,49.93,50.0,49.79,49.88,165500.0,46.4971,46.5623,46.3667,46.4505,165500.0
2014-01-30 10:30:00,49.87,49.9,49.68,49.79,148900.0,46.4412,46.4691,46.2643,46.3667,148900.0
2014-01-30 11:00:00,49.78,49.86,49.71,49.82,36600.0,46.3574,46.4319,46.2922,46.3946,36600.0
2014-01-30 11:30:00,49.82,49.93,49.73,49.9,84400.0,46.3946,46.4971,46.3108,46.4691,84400.0
2014-01-30 12:00:00,49.9,49.9,49.8,49.83,80200.0,46.4691,46.4691,46.376,46.4039,80200.0
2014-01-30 12:30:00,49.83,49.9,49.81,49.85,93700.0,46.4039,46.4691,46.3853,46.4226,93700.0
2014-01-30 13:00:00,49.84,49.86,49.74,49.75,81400.0,46.4133,46.4319,46.3201,46.3294,81400.0
2014-01-30 13:30:00,49.75,49.77,49.67,49.7,72200.0,46.3294,46.3481,46.2549,46.2829,72200.0
2014-01-30 14:00:00,49.7,49.7,49.53,49.55,114600.0,46.2829,46.2829,46.1246,46.1432,114600.0
2014-01-30 14:30:00,49.56,49.6,49.39,49.46,255400.0,46.1525,46.1898,45.9942,46.0594,255400.0
2014-01-30 15:00:00,49.47,49.54,49.45,49.48,182800.0,46.0687,46.1339,46.0501,46.078,182800.0
2014-01-30 15:30:00,49.48,49.54,49.45,49.5,233000.0,46.078,46.1339,46.0501,46.0966,233000.0
2014-01-31 09:30:00,48.85,49.4,48.81,49.4,129600.0,45.4913,46.0035,45.4541,46.0035,129600.0
2014-01-31 10:00:00,49.4,49.65,49.22,49.56,179100.0,46.0035,46.2363,45.8359,46.1525,179100.0
2014-01-31 10:30:00,49.56,49.91,49.56,49.83,183900.0,46.1525,46.4784,46.1525,46.4039,183900.0
2014-01-31 11:00:00,49.84,50.33,49.84,49.93,259500.0,46.4133,46.8696,46.4133,46.4971,259500.0
2014-01-31 11:30:00,49.96,50.1,49.88,49.99,148700.0,46.525,46.6554,46.4505,46.5529,148700.0
2014-01-31 12:00:00,50.0,50.21,49.95,50.07,232700.0,46.5623,46.7578,46.5157,46.6274,232700.0
2014-01-31 12:30:00,50.06,50.22,50.0,50.16,66400.0,46.6181,46.7671,46.5623,46.7113,66400.0
2014-01-31 13:00:00,50.14,50.15,50.05,50.11,54100.0,46.6926,46.7019,46.6088,46.6647,54100.0
2014-01-31 13:30:00,50.1,50.48,50.09,50.44,91600.0,46.6554,47.0092,46.6461,46.972,91600.0
2014-01-31 14:00:00,50.45,50.6,50.3,50.43,267700.0,46.9813,47.121,46.8416,46.9627,267700.0
2014-01-31 14:30:00,50.44,50.75,50.38,50.5,183100.0,46.972,47.2607,46.9161,47.0279,183100.0
2014-01-31 15:00:00,50.49,50.55,50.33,50.35,180700.0,47.0186,47.0744,46.8696,46.8882,180700.0
2014-01-31 15:30:00,50.35,50.48,50.25,50.27,348300.0,46.8882,47.0092,46.7951,46.8137,348300.0
2014-02-03 09:30:00,50.45,50.45,49.9,50.15,273200.0,46.9813,46.9813,46.4691,46.7019,273200.0
2014-02-03 10:00:00,50.15,50.16,49.66,49.8,309100.0,46.7019,46.7113,46.2456,46.376,309100.0
2014-02-03 10:30:00,49.83,49.92,49.74,49.85,167900.0,46.4039,46.4878,46.3201,46.4226,167900.0
2014-02-03 11:00:00,49.85,49.9,49.58,49.69,279100.0,46.4226,46.4691,46.1711,46.2736,279100.0
2014-02-03 11:30:00,49.7,49.76,49.27,49.44,161200.0,46.2829,46.3388,45.8824,46.0408,161200.0
2014-02-03 12:00:00,49.45,49.45,48.96,49.2,302800.0,46.0501,46.0501,45.5938,45.8173,302800.0
2014-02-03 12:30:00,49.2,49.34,49.06,49.26,151300.0,45.8173,45.9476,45.6869,45.8731,151300.0
2014-02-03 13:00:00,49.25,49.25,48.67,48.74,134000.0,45.8638,45.8638,45.3237,45.3889,134000.0
2014-02-03 13:30:00,48.74,48.94,48.69,48.92,167300.0,45.3889,45.5751,45.3423,45.5565,167300.0
2014-02-03 14:00:00,48.89,48.95,48.84,48.94,169800.0,45.5286,45.5844,45.482,45.5751,169800.0
2014-02-03 14:30:00,48.94,49.0,48.51,48.54,106500.0,45.5751,45.631,45.1747,45.2026,106500.0
2014-02-03 15:00:00,48.54,48.71,48.44,48.7,460700.0,45.2026,45.3609,45.1095,45.3516,460700.0
2014-02-03 15:30:00,48.7,48.7,48.44,48.46,530200.0,45.3516,45.3516,45.1095,45.1281,530200.0
2014-02-04 09:30:00,49.5,50.57,48.82,49.24,757000.0,46.0966,47.0931,45.4634,45.8545,757000.0
2014-02-04 10:00:00,49.25,49.36,48.51,48.97,414800.0,45.8638,45.9663,45.1747,45.6031,414800.0
2014-02-04 10:30:00,48.96,48.96,46.02,48.08,1522000.0,45.5938,45.5938,42.8559,44.7743,1522000.0
2014-02-04 11:00:00,48.18,48.79,47.89,48.65,434100.0,44.8674,45.4354,44.5973,45.3051,434100.0
2014-02-04 11:30:00,48.64,48.64,48.19,48.37,181200.0,45.2958,45.2958,44.8767,45.0443,181200.0
2014-02-04 12:00:00,48.37,48.78,48.34,48.72,239600.0,45.0443,45.4261,45.0164,45.3703,239600.0
2014-02-04 12:30:00,48.72,49.33,48.72,48.95,249200.0,45.3703,45.9383,45.3703,45.5844,249200.0
2014-02-04 13:00:00,48.91,49.01,48.68,48.74,229000.0,45.5472,45.6403,45.333,45.3889,229000.0
2014-02-04 13:30:00,48.73,48.91,48.59,48.66,151600.0,45.3796,45.5472,45.2492,45.3144,151600.0
2014-02-04 14:00:00,48.66,48.78,48.5,48.55,131400.0,45.3144,45.4261,45.1654,45.2119,131400.0
2014-02-04 14:30:00,48.53,48.62,48.46,48.56,150500.0,45.1933,45.2771,45.1281,45.2213,150500.0
2014-02-04 15:00:00,48.56,48.62,48.42,48.47,273300.0,45.2213,45.2771,45.0909,45.1374,273300.0
2014-02-04 15:30:00,48.46,48.57,48.42,48.53,519600.0,45.1281,45.2306,45.0909,45.1933,519600.0
2014-02-05 09:30:00,48.03,48.05,46.61,47.27,466000.0,44.7277,44.7463,43.4053,44.02,466000.0
2014-02-05 10:00:00,47.34,47.51,46.86,47.04,424800.0,44.0851,44.2435,43.6381,43.8058,424800.0
2014-02-05 10:30:00,47.04,47.15,46.86,46.98,380600.0,43.8058,43.9082,43.6381,43.7499,380600.0
2014-02-05 11:00:00,47.0,47.4,46.97,47.36,316300.0,43.7685,44.141,43.7406,44.1038,316300.0
2014-02-05 11:30:00,47.37,47.88,47.29,47.84,283700.0,44.1131,44.588,44.0386,44.5508,283700.0
2014-02-05 12:00:00,47.85,47.93,47.81,47.83,149400.0,44.5601,44.6346,44.5228,44.5415,149400.0
2014-02-05 12:30:00,47.84,47.96,47.81,47.88,150800.0,44.5508,44.6625,44.5228,44.588,150800.0
2014-02-05 13:00:00,47.89,48.13,47.89,48.08,119800.0,44.5973,44.8208,44.5973,44.7743,119800.0
2014-02-05 13:30:00,48.08,48.25,47.9,48.22,249900.0,44.7743,44.9326,44.6066,44.9046,249900.0
2014-02-05 14:00:00,48.22,48.23,47.72,47.79,190800.0,44.9046,44.9139,44.439,44.5042,190800.0
2014-02-05 14:30:00,47.79,47.94,47.69,47.93,140600.0,44.5042,44.6439,44.4111,44.6346,140600.0
2014-02-05 15:00:00,47.94,48.0,47.75,47.97,158700.0,44.6439,44.6998,44.467,44.6718,158700.0
2014-02-05 15:30:00,47.98,48.0,47.91,47.98,377500.0,44.6811,44.6998,44.6159,44.6811,377500.0
2014-02-06 09:30:00,48.06,48.32,47.79,47.83,117200.0,44.7556,44.9978,44.5042,44.5415,117200.0
2014-02-06 10:00:00,47.89,48.0,47.64,47.97,212700.0,44.5973,44.6998,44.3645,44.6718,212700.0
2014-02-06 10:30:00,47.95,48.35,47.95,48.25,135300.0,44.6532,45.0257,44.6532,44.9326,135300.0
2014-02-06 11:00:00,48.23,48.23,47.99,48.03,113300.0,44.9139,44.9139,44.6904,44.7277,113300.0
2014-02-06 11:30:00,48.03,48.09,47.86,47.92,44800.0,44.7277,44.7836,44.5694,44.6253,44800.0
2014-02-06 12:00:00,47.91,47.97,47.88,47.88,27200.0,44.6159,44.6718,44.588,44.588,27200.0
2014-02-06 12:30:00,47.88,47.99,47.87,47.89,34000.0,44.588,44.6904,44.5787,44.5973,34000.0
2014-02-06 13:00:00,47.89,47.98,47.83,47.9,53700.0,44.5973,44.6811,44.5415,44.6066,53700.0
2014-02-06 13:30:00,47.91,47.93,47.7,47.7,68100.0,44.6159,44.6346,44.4204,44.4204,68100.0
2014-02-06 14:00:00,47.69,47.92,47.63,47.84,145300.0,44.4111,44.6253,44.3552,44.5508,145300.0
2014-02-06 14:30:00,47.85,48.06,47.73,48.05,101300.0,44.5601,44.7556,44.4483,44.7463,101300.0
2014-02-06 15:00:00,48.05,48.3,48.03,48.17,147500.0,44.7463,44.9791,44.7277,44.8581,147500.0
2014-02-06 15:30:00,48.16,48.45,48.13,48.38,544700.0,44.8488,45.1188,44.8208,45.0536,544700.0
2014-02-07 09:30:00,48.0,48.78,47.87,48.32,235900.0,44.6998,45.4261,44.5787,44.9978,235900.0
2014-02-07 10:00:00,48.36,48.43,47.93,48.08,69200.0,45.035,45.1002,44.6346,44.7743,69200.0
2014-02-07 10:30:00,48.13,48.22,47.99,48.16,82300.0,44.8208,44.9046,44.6904,44.8488,82300.0
2014-02-07 11:00:00,48.14,48.19,47.94,48.01,97100.0,44.8301,44.8767,44.6439,44.7091,97100.0
2014-02-07 11:30:00,48.01,48.18,47.99,48.16,38500.0,44.7091,44.8674,44.6904,44.8488,38500.0
2014-02-07 12:00:00,48.18,48.31,48.09,48.2,110100.0,44.8674,44.9884,44.7836,44.886,110100.0
2014-02-07 12:30:00,48.2,48.23,48.1,48.2,128600.0,44.886,44.9139,44.7929,44.886,128600.0
2014-02-07 13:00:00,48.21,48.21,47.97,48.01,69700.0,44.8953,44.8953,44.6718,44.7091,69700.0
2014-02-07 13:30:00,48.01,48.17,47.99,48.15,72900.0,44.7091,44.8581,44.6904,44.8394,72900.0
2014-02-07 14:00:00,48.12,48.21,48.08,48.16,50200.0,44.8115,44.8953,44.7743,44.8488,50200.0
2014-02-07 14:30:00,48.17,48.31,48.1,48.3,36300.0,44.8581,44.9884,44.7929,44.9791,36300.0
2014-02-07 15:00:00,48.3,48.46,48.3,48.39,77800.0,44.9791,45.1281,44.9791,45.0629,77800.0
2014-02-07 15:30:00,48.4,48.47,48.16,48.33,308600.0,45.0723,45.1374,44.8488,45.0071,308600.0
2014-02-10 09:30:00,48.21,48.44,47.92,47.93,96700.0,44.8953,45.1095,44.6253,44.6346,96700.0
2014-02-10 10:00:00,47.92,48.09,47.73,47.97,86500.0,44.6253,44.7836,44.4483,44.6718,86500.0
2014-02-10 10:30:00,47.99,48.01,47.77,47.92,120000.0,44.6904,44.7091,44.4856,44.6253,120000.0
2014-02-10 11:00:00,47.91,48.25,47.83,48.25,88500.0,44.6159,44.9326,44.5415,44.9326,88500.0
2014-02-10 11:30:00,48.24,48.67,48.24,48.54,189400.0,44.9233,45.3237,44.9233,45.2026,189400.0
2014-02-10 12:00:00,48.54,48.86,48.54,48.75,136700.0,45.2026,45.5006,45.2026,45.3982,136700.0
2014-02-10 12:30:00,48.74,48.74,48.63,48.71,92400.0,45.3889,45.3889,45.2864,45.3609,92400.0
2014-02-10 13:00:00,48.7,48.85,48.66,48.82,63600.0,45.3516,45.4913,45.3144,45.4634,63600.0
2014-02-10 13:30:00,48.84,48.94,48.82,48.91,57100.0,45.482,45.5751,45.4634,45.5472,57100.0
2014-02-10 14:00:00,48.91,49.0,48.77,48.77,264800.0,45.5472,45.631,45.4168,45.4168,264800.0
2014-02-10 14:30:00,48.79,48.97,48.77,48.96,85200.0,45.4354,45.6031,45.4168,45.5938,85200.0
2014-02-10 15:00:00,48.95,48.95,48.84,48.87,315800.0,45.5844,45.5844,45.482,45.5099,315800.0
2014-02-10 15:30:00,48.88,49.0,48.82,48.97,378400.0,45.5193,45.631,45.4634,45.6031,378400.0
2014-02-11 09:30:00,48.89,48.89,48.31,48.48,159800.0,45.5286,45.5286,44.9884,45.1468,159800.0
2014-02-11 10:00:00,48.5,48.79,48.48,48.75,232200.0,45.1654,45.4354,45.1468,45.3982,232200.0
2014-02-11 10:30:00,48.75,49.08,48.74,48.94,208900.0,45.3982,45.7055,45.3889,45.5751,208900.0
2014-02-11 11:00:00,48.93,49.05,48.8,49.03,131700.0,45.5658,45.6776,45.4448,45.6589,131700.0
2014-02-11 11:30:00,49.02,49.04,48.78,48.92,164800.0,45.6496,45.6683,45.4261,45.5565,164800.0
2014-02-11 12:00:00,48.93,49.0,48.89,49.0,38700.0,45.5658,45.631,45.5286,45.631,38700.0
2014-02-11 12:30:00,49.0,49.0,48.83,48.83,59300.0,45.631,45.631,45.4727,45.4727,59300.0
2014-02-11 13:00:00,48.84,48.93,48.83,48.9,108900.0,45.482,45.5658,45.4727,45.5379,108900.0
2014-02-11 13:30:00,48.91,48.95,48.83,48.95,206100.0,45.5472,45.5844,45.4727,45.5844,206100.0
2014-02-11 14:00:00,48.94,49.0,48.89,48.96,134800.0,45.5751,45.631,45.5286,45.5938,134800.0
2014-02-11 14:30:00,48.96,49.02,48.95,49.02,162400.0,45.5938,45.6496,45.5844,45.6496,162400.0
2014-02-11 15:00:00,49.02,49.03,48.96,49.01,135900.0,45.6496,45.6589,45.5938,45.6403,135900.0
2014-02-11 15:30:00,49.0,49.11,48.93,48.97,308100.0,45.631,45.7334,45.5658,45.6031,308100.0
2014-02-12 09:30:00,48.51,49.54,48.5,49.4,272900.0,45.1747,46.1339,45.1654,46.0035,272900.0
2014-02-12 10:00:00,49.32,49.5,49.16,49.16,120300.0,45.929,46.0966,45.78,45.78,120300.0
2014-02-12 10:30:00,49.21,49.21,48.85,49.0,153700.0,45.8266,45.8266,45.4913,45.631,153700.0
2014-02-12 11:00:00,49.0,49.07,48.93,48.99,86100.0,45.631,45.6962,45.5658,45.6217,86100.0
2014-02-12 11:30:00,48.98,49.14,48.98,49.0,81800.0,45.6124,45.7614,45.6124,45.631,81800.0
2014-02-12 12:00:00,49.02,49.06,48.94,49.0,36300.0,45.6496,45.6869,45.5751,45.631,36300.0
2014-02-12 12:30:00,49.01,49.09,48.99,49.04,63700.0,45.6403,45.7148,45.6217,45.6683,63700.0
2014-02-12 13:00:00,49.06,49.39,49.05,49.38,54200.0,45.6869,45.9942,45.6776,45.9849,54200.0
2014-02-12 13:30:00,49.38,49.43,49.14,49.18,240700.0,45.9849,46.0314,45.7614,45.7986,240700.0
2014-02-12 14:00:00,49.18,49.2,48.94,49.14,67500.0,45.7986,45.8173,45.5751,45.7614,67500.0
2014-02-12 14:30:00,49.15,49.17,48.89,48.96,86500.0,45.7707,45.7893,45.5286,45.5938,86500.0
2014-02-12 15:00:00,48.97,49.05,48.85,48.99,94600.0,45.6031,45.6776,45.4913,45.6217,94600.0
2014-02-12 15:30:00,49.0,49.12,48.98,49.07,283900.0,45.631,45.7428,45.6124,45.6962,283900.0
2014-02-13 09:30:00,48.76,50.0,48.67,49.87,387300.0,45.4075,46.5623,45.3237,46.4412,387300.0
2014-02-13 10:00:00,49.85,50.26,49.78,50.06,965800.0,46.4226,46.8044,46.3574,46.6181,965800.0
2014-02-13 10:30:00,50.06,50.14,49.66,49.87,473000.0,46.6181,46.6926,46.2456,46.4412,473000.0
2014-02-13 11:00:00,49.88,50.44,49.74,50.29,358400.0,46.4505,46.972,46.3201,46.8323,358400.0
2014-02-13 11:30:00,50.28,50.54,50.11,50.26,273300.0,46.823,47.0651,46.6647,46.8044,273300.0
2014-02-13 12:00:00,50.26,50.26,49.97,50.03,192600.0,46.8044,46.8044,46.5343,46.5902,192600.0
2014-02-13 12:30:00,50.02,50.15,50.02,50.08,130800.0,46.5809,46.7019,46.5809,46.6368,130800.0
2014-02-13 13:00:00,50.09,50.35,50.04,50.1,263300.0,46.6461,46.8882,46.5995,46.6554,263300.0
2014-02-13 13:30:00,50.11,50.28,50.08,50.23,106200.0,46.6647,46.823,46.6368,46.7764,106200.0
2014-02-13 14:00:00,50.25,50.4,50.24,50.37,100800.0,46.7951,46.9347,46.7858,46.9068,100800.0
2014-02-13 14:30:00,50.36,50.65,50.15,50.2,159200.0,46.8975,47.1676,46.7019,46.7485,159200.0
2014-02-13 15:00:00,50.22,50.25,49.99,50.08,248100.0,46.7671,46.7951,46.5529,46.6368,248100.0
2014-02-13 15:30:00,50.08,50.27,49.94,49.99,668000.0,46.6368,46.8137,46.5064,46.5529,668000.0
2014-02-14 09:30:00,49.99,50.43,49.99,50.28,141500.0,46.5529,46.9627,46.5529,46.823,141500.0
2014-02-14 10:00:00,50.29,50.5,50.08,50.26,143600.0,46.8323,47.0279,46.6368,46.8044,143600.0
2014-02-14 10:30:00,50.25,50.55,50.22,50.26,152100.0,46.7951,47.0744,46.7671,46.8044,152100.0
2014-02-14 11:00:00,50.27,50.31,50.13,50.25,164900.0,46.8137,46.8509,46.6833,46.7951,164900.0
2014-02-14 11:30:00,50.25,50.3,50.2,50.3,106900.0,46.7951,46.8416,46.7485,46.8416,106900.0
2014-02-14 12:00:00,50.28,50.3,50.18,50.18,273500.0,46.823,46.8416,46.7299,46.7299,273500.0
2014-02-14 12:30:00,50.19,50.22,49.99,50.09,114700.0,46.7392,46.7671,46.5529,46.6461,114700.0
2014-02-14 13:00:00,50.11,50.18,50.04,50.18,74900.0,46.6647,46.7299,46.5995,46.7299,74900.0
2014-02-14 13:30:00,50.17,50.31,50.11,50.21,104900.0,46.7206,46.8509,46.6647,46.7578,104900.0
2014-02-14 14:00:00,50.22,50.32,50.09,50.09,88000.0,46.7671,46.8603,46.6461,46.6461,88000.0
2014-02-14 14:30:00,50.09,50.22,49.9,49.94,128400.0,46.6461,46.7671,46.4691,46.5064,128400.0
2014-02-14 15:00:00,49.94,50.01,49.71,49.75,261900.0,46.5064,46.5716,46.2922,46.3294,261900.0
2014-02-14 15:30:00,49.75,49.77,49.71,49.76,268900.0,46.3294,46.3481,46.2922,46.3388,268900.0
2014-02-18 09:30:00,50.0,50.48,49.88,49.93,464000.0,46.5623,47.0092,46.4505,46.4971,464000.0
2014-02-18 10:00:00,49.94,49.94,49.81,49.91,182100.0,46.5064,46.5064,46.3853,46.4784,182100.0
2014-02-18 10:30:00,49.9,49.91,49.71,49.74,216300.0,46.4691,46.4784,46.2922,46.3201,216300.0
2014-02-18 11:00:00,49.73,49.92,49.72,49.9,144900.0,46.3108,46.4878,46.3015,46.4691,144900.0
2014-02-18 11:30:00,49.9,49.93,49.73,49.73,67600.0,46.4691,46.4971,46.3108,46.3108,67600.0
2014-02-18 12:00:00,49.73,49.83,49.71,49.8,151600.0,46.3108,46.4039,46.2922,46.376,151600.0
2014-02-18 12:30:00,49.8,49.89,49.63,49.65,90000.0,46.376,46.4598,46.2177,46.2363,90000.0
2014-02-18 13:00:00,49.66,49.84,49.65,49.82,52800.0,46.2456,46.4133,46.2363,46.3946,52800.0
2014-02-18 13:30:00,49.81,49.88,49.74,49.88,180800.0,46.3853,46.4505,46.3201,46.4505,180800.0
2014-02-18 14:00:00,49.88,49.97,49.84,49.92,108700.0,46.4505,46.5343,46.4133,46.4878,108700.0
2014-02-18 14:30:00,49.91,49.96,49.9,49.92,54500.0,46.4784,46.525,46.4691,46.4878,54500.0
2014-02-18 15:00:00,49.92,49.95,49.76,49.77,215900.0,46.4878,46.5157,46.3388,46.3481,215900.0
2014-02-18 15:30:00,49.77,49.91,49.77,49.83,329300.0,46.3481,46.4784,46.3481,46.4039,329300.0
2014-02-19 09:30:00,49.65,49.76,49.31,49.64,207300.0,46.2363,46.3388,45.9197,46.227,207300.0
2014-02-19 10:00:00,49.66,49.75,49.49,49.74,110200.0,46.2456,46.3294,46.0873,46.3201,110200.0
2014-02-19 10:30:00,49.75,49.77,49.62,49.68,138500.0,46.3294,46.3481,46.2084,46.2643,138500.0
2014-02-19 11:00:00,49.69,49.85,49.65,49.79,228900.0,46.2736,46.4226,46.2363,46.3667,228900.0
2014-02-19 11:30:00,49.8,49.93,49.77,49.81,352500.0,46.376,46.4971,46.3481,46.3853,352500.0
2014-02-19 12:00:00,49.81,49.87,49.65,49.81,118900.0,46.3853,46.4412,46.2363,46.3853,118900.0
2014-02-19 12:30:00,49.81,49.89,49.73,49.79,80400.0,46.3853,46.4598,46.3108,46.3667,80400.0
2014-02-19 13:00:00,49.79,49.91,49.79,49.89,55100.0,46.3667,46.4784,46.3667,46.4598,55100.0
2014-02-19 13:30:00,49.89,49.94,49.87,49.92,68200.0,46.4598,46.5064,46.4412,46.4878,68200.0
2014-02-19 14:00:00,49.93,49.98,49.54,49.89,120900.0,46.4971,46.5436,46.1339,46.4598,120900.0
2014-02-19 14:30:00,49.89,49.89,49.63,49.65,72800.0,46.4598,46.4598,46.2177,46.2363,72800.0
2014-02-19 15:00:00,49.65,49.69,49.5,49.51,83200.0,46.2363,46.2736,46.0966,46.1059,83200.0
2014-02-19 15:30:00,49.5,49.63,49.49,49.56,297900.0,46.0966,46.2177,46.0873,46.1525,297900.0
2014-02-20 09:30:00,49.6,49.84,49.38,49.5,42200.0,46.1898,46.4133,45.9849,46.0966,42200.0
2014-02-20 10:00:00,49.5,49.75,49.3,49.63,74500.0,46.0966,46.3294,45.9104,46.2177,74500.0
2014-02-20 10:30:00,49.63,49.82,49.53,49.77,116100.0,46.2177,46.3946,46.1246,46.3481,116100.0
2014-02-20 11:00:00,49.77,49.97,49.76,49.92,79700.0,46.3481,46.5343,46.3388,46.4878,79700.0
2014-02-20 11:30:00,49.92,50.05,49.88,49.92,103300.0,46.4878,46.6088,46.4505,46.4878,103300.0
2014-02-20 12:00:00,49.92,50.0,49.87,49.93,34400.0,46.4878,46.5623,46.4412,46.4971,34400.0
2014-02-20 12:30:00,49.94,50.01,49.92,49.96,44200.0,46.5064,46.5716,46.4878,46.525,44200.0
2014-02-20 13:00:00,49.97,50.12,49.97,50.07,52300.0,46.5343,46.674,46.5343,46.6274,52300.0
2014-02-20 13:30:00,50.08,50.18,50.08,50.1,49400.0,46.6368,46.7299,46.6368,46.6554,49400.0
2014-02-20 14:00:00,50.11,50.13,50.05,50.11,69200.0,46.6647,46.6833,46.6088,46.6647,69200.0
2014-02-20 14:30:00,50.11,50.42,50.08,50.25,102200.0,46.6647,46.9534,46.6368,46.7951,102200.0
2014-02-20 15:00:00,50.26,50.34,50.22,50.27,94700.0,46.8044,46.8789,46.7671,46.8137,94700.0
2014-02-20 15:30:00,50.27,50.31,50.19,50.23,243800.0,46.8137,46.8509,46.7392,46.7764,243800.0
2014-02-21 09:30:00,50.27,50.62,49.89,49.99,102300.0,46.8137,47.1396,46.4598,46.5529,102300.0
2014-02-21 10:00:00,50.0,50.06,49.69,49.76,81300.0,46.5623,46.6181,46.2736,46.3388,81300.0
2014-02-21 10:30:00,49.76,50.33,49.76,50.24,85700.0,46.3388,46.8696,46.3388,46.7858,85700.0
2014-02-21 11:00:00,50.23,50.33,50.1,50.14,114100.0,46.7764,46.8696,46.6554,46.6926,114100.0
2014-02-21 11:30:00,50.15,50.19,50.02,50.05,61900.0,46.7019,46.7392,46.5809,46.6088,61900.0
2014-02-21 12:00:00,50.04,50.21,50.04,50.14,85900.0,46.5995,46.7578,46.5995,46.6926,85900.0
2014-02-21 12:30:00,50.15,50.24,50.09,50.1,82900.0,46.7019,46.7858,46.6461,46.6554,82900.0
2014-02-21 13:00:00,50.11,50.17,50.06,50.09,37000.0,46.6647,46.7206,46.6181,46.6461,37000.0
2014-02-21 13:30:00,50.1,50.1,49.98,50.04,57800.0,46.6554,46.6554,46.5436,46.5995,57800.0
2014-02-21 14:00:00,50.04,50.12,49.91,49.95,107300.0,46.5995,46.674,46.4784,46.5157,107300.0
2014-02-21 14:30:00,49.95,50.02,49.88,49.98,49600.0,46.5157,46.5809,46.4505,46.5436,49600.0
2014-02-21 15:00:00,49.99,50.16,49.94,50.14,94400.0,46.5529,46.7113,46.5064,46.6926,94400.0
2014-02-21 15:30:00,50.15,50.16,49.99,50.01,266900.0,46.7019,46.7113,46.5529,46.5716,266900.0
2014-02-24 09:30:00,50.25,50.87,50.0,50.55,162300.0,46.7951,47.3724,46.5623,47.0744,162300.0
2014-02-24 10:00:00,50.62,50.87,50.55,50.55,163700.0,47.1396,47.3724,47.0744,47.0744,163700.0
2014-02-24 10:30:00,50.56,50.59,50.36,50.43,83800.0,47.0837,47.1117,46.8975,46.9627,83800.0
2014-02-24 11:00:00,50.43,50.51,50.37,50.5,57200.0,46.9627,47.0372,46.9068,47.0279,57200.0
2014-02-24 11:30:00,50.51,50.65,50.35,50.63,98200.0,47.0372,47.1676,46.8882,47.1489,98200.0
2014-02-24 12:00:00,50.63,50.94,50.6,50.72,91000.0,47.1489,47.4376,47.121,47.2327,91000.0
2014-02-24 12:30:00,50.72,50.78,50.64,50.66,83500.0,47.2327,47.2886,47.1582,47.1769,83500.0
2014-02-24 13:00:00,50.68,50.84,50.68,50.77,50800.0,47.1955,47.3445,47.1955,47.2793,50800.0
2014-02-24 13:30:00,50.74,50.8,50.68,50.71,50900.0,47.2514,47.3072,47.1955,47.2234,50900.0
2014-02-24 14:00:00,50.72,50.72,50.58,50.61,44000.0,47.2327,47.2327,47.1024,47.1303,44000.0
2014-02-24 14:30:00,50.61,50.72,50.5,50.52,73500.0,47.1303,47.2327,47.0279,47.0465,73500.0
2014-02-24 15:00:00,50.52,50.52,50.4,50.42,61100.0,47.0465,47.0465,46.9347,46.9534,61100.0
2014-02-24 15:30:00,50.41,50.46,50.37,50.37,138300.0,46.9441,46.9906,46.9068,46.9068,138300.0
2014-02-25 09:30:00,50.22,50.32,49.46,50.13,262500.0,46.7671,46.8603,46.0594,46.6833,262500.0
2014-02-25 10:00:00,50.17,50.46,50.06,50.2,175600.0,46.7206,46.9906,46.6181,46.7485,175600.0
2014-02-25 10:30:00,50.2,50.56,50.03,50.06,249300.0,46.7485,47.0837,46.5902,46.6181,249300.0
2014-02-25 11:00:00,50.06,50.22,50.06,50.19,33800.0,46.6181,46.7671,46.6181,46.7392,33800.0
2014-02-25 11:30:00,50.16,50.18,49.72,49.76,139600.0,46.7113,46.7299,46.3015,46.3388,139600.0
2014-02-25 12:00:00,49.77,49.77,49.4,49.53,136700.0,46.3481,46.3481,46.0035,46.1246,136700.0
2014-02-25 12:30:00,49.51,49.95,49.49,49.94,140900.0,46.1059,46.5157,46.0873,46.5064,140900.0
2014-02-25 13:00:00,49.95,49.95,49.33,49.46,77700.0,46.5157,46.5157,45.9383,46.0594,77700.0
2014-02-25 13:30:00,49.48,49.64,49.46,49.63,41800.0,46.078,46.227,46.0594,46.2177,41800.0
2014-02-25 14:00:00,49.6,49.68,49.48,49.51,70100.0,46.1898,46.2643,46.078,46.1059,70100.0
2014-02-25 14:30:00,49.52,49.61,49.51,49.57,119100.0,46.1153,46.1991,46.1059,46.1618,119100.0
2014-02-25 15:00:00,49.58,49.62,49.42,49.42,136800.0,46.1711,46.2084,46.0221,46.0221,136800.0
2014-02-25 15:30:00,49.44,49.59,49.44,49.55,292000.0,46.0408,46.1804,46.0408,46.1432,292000.0
2014-02-26 09:30:00,49.62,50.28,49.41,50.22,123800.0,46.2084,46.823,46.0128,46.7671,123800.0
2014-02-26 10:00:00,50.24,50.56,50.23,50.44,138500.0,46.7858,47.0837,46.7764,46.972,138500.0
2014-02-26 10:30:00,50.45,50.8,50.44,50.71,103800.0,46.9813,47.3072,46.972,47.2234,103800.0
2014-02-26 11:00:00,50.71,50.73,50.43,50.52,148800.0,47.2234,47.2421,46.9627,47.0465,148800.0
2014-02-26 11:30:00,50.53,50.59,50.41,50.48,34300.0,47.0558,47.1117,46.9441,47.0092,34300.0
2014-02-26 12:00:00,50.49,50.53,50.43,50.5,33600.0,47.0186,47.0558,46.9627,47.0279,33600.0
2014-02-26 12:30:00,50.5,50.55,50.3,50.31,44200.0,47.0279,47.0744,46.8416,46.8509,44200.0
2014-02-26 13:00:00,50.31,50.35,50.11,50.27,50500.0,46.8509,46.8882,46.6647,46.8137,50500.0
2014-02-26 13:30:00,50.3,50.42,50.28,50.29,75100.0,46.8416,46.9534,46.823,46.8323,75100.0
2014-02-26 14:00:00,50.29,50.33,50.07,50.08,61100.0,46.8323,46.8696,46.6274,46.6368,61100.0
2014-02-26 14:30:00,50.1,50.21,50.09,50.2,37800.0,46.6554,46.7578,46.6461,46.7485,37800.0
2014-02-26 15:00:00,50.2,50.3,50.16,50.23,55600.0,46.7485,46.8416,46.7113,46.7764,55600.0
2014-02-26 15:30:00,50.24,50.51,50.24,50.48,198200.0,46.7858,47.0372,46.7858,47.0092,198200.0
2014-02-27 09:30:00,50.32,50.99,50.32,50.62,198200.0,46.8603,47.4842,46.8603,47.1396,198200.0
2014-02-27 10:00:00,50.61,50.72,50.5,50.5,99200.0,47.1303,47.2327,47.0279,47.0279,99200.0
2014-02-27 10:30:00,50.5,50.53,50.23,50.48,81000.0,47.0279,47.0558,46.7764,47.0092,81000.0
2014-02-27 11:00:00,50.48,51.06,50.48,51.05,279400.0,47.0092,47.5494,47.0092,47.5401,279400.0
2014-02-27 11:30:00,51.05,51.37,51.05,51.35,153400.0,47.5401,47.8381,47.5401,47.8194,153400.0
2014-02-27 12:00:00,51.35,51.6,51.34,51.54,172600.0,47.8194,48.0522,47.8101,47.9964,172600.0
2014-02-27 12:30:00,51.54,51.65,51.34,51.34,132800.0,47.9964,48.0988,47.8101,47.8101,132800.0
2014-02-27 13:00:00,51.34,51.39,51.24,51.39,106300.0,47.8101,47.8567,47.717,47.8567,106300.0
2014-02-27 13:30:00,51.39,51.46,51.12,51.16,115300.0,47.8567,47.9219,47.6052,47.6425,115300.0
2014-02-27 14:00:00,51.15,51.29,51.15,51.19,67000.0,47.6332,47.7636,47.6332,47.6704,67000.0
2014-02-27 14:30:00,51.19,51.21,51.09,51.1,91200.0,47.6704,47.6891,47.5773,47.5866,91200.0
2014-02-27 15:00:00,51.1,51.5,51.05,51.47,177600.0,47.5866,47.9591,47.5401,47.9312,177600.0
2014-02-27 15:30:00,51.47,51.56,51.29,51.51,623800.0,47.9312,48.015,47.7636,47.9684,623800.0
2014-02-28 09:30:00,51.61,51.98,51.2,51.82,164400.0,48.0616,48.4061,47.6797,48.2571,164400.0
2014-02-28 10:00:00,51.81,52.11,51.69,52.11,418900.0,48.2478,48.5272,48.1361,48.5272,418900.0
2014-02-28 10:30:00,52.1,52.23,51.99,52.11,143500.0,48.5179,48.6389,48.4154,48.5272,143500.0
2014-02-28 11:00:00,52.12,52.21,51.91,51.98,132800.0,48.5365,48.6203,48.3409,48.4061,132800.0
2014-02-28 11:30:00,51.97,52.0,51.84,51.91,144900.0,48.3968,48.4247,48.2757,48.3409,144900.0
2014-02-28 12:00:00,51.92,51.98,51.9,51.95,83400.0,48.3502,48.4061,48.3316,48.3782,83400.0
2014-02-28 12:30:00,51.96,51.97,51.92,51.93,86600.0,48.3875,48.3968,48.3502,48.3596,86600.0
2014-02-28 13:00:00,51.93,52.2,51.92,52.15,157500.0,48.3596,48.611,48.3502,48.5644,157500.0
2014-02-28 13:30:00,52.15,52.16,51.94,51.98,181100.0,48.5644,48.5737,48.3689,48.4061,181100.0
2014-02-28 14:00:00,51.97,51.98,51.77,51.89,122400.0,48.3968,48.4061,48.2106,48.3223,122400.0
2014-02-28 14:30:00,51.88,51.9,51.3,51.34,169900.0,48.313,48.3316,47.7729,47.8101,169900.0
2014-02-28 15:00:00,51.34,51.34,50.82,50.98,327100.0,47.8101,47.8101,47.3259,47.4749,327100.0
2014-02-28 15:30:00,50.99,51.23,50.94,51.2,425000.0,47.4842,47.7077,47.4376,47.6797,425000.0
2014-03-03 09:30:00,50.71,51.33,50.71,51.21,194600.0,47.2234,47.8008,47.2234,47.6891,194600.0
2014-03-03 10:00:00,51.22,51.39,51.15,51.27,175200.0,47.6984,47.8567,47.6332,47.7449,175200.0
2014-03-03 10:30:00,51.25,51.5,51.14,51.47,193700.0,47.7263,47.9591,47.6239,47.9312,193700.0
2014-03-03 11:00:00,51.46,51.46,51.13,51.32,104700.0,47.9219,47.9219,47.6146,47.7915,104700.0
2014-03-03 11:30:00,51.32,51.42,51.29,51.35,106300.0,47.7915,47.8846,47.7636,47.8194,106300.0
2014-03-03 12:00:00,51.34,51.34,51.1,51.22,100400.0,47.8101,47.8101,47.5866,47.6984,100400.0
2014-03-03 12:30:00,51.22,51.25,51.07,51.08,75500.0,47.6984,47.7263,47.5587,47.568,75500.0
2014-03-03 13:00:00,51.08,51.33,51.03,51.3,93800.0,47.568,47.8008,47.5214,47.7729,93800.0
2014-03-03 13:30:00,51.3,51.74,51.23,51.72,205700.0,47.7729,48.1826,47.7077,48.164,205700.0
2014-03-03 14:00:00,51.74,52.09,51.68,51.68,258500.0,48.1826,48.5086,48.1267,48.1267,258500.0
2014-03-03 14:30:00,51.68,52.01,51.67,52.0,217600.0,48.1267,48.4341,48.1174,48.4247,217600.0
2014-03-03 15:00:00,52.0,52.0,51.69,51.71,220100.0,48.4247,48.4247,48.1361,48.1547,220100.0
2014-03-03 15:30:00,51.72,51.8,51.49,51.69,449500.0,48.164,48.2385,47.9498,48.1361,449500.0
2014-03-04 09:30:00,52.0,52.49,51.73,52.01,430900.0,48.4247,48.8811,48.1733,48.4341,430900.0
2014-03-04 10:00:00,52.02,52.07,51.31,51.5,412000.0,48.4434,48.4899,47.7822,47.9591,412000.0
2014-03-04 10:30:00,51.51,51.74,51.43,51.47,304300.0,47.9684,48.1826,47.8939,47.9312,304300.0
2014-03-04 11:00:00,51.44,51.5,51.34,51.4,150800.0,47.9032,47.9591,47.8101,47.866,150800.0
2014-03-04 11:30:00,51.41,51.65,51.39,51.58,95900.0,47.8753,48.0988,47.8567,48.0336,95900.0
2014-03-04 12:00:00,51.57,51.79,51.57,51.74,133200.0,48.0243,48.2292,48.0243,48.1826,133200.0
2014-03-04 12:30:00,51.73,51.97,51.68,51.87,191000.0,48.1733,48.3968,48.1267,48.3037,191000.0
2014-03-04 13:00:00,51.88,51.99,51.88,51.97,75100.0,48.313,48.4154,48.313,48.3968,75100.0
2014-03-04 13:30:00,51.97,51.98,51.67,51.7,104300.0,48.3968,48.4061,48.1174,48.1454,104300.0
2014-03-04 14:00:00,51.7,51.7,51.5,51.66,144600.0,48.1454,48.1454,47.9591,48.1081,144600.0
2014-03-04 14:30:00,51.66,51.7,51.31,51.5,217900.0,48.1081,48.1454,47.7822,47.9591,217900.0
2014-03-04 15:00:00,51.47,51.58,51.3,51.35,185500.0,47.9312,48.0336,47.7729,47.8194,185500.0
2014-03-04 15:30:00,51.36,51.43,51.03,51.08,726500.0,47.8287,47.8939,47.5214,47.568,726500.0
2014-03-05 09:30:00,51.19,51.29,50.55,50.72,604500.0,47.6704,47.7636,47.0744,47.2327,604500.0
2014-03-05 10:00:00,50.74,50.82,50.45,50.69,564100.0,47.2514,47.3259,46.9813,47.2048,564100.0
2014-03-05 10:30:00,50.69,50.74,50.63,50.63,234200.0,47.2048,47.2514,47.1489,47.1489,234200.0
2014-03-05 11:00:00,50.64,50.73,50.52,50.65,118100.0,47.1582,47.2421,47.0465,47.1676,118100.0
2014-03-05 11:30:00,50.64,50.67,50.47,50.5,104200.0,47.1582,47.1862,46.9999,47.0279,104200.0
2014-03-05 12:00:00,50.49,50.6,50.27,50.42,170400.0,47.0186,47.121,46.8137,46.9534,170400.0
2014-03-05 12:30:00,50.43,50.66,50.41,50.61,64000.0,46.9627,47.1769,46.9441,47.1303,64000.0
2014-03-05 13:00:00,50.61,50.65,50.45,50.55,181900.0,47.1303,47.1676,46.9813,47.0744,181900.0
2014-03-05 13:30:00,50.56,50.56,50.32,50.36,128200.0,47.0837,47.0837,46.8603,46.8975,128200.0
2014-03-05 14:00:00,50.36,50.5,50.32,50.39,57000.0,46.8975,47.0279,46.8603,46.9254,57000.0
2014-03-05 14:30:00,50.4,50.44,50.11,50.38,267900.0,46.9347,46.972,46.6647,46.9161,267900.0
2014-03-05 15:00:00,50.37,50.44,50.3,50.3,213100.0,46.9068,46.972,46.8416,46.8416,213100.0
2014-03-05 15:30:00,50.3,50.31,50.16,50.29,682900.0,46.8416,46.8509,46.7113,46.8323,682900.0
2014-03-06 09:30:00,50.63,50.72,50.1,50.25,418600.0,47.1489,47.2327,46.6554,46.7951,418600.0
2014-03-06 10:00:00,50.26,50.54,50.26,50.33,637000.0,46.8044,47.0651,46.8044,46.8696,637000.0
2014-03-06 10:30:00,50.33,50.42,50.22,50.28,426500.0,46.8696,46.9534,46.7671,46.823,426500.0
2014-03-06 11:00:00,50.28,50.41,50.26,50.3,220500.0,46.823,46.9441,46.8044,46.8416,220500.0
2014-03-06 11:30:00,50.3,50.35,50.18,50.23,148500.0,46.8416,46.8882,46.7299,46.7764,148500.0
2014-03-06 12:00:00,50.23,50.3,49.86,49.91,366100.0,46.7764,46.8416,46.4319,46.4784,366100.0
2014-03-06 12:30:00,49.92,50.15,49.91,49.98,98700.0,46.4878,46.7019,46.4784,46.5436,98700.0
2014-03-06 13:00:00,50.0,50.17,49.93,49.93,104900.0,46.5623,46.7206,46.4971,46.4971,104900.0
2014-03-06 13:30:00,49.92,50.01,49.78,49.82,159800.0,46.4878,46.5716,46.3574,46.3946,159800.0
2014-03-06 14:00:00,49.83,49.91,49.6,49.75,271000.0,46.4039,46.4784,46.1898,46.3294,271000.0
2014-03-06 14:30:00,49.75,50.08,49.63,50.01,379400.0,46.3294,46.6368,46.2177,46.5716,379400.0
2014-03-06 15:00:00,50.01,50.07,49.81,49.89,394100.0,46.5716,46.6274,46.3853,46.4598,394100.0
2014-03-06 15:30:00,49.89,49.96,49.58,49.62,440800.0,46.4598,46.525,46.1711,46.2084,440800.0
2014-03-07 09:30:00,49.99,50.52,49.8,49.96,513000.0,46.5529,47.0465,46.376,46.525,513000.0
2014-03-07 10:00:00,49.96,50.3,49.9,50.23,384200.0,46.525,46.8416,46.4691,46.7764,384200.0
2014-03-07 10:30:00,50.24,50.29,49.93,50.1,175500.0,46.7858,46.8323,46.4971,46.6554,175500.0
2014-03-07 11:00:00,50.08,50.14,49.82,49.89,182400.0,46.6368,46.6926,46.3946,46.4598,182400.0
2014-03-07 11:30:00,49.87,49.93,49.65,49.7,86400.0,46.4412,46.4971,46.2363,46.2829,86400.0
2014-03-07 12:00:00,49.69,49.82,49.63,49.72,49200.0,46.2736,46.3946,46.2177,46.3015,49200.0
2014-03-07 12:30:00,49.72,49.73,49.59,49.62,53800.0,46.3015,46.3108,46.1804,46.2084,53800.0
2014-03-07 13:00:00,49.62,49.68,49.45,49.49,101500.0,46.2084,46.2643,46.0501,46.0873,101500.0
2014-03-07 13:30:00,49.49,49.75,49.47,49.7,70000.0,46.0873,46.3294,46.0687,46.2829,70000.0
2014-03-07 14:00:00,49.69,49.76,49.58,49.69,84600.0,46.2736,46.3388,46.1711,46.2736,84600.0
2014-03-07 14:30:00,49.69,49.72,49.6,49.65,197800.0,46.2736,46.3015,46.1898,46.2363,197800.0
2014-03-07 15:00:00,49.64,49.65,49.51,49.57,184400.0,46.227,46.2363,46.1059,46.1618,184400.0
2014-03-07 15:30:00,49.56,49.66,49.53,49.64,295500.0,46.1525,46.2456,46.1246,46.227,295500.0
2014-03-10 09:30:00,49.66,49.96,49.52,49.68,331300.0,46.2456,46.525,46.1153,46.2643,331300.0
2014-03-10 10:00:00,49.7,49.73,49.51,49.53,80600.0,46.2829,46.3108,46.1059,46.1246,80600.0
2014-03-10 10:30:00,49.53,49.71,49.47,49.5,79700.0,46.1246,46.2922,46.0687,46.0966,79700.0
2014-03-10 11:00:00,49.51,49.54,49.39,49.49,102100.0,46.1059,46.1339,45.9942,46.0873,102100.0
2014-03-10 11:30:00,49.49,49.5,49.39,49.48,69200.0,46.0873,46.0966,45.9942,46.078,69200.0
2014-03-10 12:00:00,49.48,49.54,49.4,49.5,58500.0,46.078,46.1339,46.0035,46.0966,58500.0
2014-03-10 12:30:00,49.5,49.58,49.43,49.58,85900.0,46.0966,46.1711,46.0314,46.1711,85900.0
2014-03-10 13:00:00,49.58,49.58,49.45,49.49,78900.0,46.1711,46.1711,46.0501,46.0873,78900.0
2014-03-10 13:30:00,49.47,49.5,49.44,49.49,88300.0,46.0687,46.0966,46.0408,46.0873,88300.0
2014-03-10 14:00:00,49.49,49.5,49.44,49.49,70800.0,46.0873,46.0966,46.0408,46.0873,70800.0
2014-03-10 14:30:00,49.49,49.54,49.44,49.46,79700.0,46.0873,46.1339,46.0408,46.0594,79700.0
2014-03-10 15:00:00,49.45,49.53,49.43,49.49,148000.0,46.0501,46.1246,46.0314,46.0873,148000.0
2014-03-10 15:30:00,49.5,49.57,49.44,49.54,297000.0,46.0966,46.1618,46.0408,46.1339,297000.0
2014-03-11 09:30:00,49.6,49.92,49.34,49.9,104100.0,46.1898,46.4878,45.9476,46.4691,104100.0
2014-03-11 10:00:00,49.81,50.03,49.71,49.97,91100.0,46.3853,46.5902,46.2922,46.5343,91100.0
2014-03-11 10:30:00,49.96,50.22,49.96,50.2,96000.0,46.525,46.7671,46.525,46.7485,96000.0
2014-03-11 11:00:00,50.22,50.45,50.22,50.27,180800.0,46.7671,46.9813,46.7671,46.8137,180800.0
2014-03-11 11:30:00,50.27,50.28,49.98,50.02,52200.0,46.8137,46.823,46.5436,46.5809,52200.0
2014-03-11 12:00:00,50.02,50.02,49.91,49.99,59900.0,46.5809,46.5809,46.4784,46.5529,59900.0
2014-03-11 12:30:00,49.99,49.99,49.77,49.9,29200.0,46.5529,46.5529,46.3481,46.4691,29200.0
2014-03-11 13:00:00,49.9,49.91,49.73,49.79,28200.0,46.4691,46.4784,46.3108,46.3667,28200.0
2014-03-11 13:30:00,49.77,49.82,49.71,49.78,22200.0,46.3481,46.3946,46.2922,46.3574,22200.0
2014-03-11 14:00:00,49.78,49.83,49.54,49.54,45900.0,46.3574,46.4039,46.1339,46.1339,45900.0
2014-03-11 14:30:00,49.53,49.53,49.38,49.46,75500.0,46.1246,46.1246,45.9849,46.0594,75500.0
2014-03-11 15:00:00,49.45,49.46,49.32,49.45,68900.0,46.0501,46.0594,45.929,46.0501,68900.0
2014-03-11 15:30:00,49.43,49.5,49.21,49.24,380300.0,46.0314,46.0966,45.8266,45.8545,380300.0
2014-03-12 09:30:00,48.8,49.03,48.66,48.81,156500.0,45.4448,45.6589,45.3144,45.4541,156500.0
2014-03-12 10:00:00,48.8,49.12,48.79,49.01,160700.0,45.4448,45.7428,45.4354,45.6403,160700.0
2014-03-12 10:30:00,49.01,49.14,49.0,49.12,111700.0,45.6403,45.7614,45.631,45.7428,111700.0
2014-03-12 11:00:00,49.11,49.12,48.99,49.05,40200.0,45.7334,45.7428,45.6217,45.6776,40200.0
2014-03-12 11:30:00,49.05,49.14,49.02,49.13,66800.0,45.6776,45.7614,45.6496,45.7521,66800.0
2014-03-12 12:00:00,49.12,49.24,49.1,49.23,59900.0,45.7428,45.8545,45.7241,45.8452,59900.0
2014-03-12 12:30:00,49.22,49.24,49.08,49.11,54200.0,45.8359,45.8545,45.7055,45.7334,54200.0
2014-03-12 13:00:00,49.11,49.18,49.07,49.17,67200.0,45.7334,45.7986,45.6962,45.7893,67200.0
2014-03-12 13:30:00,49.18,49.21,49.17,49.18,73000.0,45.7986,45.8266,45.7893,45.7986,73000.0
2014-03-12 14:00:00,49.18,49.27,49.14,49.25,87600.0,45.7986,45.8824,45.7614,45.8638,87600.0
2014-03-12 14:30:00,49.25,49.25,49.12,49.16,80000.0,45.8638,45.8638,45.7428,45.78,80000.0
2014-03-12 15:00:00,49.16,49.18,49.09,49.11,97700.0,45.78,45.7986,45.7148,45.7334,97700.0
2014-03-12 15:30:00,49.1,49.24,49.1,49.21,219800.0,45.7241,45.8545,45.7241,45.8266,219800.0
2014-03-13 09:30:00,49.33,49.43,49.01,49.1,129200.0,45.9383,46.0314,45.6403,45.7241,129200.0
2014-03-13 10:00:00,49.09,49.19,48.65,48.71,170900.0,45.7148,45.8079,45.3051,45.3609,170900.0
2014-03-13 10:30:00,48.71,48.72,48.38,48.46,138100.0,45.3609,45.3703,45.0536,45.1281,138100.0
2014-03-13 11:00:00,48.46,48.46,47.82,47.84,260000.0,45.1281,45.1281,44.5321,44.5508,260000.0
2014-03-13 11:30:00,47.84,47.92,47.47,47.79,675100.0,44.5508,44.6253,44.2062,44.5042,675100.0
2014-03-13 12:00:00,47.78,48.07,47.72,47.75,389200.0,44.4949,44.7649,44.439,44.467,389200.0
2014-03-13 12:30:00,47.75,47.75,47.32,47.38,283700.0,44.467,44.467,44.0665,44.1224,283700.0
2014-03-13 13:00:00,47.38,47.66,47.16,47.66,255000.0,44.1224,44.3831,43.9175,44.3831,255000.0
2014-03-13 13:30:00,47.66,47.74,47.37,47.47,254400.0,44.3831,44.4576,44.1131,44.2062,254400.0
2014-03-13 14:00:00,47.47,47.56,47.39,47.47,187400.0,44.2062,44.29,44.1317,44.2062,187400.0
2014-03-13 14:30:00,47.47,47.64,47.35,47.64,254900.0,44.2062,44.3645,44.0945,44.3645,254900.0
2014-03-13 15:00:00,47.64,47.97,47.57,47.94,483300.0,44.3645,44.6718,44.2993,44.6439,483300.0
2014-03-13 15:30:00,47.94,48.01,47.72,48.0,867600.0,44.6439,44.7091,44.439,44.6998,867600.0
2014-03-14 09:30:00,47.84,48.28,47.83,47.99,263200.0,44.5508,44.9605,44.5415,44.6904,263200.0
2014-03-14 10:00:00,47.99,48.15,47.73,47.73,160700.0,44.6904,44.8394,44.4483,44.4483,160700.0
2014-03-14 10:30:00,47.75,47.79,47.44,47.46,228400.0,44.467,44.5042,44.1783,44.1969,228400.0
2014-03-14 11:00:00,47.46,47.77,47.35,47.52,449900.0,44.1969,44.4856,44.0945,44.2528,449900.0
2014-03-14 11:30:00,47.52,47.64,47.48,47.56,155900.0,44.2528,44.3645,44.2155,44.29,155900.0
2014-03-14 12:00:00,47.55,47.64,47.45,47.45,86600.0,44.2807,44.3645,44.1876,44.1876,86600.0
2014-03-14 12:30:00,47.45,47.54,47.32,47.35,78600.0,44.1876,44.2714,44.0665,44.0945,78600.0
2014-03-14 13:00:00,47.35,47.37,47.21,47.36,113400.0,44.0945,44.1131,43.9641,44.1038,113400.0
2014-03-14 13:30:00,47.36,47.52,47.29,47.52,123200.0,44.1038,44.2528,44.0386,44.2528,123200.0
2014-03-14 14:00:00,47.5,47.69,47.46,47.66,140600.0,44.2341,44.4111,44.1969,44.3831,140600.0
2014-03-14 14:30:00,47.68,47.75,47.57,47.72,183800.0,44.4018,44.467,44.2993,44.439,183800.0
2014-03-14 15:00:00,47.72,47.9,47.7,47.82,270300.0,44.439,44.6066,44.4204,44.5321,270300.0
2014-03-14 15:30:00,47.81,47.88,47.64,47.66,609200.0,44.5228,44.588,44.3645,44.3831,609200.0
2014-03-17 09:30:00,47.82,48.44,47.74,47.98,102300.0,44.5321,45.1095,44.4576,44.6811,102300.0
2014-03-17 10:00:00,47.98,48.31,47.98,48.25,92700.0,44.6811,44.9884,44.6811,44.9326,92700.0
2014-03-17 10:30:00,48.26,48.27,47.97,48.02,89900.0,44.9419,44.9512,44.6718,44.7184,89900.0
2014-03-17 11:00:00,48.02,48.07,47.89,47.96,88500.0,44.7184,44.7649,44.5973,44.6625,88500.0
2014-03-17 11:30:00,47.96,48.06,47.9,48.06,66800.0,44.6625,44.7556,44.6066,44.7556,66800.0
2014-03-17 12:00:00,48.06,48.18,48.01,48.14,69700.0,44.7556,44.8674,44.7091,44.8301,69700.0
2014-03-17 12:30:00,48.15,48.21,47.99,48.01,52700.0,44.8394,44.8953,44.6904,44.7091,52700.0
2014-03-17 13:00:00,48.01,48.08,48.0,48.07,49800.0,44.7091,44.7743,44.6998,44.7649,49800.0
2014-03-17 13:30:00,48.08,48.21,48.05,48.19,96900.0,44.7743,44.8953,44.7463,44.8767,96900.0
2014-03-17 14:00:00,48.19,48.35,48.17,48.23,92700.0,44.8767,45.0257,44.8581,44.9139,92700.0
2014-03-17 14:30:00,48.23,48.38,48.22,48.38,80700.0,44.9139,45.0536,44.9046,45.0536,80700.0
2014-03-17 15:00:00,48.37,48.41,48.18,48.22,103400.0,45.0443,45.0816,44.8674,44.9046,103400.0
2014-03-17 15:30:00,48.23,48.29,48.19,48.27,291400.0,44.9139,44.9698,44.8767,44.9512,291400.0
2014-03-18 09:30:00,48.55,49.82,48.52,49.44,216000.0,45.2119,46.3946,45.184,46.0408,216000.0
2014-03-18 10:00:00,49.43,49.58,49.3,49.54,119900.0,46.0314,46.1711,45.9104,46.1339,119900.0
2014-03-18 10:30:00,49.51,49.6,49.46,49.49,86700.0,46.1059,46.1898,46.0594,46.0873,86700.0
2014-03-18 11:00:00,49.49,49.58,49.25,49.26,92500.0,46.0873,46.1711,45.8638,45.8731,92500.0
2014-03-18 11:30:00,49.26,49.43,49.2,49.38,70000.0,45.8731,46.0314,45.8173,45.9849,70000.0
2014-03-18 12:00:00,49.39,49.6,49.33,49.57,125500.0,45.9942,46.1898,45.9383,46.1618,125500.0
2014-03-18 12:30:00,49.55,49.64,49.41,49.41,117100.0,46.1432,46.227,46.0128,46.0128,117100.0
2014-03-18 13:00:00,49.43,49.6,49.4,49.54,105900.0,46.0314,46.1898,46.0035,46.1339,105900.0
2014-03-18 13:30:00,49.55,49.7,49.49,49.61,95700.0,46.1432,46.2829,46.0873,46.1991,95700.0
2014-03-18 14:00:00,49.6,49.61,49.31,49.34,56700.0,46.1898,46.1991,45.9197,45.9476,56700.0
2014-03-18 14:30:00,49.34,49.38,49.29,49.29,41900.0,45.9476,45.9849,45.9011,45.9011,41900.0
2014-03-18 15:00:00,49.3,49.42,49.29,49.32,86200.0,45.9104,46.0221,45.9011,45.929,86200.0
2014-03-18 15:30:00,49.32,49.36,49.21,49.24,228400.0,45.929,45.9663,45.8266,45.8545,228400.0
2014-03-19 09:30:00,49.32,49.67,49.22,49.65,72900.0,45.929,46.2549,45.8359,46.2363,72900.0
2014-03-19 10:00:00,49.65,50.12,49.65,50.08,178800.0,46.2363,46.674,46.2363,46.6368,178800.0
2014-03-19 10:30:00,50.08,50.37,50.08,50.29,157200.0,46.6368,46.9068,46.6368,46.8323,157200.0
2014-03-19 11:00:00,50.28,50.36,50.09,50.14,93900.0,46.823,46.8975,46.6461,46.6926,93900.0
2014-03-19 11:30:00,50.15,50.37,50.05,50.14,159300.0,46.7019,46.9068,46.6088,46.6926,159300.0
2014-03-19 12:00:00,50.14,50.27,50.13,50.16,42900.0,46.6926,46.8137,46.6833,46.7113,42900.0
2014-03-19 12:30:00,50.16,50.26,50.1,50.21,44400.0,46.7113,46.8044,46.6554,46.7578,44400.0
2014-03-19 13:00:00,50.22,50.23,50.0,50.05,43200.0,46.7671,46.7764,46.5623,46.6088,43200.0
2014-03-19 13:30:00,50.05,50.14,50.0,50.14,71600.0,46.6088,46.6926,46.5623,46.6926,71600.0
2014-03-19 14:00:00,50.14,50.22,49.95,50.04,97700.0,46.6926,46.7671,46.5157,46.5995,97700.0
2014-03-19 14:30:00,50.05,50.16,50.02,50.1,75400.0,46.6088,46.7113,46.5809,46.6554,75400.0
2014-03-19 15:00:00,50.1,50.13,49.7,49.79,156500.0,46.6554,46.6833,46.2829,46.3667,156500.0
2014-03-19 15:30:00,49.78,49.98,49.74,49.94,242900.0,46.3574,46.5436,46.3201,46.5064,242900.0
2014-03-20 09:30:00,49.95,50.23,49.78,49.89,94700.0,46.5157,46.7764,46.3574,46.4598,94700.0
2014-03-20 10:00:00,49.9,50.08,49.9,50.0,100700.0,46.4691,46.6368,46.4691,46.5623,100700.0
2014-03-20 10:30:00,50.0,50.02,49.81,49.83,94700.0,46.5623,46.5809,46.3853,46.4039,94700.0
2014-03-20 11:00:00,49.82,49.89,49.66,49.71,109800.0,46.3946,46.4598,46.2456,46.2922,109800.0
2014-03-20 11:30:00,49.71,49.71,49.57,49.65,91700.0,46.2922,46.2922,46.1618,46.2363,91700.0
2014-03-20 12:00:00,49.62,49.69,49.5,49.65,51600.0,46.2084,46.2736,46.0966,46.2363,51600.0
2014-03-20 12:30:00,49.66,49.75,49.63,49.7,46000.0,46.2456,46.3294,46.2177,46.2829,46000.0
2014-03-20 13:00:00,49.72,49.76,49.67,49.72,70100.0,46.3015,46.3388,46.2549,46.3015,70100.0
2014-03-20 13:30:00,49.71,49.74,49.66,49.73,136000.0,46.2922,46.3201,46.2456,46.3108,136000.0
2014-03-20 14:00:00,49.71,49.72,49.6,49.63,105000.0,46.2922,46.3015,46.1898,46.2177,105000.0
2014-03-20 14:30:00,49.63,49.63,49.39,49.4,118300.0,46.2177,46.2177,45.9942,46.0035,118300.0
2014-03-20 15:00:00,49.41,49.43,49.32,49.33,138200.0,46.0128,46.0314,45.929,45.9383,138200.0
2014-03-20 15:30:00,49.34,49.45,49.32,49.44,292100.0,45.9476,46.0501,45.929,46.0408,292100.0
2014-03-21 09:30:00,49.72,49.82,49.51,49.72,76000.0,46.3015,46.3946,46.1059,46.3015,76000.0
2014-03-21 10:00:00,49.71,50.02,49.71,49.94,153600.0,46.2922,46.5809,46.2922,46.5064,153600.0
2014-03-21 10:30:00,49.93,50.24,49.91,50.21,142100.0,46.4971,46.7858,46.4784,46.7578,142100.0
2014-03-21 11:00:00,50.21,50.31,50.15,50.27,173600.0,46.7578,46.8509,46.7019,46.8137,173600.0
2014-03-21 11:30:00,50.27,50.35,50.17,50.3,108200.0,46.8137,46.8882,46.7206,46.8416,108200.0
2014-03-21 12:00:00,50.28,50.34,50.25,50.32,95300.0,46.823,46.8789,46.7951,46.8603,95300.0
2014-03-21 12:30:00,50.34,50.41,50.32,50.35,74600.0,46.8789,46.9441,46.8603,46.8882,74600.0
2014-03-21 13:00:00,50.33,50.33,50.08,50.11,39600.0,46.8696,46.8696,46.6368,46.6647,39600.0
2014-03-21 13:30:00,50.12,50.22,50.1,50.11,108300.0,46.674,46.7671,46.6554,46.6647,108300.0
2014-03-21 14:00:00,50.12,50.15,50.0,50.05,90000.0,46.674,46.7019,46.5623,46.6088,90000.0
2014-03-21 14:30:00,50.02,50.1,49.97,50.04,121700.0,46.5809,46.6554,46.5343,46.5995,121700.0
2014-03-21 15:00:00,50.03,50.05,49.93,50.0,205400.0,46.5902,46.6088,46.4971,46.5623,205400.0
2014-03-21 15:30:00,50.01,50.21,49.92,50.13,817500.0,46.5716,46.7578,46.4878,46.6833,817500.0
2014-03-24 09:30:00,50.0,50.25,49.84,49.88,210600.0,46.5623,46.7951,46.4133,46.4505,210600.0
2014-03-24 10:00:00,49.88,49.95,49.56,49.61,243300.0,46.4505,46.5157,46.1525,46.1991,243300.0
2014-03-24 10:30:00,49.6,49.6,48.98,49.0,209600.0,46.1898,46.1898,45.6124,45.631,209600.0
2014-03-24 11:00:00,48.99,49.06,48.73,48.98,170700.0,45.6217,45.6869,45.3796,45.6124,170700.0
2014-03-24 11:30:00,48.98,49.04,48.91,48.98,62400.0,45.6124,45.6683,45.5472,45.6124,62400.0
2014-03-24 12:00:00,48.95,49.07,48.93,48.97,38300.0,45.5844,45.6962,45.5658,45.6031,38300.0
2014-03-24 12:30:00,48.97,49.01,48.91,48.98,44800.0,45.6031,45.6403,45.5472,45.6124,44800.0
2014-03-24 13:00:00,48.98,49.0,48.78,48.78,45600.0,45.6124,45.631,45.4261,45.4261,45600.0
2014-03-24 13:30:00,48.79,48.87,48.75,48.78,71500.0,45.4354,45.5099,45.3982,45.4261,71500.0
2014-03-24 14:00:00,48.78,48.84,48.64,48.8,99100.0,45.4261,45.482,45.2958,45.4448,99100.0
2014-03-24 14:30:00,48.8,48.9,48.75,48.83,73500.0,45.4448,45.5379,45.3982,45.4727,73500.0
2014-03-24 15:00:00,48.83,48.9,48.79,48.9,107400.0,45.4727,45.5379,45.4354,45.5379,107400.0
2014-03-24 15:30:00,48.89,48.94,48.77,48.78,251500.0,45.5286,45.5751,45.4168,45.4261,251500.0
2014-03-25 09:30:00,48.85,49.11,48.77,49.0,91300.0,45.4913,45.7334,45.4168,45.631,91300.0
2014-03-25 10:00:00,49.01,49.29,49.0,49.09,129800.0,45.6403,45.9011,45.631,45.7148,129800.0
2014-03-25 10:30:00,49.09,49.11,48.87,48.9,89200.0,45.7148,45.7334,45.5099,45.5379,89200.0
2014-03-25 11:00:00,48.91,49.08,48.84,49.07,96100.0,45.5472,45.7055,45.482,45.6962,96100.0
2014-03-25 11:30:00,49.06,49.07,48.58,48.6,172900.0,45.6869,45.6962,45.2399,45.2585,172900.0
2014-03-25 12:00:00,48.61,48.61,48.3,48.34,92100.0,45.2678,45.2678,44.9791,45.0164,92100.0
2014-03-25 12:30:00,48.36,48.42,48.3,48.3,75600.0,45.035,45.0909,44.9791,44.9791,75600.0
2014-03-25 13:00:00,48.3,48.58,48.3,48.5,220500.0,44.9791,45.2399,44.9791,45.1654,220500.0
2014-03-25 13:30:00,48.51,48.62,48.47,48.59,136100.0,45.1747,45.2771,45.1374,45.2492,136100.0
2014-03-25 14:00:00,48.58,48.73,48.55,48.66,149100.0,45.2399,45.3796,45.2119,45.3144,149100.0
2014-03-25 14:30:00,48.66,48.87,48.66,48.82,184000.0,45.3144,45.5099,45.3144,45.4634,184000.0
2014-03-25 15:00:00,48.82,48.9,48.79,48.85,100900.0,45.4634,45.5379,45.4354,45.4913,100900.0
2014-03-25 15:30:00,48.86,48.91,48.79,48.85,370200.0,45.5006,45.5472,45.4354,45.4913,370200.0
2014-03-26 09:30:00,49.13,50.43,49.03,50.19,401300.0,45.7521,46.9627,45.6589,46.7392,401300.0
2014-03-26 10:00:00,50.2,50.58,50.04,50.46,486700.0,46.7485,47.1024,46.5995,46.9906,486700.0
2014-03-26 10:30:00,50.46,50.8,50.28,50.37,190200.0,46.9906,47.3072,46.823,46.9068,190200.0
2014-03-26 11:00:00,50.35,50.63,50.32,50.37,307700.0,46.8882,47.1489,46.8603,46.9068,307700.0
2014-03-26 11:30:00,50.36,50.51,50.21,50.29,187500.0,46.8975,47.0372,46.7578,46.8323,187500.0
2014-03-26 12:00:00,50.3,50.65,50.22,50.65,152600.0,46.8416,47.1676,46.7671,47.1676,152600.0
2014-03-26 12:30:00,50.65,50.84,50.58,50.77,120900.0,47.1676,47.3445,47.1024,47.2793,120900.0
2014-03-26 13:00:00,50.78,50.79,50.37,50.42,162600.0,47.2886,47.2979,46.9068,46.9534,162600.0
2014-03-26 13:30:00,50.42,50.46,50.2,50.32,180500.0,46.9534,46.9906,46.7485,46.8603,180500.0
2014-03-26 14:00:00,50.32,50.48,50.22,50.4,240300.0,46.8603,47.0092,46.7671,46.9347,240300.0
2014-03-26 14:30:00,50.4,50.48,50.23,50.25,299000.0,46.9347,47.0092,46.7764,46.7951,299000.0
2014-03-26 15:00:00,50.27,50.39,50.24,50.35,192100.0,46.8137,46.9254,46.7858,46.8882,192100.0
2014-03-26 15:30:00,50.35,50.43,50.3,50.36,427300.0,46.8882,46.9627,46.8416,46.8975,427300.0
2014-03-27 09:30:00,50.44,50.63,50.02,50.2,287400.0,46.972,47.1489,46.5809,46.7485,287400.0
2014-03-27 10:00:00,50.2,50.66,50.16,50.4,250700.0,46.7485,47.1769,46.7113,46.9347,250700.0
2014-03-27 10:30:00,50.4,50.51,50.3,50.35,180000.0,46.9347,47.0372,46.8416,46.8882,180000.0
2014-03-27 11:00:00,50.34,50.58,50.26,50.29,319700.0,46.8789,47.1024,46.8044,46.8323,319700.0
2014-03-27 11:30:00,50.29,50.34,50.22,50.24,275500.0,46.8323,46.8789,46.7671,46.7858,275500.0
2014-03-27 12:00:00,50.24,50.3,50.03,50.26,72100.0,46.7858,46.8416,46.5902,46.8044,72100.0
2014-03-27 12:30:00,50.27,50.3,50.2,50.25,37800.0,46.8137,46.8416,46.7485,46.7951,37800.0
2014-03-27 13:00:00,50.25,50.3,50.22,50.26,42900.0,46.7951,46.8416,46.7671,46.8044,42900.0
2014-03-27 13:30:00,50.26,50.28,50.19,50.26,39500.0,46.8044,46.823,46.7392,46.8044,39500.0
2014-03-27 14:00:00,50.26,50.34,50.2,50.31,50300.0,46.8044,46.8789,46.7485,46.8509,50300.0
2014-03-27 14:30:00,50.3,50.31,50.16,50.3,48400.0,46.8416,46.8509,46.7113,46.8416,48400.0
2014-03-27 15:00:00,50.29,50.44,50.24,50.42,102700.0,46.8323,46.972,46.7858,46.9534,102700.0
2014-03-27 15:30:00,50.43,50.54,50.34,50.34,305200.0,46.9627,47.0651,46.8789,46.8789,305200.0
2014-03-28 09:30:00,50.59,51.75,50.59,51.53,348700.0,47.1117,48.1919,47.1117,47.9871,348700.0
2014-03-28 10:00:00,51.55,51.59,51.43,51.44,202300.0,48.0057,48.0429,47.8939,47.9032,202300.0
2014-03-28 10:30:00,51.44,51.7,51.25,51.47,399100.0,47.9032,48.1454,47.7263,47.9312,399100.0
2014-03-28 11:00:00,51.5,51.5,51.28,51.46,155800.0,47.9591,47.9591,47.7542,47.9219,155800.0
2014-03-28 11:30:00,51.45,51.47,51.09,51.09,276000.0,47.9126,47.9312,47.5773,47.5773,276000.0
2014-03-28 12:00:00,51.09,51.48,51.08,51.43,135200.0,47.5773,47.9405,47.568,47.8939,135200.0
2014-03-28 12:30:00,51.43,51.5,51.27,51.28,105600.0,47.8939,47.9591,47.7449,47.7542,105600.0
2014-03-28 13:00:00,51.28,51.41,51.21,51.29,85400.0,47.7542,47.8753,47.6891,47.7636,85400.0
2014-03-28 13:30:00,51.29,51.3,51.07,51.21,189900.0,47.7636,47.7729,47.5587,47.6891,189900.0
2014-03-28 14:00:00,51.21,51.25,50.95,51.06,143800.0,47.6891,47.7263,47.4469,47.5494,143800.0
2014-03-28 14:30:00,51.08,51.16,50.96,51.15,147800.0,47.568,47.6425,47.4562,47.6332,147800.0
2014-03-28 15:00:00,51.16,51.16,51.01,51.09,328500.0,47.6425,47.6425,47.5028,47.5773,328500.0
2014-03-28 15:30:00,51.09,51.15,50.95,51.13,521800.0,47.5773,47.6332,47.4469,47.6146,521800.0
2014-03-31 09:30:00,51.75,52.66,51.75,52.52,501500.0,48.1919,49.0394,48.1919,48.909,501500.0
2014-03-31 10:00:00,52.47,52.53,52.12,52.19,217700.0,48.8624,48.9183,48.5365,48.6017,217700.0
2014-03-31 10:30:00,52.2,52.41,52.19,52.25,516200.0,48.611,48.8066,48.6017,48.6576,516200.0
2014-03-31 11:00:00,52.25,52.25,51.98,52.17,188300.0,48.6576,48.6576,48.4061,48.5831,188300.0
2014-03-31 11:30:00,52.19,52.38,52.17,52.25,152600.0,48.6017,48.7786,48.5831,48.6576,152600.0
2014-03-31 12:00:00,52.25,52.49,52.25,52.44,146100.0,48.6576,48.8811,48.6576,48.8345,146100.0
2014-03-31 12:30:00,52.44,52.5,52.35,52.37,138400.0,48.8345,48.8904,48.7507,48.7693,138400.0
2014-03-31 13:00:00,52.37,52.49,52.35,52.42,376300.0,48.7693,48.8811,48.7507,48.8159,376300.0
2014-03-31 13:30:00,52.44,52.5,52.29,52.36,91700.0,48.8345,48.8904,48.6948,48.76,91700.0
2014-03-31 14:00:00,52.36,52.46,52.33,52.42,112000.0,48.76,48.8531,48.7321,48.8159,112000.0
2014-03-31 14:30:00,52.43,52.62,52.38,52.61,261300.0,48.8252,49.0021,48.7786,48.9928,261300.0
2014-03-31 15:00:00,52.6,52.68,52.53,52.66,134800.0,48.9835,49.058,48.9183,49.0394,134800.0
2014-03-31 15:30:00,52.66,52.66,52.38,52.51,584400.0,49.0394,49.0394,48.7786,48.8997,584400.0
2014-04-01 09:30:00,52.54,52.83,52.18,52.2,227700.0,48.9276,49.1977,48.5924,48.611,227700.0
2014-04-01 10:00:00,52.22,52.39,52.02,52.03,199100.0,48.6296,48.7879,48.4434,48.4527,199100.0
2014-04-01 10:30:00,52.04,52.11,51.95,52.06,175900.0,48.462,48.5272,48.3782,48.4806,175900.0
2014-04-01 11:00:00,52.06,52.06,51.66,51.69,227400.0,48.4806,48.4806,48.1081,48.1361,227400.0
2014-04-01 11:30:00,51.68,51.78,51.54,51.74,300700.0,48.1267,48.2199,47.9964,48.1826,300700.0
2014-04-01 12:00:00,51.75,52.06,51.75,51.98,147800.0,48.1919,48.4806,48.1919,48.4061,147800.0
2014-04-01 12:30:00,51.99,52.11,51.98,52.1,172100.0,48.4154,48.5272,48.4061,48.5179,172100.0
2014-04-01 13:00:00,52.11,52.11,51.92,51.92,89600.0,48.5272,48.5272,48.3502,48.3502,89600.0
2014-04-01 13:30:00,51.95,51.98,51.81,51.85,78800.0,48.3782,48.4061,48.2478,48.2851,78800.0
2014-04-01 14:00:00,51.86,52.04,51.85,51.93,127400.0,48.2944,48.462,48.2851,48.3596,127400.0
2014-04-01 14:30:00,51.93,51.95,51.72,51.75,200400.0,48.3596,48.3782,48.164,48.1919,200400.0
2014-04-01 15:00:00,51.75,51.78,51.62,51.68,222100.0,48.1919,48.2199,48.0709,48.1267,222100.0
2014-04-01 15:30:00,51.68,51.91,51.65,51.9,396600.0,48.1267,48.3409,48.0988,48.3316,396600.0
2014-04-02 09:30:00,52.01,52.09,51.64,51.98,116700.0,48.4341,48.5086,48.0895,48.4061,116700.0
2014-04-02 10:00:00,52.01,52.39,51.91,52.31,113000.0,48.4341,48.7879,48.3409,48.7134,113000.0
2014-04-02 10:30:00,52.3,52.34,52.05,52.1,133000.0,48.7041,48.7414,48.4713,48.5179,133000.0
2014-04-02 11:00:00,52.11,52.15,51.99,52.09,102100.0,48.5272,48.5644,48.4154,48.5086,102100.0
2014-04-02 11:30:00,52.08,52.21,52.06,52.11,130300.0,48.4992,48.6203,48.4806,48.5272,130300.0
2014-04-02 12:00:00,52.11,52.17,51.97,51.99,91200.0,48.5272,48.5831,48.3968,48.4154,91200.0
2014-04-02 12:30:00,51.99,52.17,51.98,52.17,162200.0,48.4154,48.5831,48.4061,48.5831,162200.0
2014-04-02 13:00:00,52.16,52.31,52.15,52.25,81600.0,48.5737,48.7134,48.5644,48.6576,81600.0
2014-04-02 13:30:00,52.25,52.39,52.22,52.23,132500.0,48.6576,48.7879,48.6296,48.6389,132500.0
2014-04-02 14:00:00,52.23,52.26,52.17,52.19,207100.0,48.6389,48.6669,48.5831,48.6017,207100.0
2014-04-02 14:30:00,52.19,52.22,52.11,52.2,222700.0,48.6017,48.6296,48.5272,48.611,222700.0
2014-04-02 15:00:00,52.2,52.33,52.15,52.33,186300.0,48.611,48.7321,48.5644,48.7321,186300.0
2014-04-02 15:30:00,52.34,52.38,52.23,52.24,457700.0,48.7414,48.7786,48.6389,48.6482,457700.0
2014-04-03 09:30:00,52.07,52.07,51.57,51.75,277800.0,48.4899,48.4899,48.0243,48.1919,277800.0
2014-04-03 10:00:00,51.73,51.81,51.51,51.81,82300.0,48.1733,48.2478,47.9684,48.2478,82300.0
2014-04-03 10:30:00,51.77,51.78,51.33,51.48,97800.0,48.2106,48.2199,47.8008,47.9405,97800.0
2014-04-03 11:00:00,51.49,51.56,51.36,51.45,112600.0,47.9498,48.015,47.8287,47.9126,112600.0
2014-04-03 11:30:00,51.43,51.52,51.4,51.47,73400.0,47.8939,47.9777,47.866,47.9312,73400.0
2014-04-03 12:00:00,51.46,51.52,51.43,51.46,66200.0,47.9219,47.9777,47.8939,47.9219,66200.0
2014-04-03 12:30:00,51.46,51.47,51.27,51.33,148400.0,47.9219,47.9312,47.7449,47.8008,148400.0
2014-04-03 13:00:00,51.33,51.35,51.13,51.2,124100.0,47.8008,47.8194,47.6146,47.6797,124100.0
2014-04-03 13:30:00,51.21,51.23,51.02,51.05,122500.0,47.6891,47.7077,47.5121,47.5401,122500.0
2014-04-03 14:00:00,51.05,51.24,51.02,51.2,134000.0,47.5401,47.717,47.5121,47.6797,134000.0
2014-04-03 14:30:00,51.2,51.21,50.97,50.98,227700.0,47.6797,47.6891,47.4656,47.4749,227700.0
2014-04-03 15:00:00,50.99,51.21,50.96,51.2,445600.0,47.4842,47.6891,47.4562,47.6797,445600.0
2014-04-03 15:30:00,51.2,51.26,51.08,51.17,500600.0,47.6797,47.7356,47.568,47.6518,500600.0
2014-04-04 09:30:00,51.56,52.0,51.55,51.89,222700.0,48.015,48.4247,48.0057,48.3223,222700.0
2014-04-04 10:00:00,51.9,52.28,51.86,52.25,271800.0,48.3316,48.6855,48.2944,48.6576,271800.0
2014-04-04 10:30:00,52.25,52.34,52.1,52.26,123800.0,48.6576,48.7414,48.5179,48.6669,123800.0
2014-04-04 11:00:00,52.25,52.29,51.35,51.37,192400.0,48.6576,48.6948,47.8194,47.8381,192400.0
2014-04-04 11:30:00,51.38,51.4,50.9,51.17,143200.0,47.8474,47.866,47.4004,47.6518,143200.0
2014-04-04 12:00:00,51.16,51.19,50.72,50.73,202600.0,47.6425,47.6704,47.2327,47.2421,202600.0
2014-04-04 12:30:00,50.73,50.83,50.69,50.82,121700.0,47.2421,47.3352,47.2048,47.3259,121700.0
2014-04-04 13:00:00,50.81,50.85,50.7,50.71,86200.0,47.3166,47.3538,47.2141,47.2234,86200.0
2014-04-04 13:30:00,50.72,50.83,50.63,50.65,83000.0,47.2327,47.3352,47.1489,47.1676,83000.0
2014-04-04 14:00:00,50.66,50.72,50.33,50.36,97400.0,47.1769,47.2327,46.8696,46.8975,97400.0
2014-04-04 14:30:00,50.35,50.39,50.16,50.27,113300.0,46.8882,46.9254,46.7113,46.8137,113300.0
2014-04-04 15:00:00,50.27,50.35,50.16,50.33,166800.0,46.8137,46.8882,46.7113,46.8696,166800.0
2014-04-04 15:30:00,50.32,50.35,50.13,50.16,307500.0,46.8603,46.8882,46.6833,46.7113,307500.0
2014-04-07 09:30:00,50.13,50.18,49.61,49.76,268300.0,46.6833,46.7299,46.1991,46.3388,268300.0
2014-04-07 10:00:00,49.78,50.16,49.74,50.03,191400.0,46.3574,46.7113,46.3201,46.5902,191400.0
2014-04-07 10:30:00,50.01,50.05,49.73,49.87,267100.0,46.5716,46.6088,46.3108,46.4412,267100.0
2014-04-07 11:00:00,49.87,49.87,49.67,49.73,225200.0,46.4412,46.4412,46.2549,46.3108,225200.0
2014-04-07 11:30:00,49.73,49.77,49.22,49.22,173800.0,46.3108,46.3481,45.8359,45.8359,173800.0
2014-04-07 12:00:00,49.21,49.26,49.06,49.19,100300.0,45.8266,45.8731,45.6869,45.8079,100300.0
2014-04-07 12:30:00,49.19,49.3,49.07,49.29,70800.0,45.8079,45.9104,45.6962,45.9011,70800.0
2014-04-07 13:00:00,49.29,49.31,48.97,49.03,139600.0,45.9011,45.9197,45.6031,45.6589,139600.0
2014-04-07 13:30:00,49.03,49.21,49.03,49.17,101000.0,45.6589,45.8266,45.6589,45.7893,101000.0
2014-04-07 14:00:00,49.17,49.19,48.54,48.59,379100.0,45.7893,45.8079,45.2026,45.2492,379100.0
2014-04-07 14:30:00,48.59,49.0,48.53,48.98,190000.0,45.2492,45.631,45.1933,45.6124,190000.0
2014-04-07 15:00:00,48.98,49.26,48.86,49.18,234600.0,45.6124,45.8731,45.5006,45.7986,234600.0
2014-04-07 15:30:00,49.18,49.18,48.71,48.74,525900.0,45.7986,45.7986,45.3609,45.3889,525900.0
2014-04-08 09:30:00,48.75,49.04,48.63,48.77,193700.0,45.3982,45.6683,45.2864,45.4168,193700.0
2014-04-08 10:00:00,48.77,48.82,48.03,48.1,495700.0,45.4168,45.4634,44.7277,44.7929,495700.0
2014-04-08 10:30:00,48.12,48.76,48.05,48.71,253300.0,44.8115,45.4075,44.7463,45.3609,253300.0
2014-04-08 11:00:00,48.72,49.42,48.71,49.24,239300.0,45.3703,46.0221,45.3609,45.8545,239300.0
2014-04-08 11:30:00,49.26,49.55,49.24,49.52,103400.0,45.8731,46.1432,45.8545,46.1153,103400.0
2014-04-08 12:00:00,49.52,49.95,49.42,49.95,149700.0,46.1153,46.5157,46.0221,46.5157,149700.0
2014-04-08 12:30:00,49.97,50.4,49.91,50.4,163500.0,46.5343,46.9347,46.4784,46.9347,163500.0
2014-04-08 13:00:00,50.36,50.45,50.05,50.17,301000.0,46.8975,46.9813,46.6088,46.7206,301000.0
2014-04-08 13:30:00,50.16,50.23,50.0,50.08,295900.0,46.7113,46.7764,46.5623,46.6368,295900.0
2014-04-08 14:00:00,50.08,50.14,50.0,50.11,124500.0,46.6368,46.6926,46.5623,46.6647,124500.0
2014-04-08 14:30:00,50.11,50.24,50.0,50.04,288500.0,46.6647,46.7858,46.5623,46.5995,288500.0
2014-04-08 15:00:00,50.03,50.05,49.75,49.97,237600.0,46.5902,46.6088,46.3294,46.5343,237600.0
2014-04-08 15:30:00,49.97,50.05,49.93,49.99,704300.0,46.5343,46.6088,46.4971,46.5529,704300.0
2014-04-09 09:30:00,50.0,50.35,49.86,49.94,392500.0,46.5623,46.8882,46.4319,46.5064,392500.0
2014-04-09 10:00:00,49.91,49.99,49.62,49.96,116800.0,46.4784,46.5529,46.2084,46.525,116800.0
2014-04-09 10:30:00,49.97,50.05,49.91,50.01,90900.0,46.5343,46.6088,46.4784,46.5716,90900.0
2014-04-09 11:00:00,50.0,50.2,49.84,50.15,350000.0,46.5623,46.7485,46.4133,46.7019,350000.0
2014-04-09 11:30:00,50.15,50.39,50.13,50.28,224700.0,46.7019,46.9254,46.6833,46.823,224700.0
2014-04-09 12:00:00,50.28,50.49,50.15,50.48,145000.0,46.823,47.0186,46.7019,47.0092,145000.0
2014-04-09 12:30:00,50.48,50.69,50.26,50.35,176700.0,47.0092,47.2048,46.8044,46.8882,176700.0
2014-04-09 13:00:00,50.35,50.36,50.27,50.35,200000.0,46.8882,46.8975,46.8137,46.8882,200000.0
2014-04-09 13:30:00,50.34,50.44,50.32,50.38,91000.0,46.8789,46.972,46.8603,46.9161,91000.0
2014-04-09 14:00:00,50.38,50.47,50.36,50.46,176900.0,46.9161,46.9999,46.8975,46.9906,176900.0
2014-04-09 14:30:00,50.45,50.53,50.29,50.33,375600.0,46.9813,47.0558,46.8323,46.8696,375600.0
2014-04-09 15:00:00,50.34,50.76,50.33,50.63,295600.0,46.8789,47.27,46.8696,47.1489,295600.0
2014-04-09 15:30:00,50.64,50.82,50.6,50.76,579000.0,47.1582,47.3259,47.121,47.27,579000.0
2014-04-10 09:30:00,50.67,50.75,50.24,50.37,51700.0,47.1862,47.2607,46.7858,46.9068,51700.0
2014-04-10 10:00:00,50.37,50.52,50.15,50.35,63400.0,46.9068,47.0465,46.7019,46.8882,63400.0
2014-04-10 10:30:00,50.35,50.45,50.16,50.17,63000.0,46.8882,46.9813,46.7113,46.7206,63000.0
2014-04-10 11:00:00,50.14,50.14,49.82,49.87,76900.0,46.6926,46.6926,46.3946,46.4412,76900.0
2014-04-10 11:30:00,49.86,49.98,49.79,49.91,143500.0,46.4319,46.5436,46.3667,46.4784,143500.0
2014-04-10 12:00:00,49.91,49.94,49.64,49.71,60500.0,46.4784,46.5064,46.227,46.2922,60500.0
2014-04-10 12:30:00,49.69,49.76,49.46,49.46,71500.0,46.2736,46.3388,46.0594,46.0594,71500.0
2014-04-10 13:00:00,49.45,49.5,49.17,49.24,75400.0,46.0501,46.0966,45.7893,45.8545,75400.0
2014-04-10 13:30:00,49.23,49.29,49.16,49.19,117000.0,45.8452,45.9011,45.78,45.8079,117000.0
2014-04-10 14:00:00,49.2,49.42,49.18,49.26,95200.0,45.8173,46.0221,45.7986,45.8731,95200.0
2014-04-10 14:30:00,49.28,49.32,48.95,48.98,163400.0,45.8918,45.929,45.5844,45.6124,163400.0
2014-04-10 15:00:00,49.01,49.17,48.77,49.16,237600.0,45.6403,45.7893,45.4168,45.78,237600.0
2014-04-10 15:30:00,49.15,49.36,49.1,49.21,322300.0,45.7707,45.9663,45.7241,45.8266,322300.0
2014-04-11 09:30:00,49.07,49.91,48.82,49.89,171700.0,45.6962,46.4784,45.4634,46.4598,171700.0
2014-04-11 10:00:00,49.85,49.87,48.86,48.91,193300.0,46.4226,46.4412,45.5006,45.5472,193300.0
2014-04-11 10:30:00,48.91,49.69,48.87,49.55,110500.0,45.5472,46.2736,45.5099,46.1432,110500.0
2014-04-11 11:00:00,49.55,49.57,49.1,49.22,266300.0,46.1432,46.1618,45.7241,45.8359,266300.0
2014-04-11 11:30:00,49.21,49.21,48.82,49.04,116400.0,45.8266,45.8266,45.4634,45.6683,116400.0
2014-04-11 12:00:00,49.04,49.19,49.0,49.16,76200.0,45.6683,45.8079,45.631,45.78,76200.0
2014-04-11 12:30:00,49.16,49.17,49.03,49.16,172900.0,45.78,45.7893,45.6589,45.78,172900.0
2014-04-11 13:00:00,49.16,49.16,48.88,48.91,74600.0,45.78,45.78,45.5193,45.5472,74600.0
2014-04-11 13:30:00,48.92,48.93,48.74,48.75,109000.0,45.5565,45.5658,45.3889,45.3982,109000.0
2014-04-11 14:00:00,48.75,48.77,48.52,48.53,149900.0,45.3982,45.4168,45.184,45.1933,149900.0
2014-04-11 14:30:00,48.52,48.53,48.16,48.5,134800.0,45.184,45.1933,44.8488,45.1654,134800.0
2014-04-11 15:00:00,48.5,48.51,48.2,48.26,282100.0,45.1654,45.1747,44.886,44.9419,282100.0
2014-04-11 15:30:00,48.26,48.26,48.14,48.21,452300.0,44.9419,44.9419,44.8301,44.8953,452300.0
2014-04-14 09:30:00,48.52,48.63,48.14,48.5,123300.0,45.184,45.2864,44.8301,45.1654,123300.0
2014-04-14 10:00:00,48.51,48.6,48.31,48.38,110200.0,45.1747,45.2585,44.9884,45.0536,110200.0
2014-04-14 10:30:00,48.38,48.45,48.28,48.44,100100.0,45.0536,45.1188,44.9605,45.1095,100100.0
2014-04-14 11:00:00,48.43,48.58,48.39,48.5,176500.0,45.1002,45.2399,45.0629,45.1654,176500.0
2014-04-14 11:30:00,48.5,48.56,48.4,48.5,120400.0,45.1654,45.2213,45.0723,45.1654,120400.0
2014-04-14 12:00:00,48.5,48.88,48.48,48.85,76700.0,45.1654,45.5193,45.1468,45.4913,76700.0
2014-04-14 12:30:00,48.87,48.99,48.72,48.73,92400.0,45.5099,45.6217,45.3703,45.3796,92400.0
2014-04-14 13:00:00,48.73,48.74,48.47,48.5,189300.0,45.3796,45.3889,45.1374,45.1654,189300.0
2014-04-14 13:30:00,48.51,48.7,48.48,48.55,188000.0,45.1747,45.3516,45.1468,45.2119,188000.0
2014-04-14 14:00:00,48.52,48.76,48.49,48.49,68000.0,45.184,45.4075,45.1561,45.1561,68000.0
2014-04-14 14:30:00,48.5,48.55,48.39,48.4,90800.0,45.1654,45.2119,45.0629,45.0723,90800.0
2014-04-14 15:00:00,48.4,48.41,48.02,48.25,227000.0,45.0723,45.0816,44.7184,44.9326,227000.0
2014-04-14 15:30:00,48.26,48.62,48.23,48.5,496500.0,44.9419,45.2771,44.9139,45.1654,496500.0
2014-04-15 09:30:00,48.73,49.22,48.56,49.07,204800.0,45.3796,45.8359,45.2213,45.6962,204800.0
2014-04-15 10:00:00,49.06,49.21,48.68,48.71,427600.0,45.6869,45.8266,45.333,45.3609,427600.0
2014-04-15 10:30:00,48.72,49.03,48.49,48.96,213600.0,45.3703,45.6589,45.1561,45.5938,213600.0
2014-04-15 11:00:00,48.96,48.96,48.57,48.63,450700.0,45.5938,45.5938,45.2306,45.2864,450700.0
2014-04-15 11:30:00,48.65,48.77,48.45,48.51,344800.0,45.3051,45.4168,45.1188,45.1747,344800.0
2014-04-15 12:00:00,48.5,48.51,48.05,48.11,276300.0,45.1654,45.1747,44.7463,44.8022,276300.0
2014-04-15 12:30:00,48.12,48.16,47.93,47.93,223800.0,44.8115,44.8488,44.6346,44.6346,223800.0
2014-04-15 13:00:00,47.92,47.92,47.79,47.92,221300.0,44.6253,44.6253,44.5042,44.6253,221300.0
2014-04-15 13:30:00,47.92,48.24,47.85,48.23,78900.0,44.6253,44.9233,44.5601,44.9139,78900.0
2014-04-15 14:00:00,48.23,48.52,48.18,48.37,91700.0,44.9139,45.184,44.8674,45.0443,91700.0
2014-04-15 14:30:00,48.34,48.62,48.29,48.46,190000.0,45.0164,45.2771,44.9698,45.1281,190000.0
2014-04-15 15:00:00,48.48,48.88,48.42,48.88,151700.0,45.1468,45.5193,45.0909,45.5193,151700.0
2014-04-15 15:30:00,48.89,48.91,48.66,48.74,569900.0,45.5286,45.5472,45.3144,45.3889,569900.0
2014-04-16 09:30:00,49.16,49.2,48.39,48.49,283600.0,45.78,45.8173,45.0629,45.1561,283600.0
2014-04-16 10:00:00,48.49,48.78,48.45,48.63,71300.0,45.1561,45.4261,45.1188,45.2864,71300.0
2014-04-16 10:30:00,48.62,48.67,48.54,48.55,323100.0,45.2771,45.3237,45.2026,45.2119,323100.0
2014-04-16 11:00:00,48.53,48.66,48.47,48.55,119300.0,45.1933,45.3144,45.1374,45.2119,119300.0
2014-04-16 11:30:00,48.55,48.69,48.31,48.61,146500.0,45.2119,45.3423,44.9884,45.2678,146500.0
2014-04-16 12:00:00,48.61,48.68,48.55,48.65,101000.0,45.2678,45.333,45.2119,45.3051,101000.0
2014-04-16 12:30:00,48.64,48.86,48.57,48.74,96200.0,45.2958,45.5006,45.2306,45.3889,96200.0
2014-04-16 13:00:00,48.71,48.72,48.57,48.63,98900.0,45.3609,45.3703,45.2306,45.2864,98900.0
2014-04-16 13:30:00,48.61,48.64,48.54,48.62,74300.0,45.2678,45.2958,45.2026,45.2771,74300.0
2014-04-16 14:00:00,48.61,48.75,48.58,48.75,203300.0,45.2678,45.3982,45.2399,45.3982,203300.0
2014-04-16 14:30:00,48.75,48.78,48.61,48.67,101000.0,45.3982,45.4261,45.2678,45.3237,101000.0
2014-04-16 15:00:00,48.67,48.68,48.58,48.59,105400.0,45.3237,45.333,45.2399,45.2492,105400.0
2014-04-16 15:30:00,48.59,48.6,48.46,48.56,316000.0,45.2492,45.2585,45.1281,45.2213,316000.0
2014-04-17 09:30:00,48.65,48.71,48.1,48.2,64900.0,45.3051,45.3609,44.7929,44.886,64900.0
2014-04-17 10:00:00,48.24,48.79,48.24,48.79,49600.0,44.9233,45.4354,44.9233,45.4354,49600.0
2014-04-17 10:30:00,48.82,49.15,48.81,49.07,104200.0,45.4634,45.7707,45.4541,45.6962,104200.0
2014-04-17 11:00:00,49.06,49.22,48.81,48.85,72400.0,45.6869,45.8359,45.4541,45.4913,72400.0
2014-04-17 11:30:00,48.85,48.93,48.7,48.72,39700.0,45.4913,45.5658,45.3516,45.3703,39700.0
2014-04-17 12:00:00,48.72,48.91,48.68,48.85,118600.0,45.3703,45.5472,45.333,45.4913,118600.0
2014-04-17 12:30:00,48.87,49.02,48.74,48.94,59700.0,45.5099,45.6496,45.3889,45.5751,59700.0
2014-04-17 13:00:00,48.94,49.09,48.9,49.0,42800.0,45.5751,45.7148,45.5379,45.631,42800.0
2014-04-17 13:30:00,49.0,49.03,48.88,49.0,52900.0,45.631,45.6589,45.5193,45.631,52900.0
2014-04-17 14:00:00,49.0,49.09,48.96,49.02,108700.0,45.631,45.7148,45.5938,45.6496,108700.0
2014-04-17 14:30:00,49.05,49.08,48.82,48.84,183100.0,45.6776,45.7055,45.4634,45.482,183100.0
2014-04-17 15:00:00,48.84,48.87,48.76,48.82,153300.0,45.482,45.5099,45.4075,45.4634,153300.0
2014-04-17 15:30:00,48.82,49.02,48.82,49.0,387700.0,45.4634,45.6496,45.4634,45.631,387700.0
2014-04-21 09:30:00,48.8,49.3,48.74,49.22,79100.0,45.4448,45.9104,45.3889,45.8359,79100.0
2014-04-21 10:00:00,49.21,49.41,49.06,49.11,92900.0,45.8266,46.0128,45.6869,45.7334,92900.0
2014-04-21 10:30:00,49.1,49.1,48.87,48.91,62100.0,45.7241,45.7241,45.5099,45.5472,62100.0
2014-04-21 11:00:00,48.91,49.15,48.87,49.08,92400.0,45.5472,45.7707,45.5099,45.7055,92400.0
2014-04-21 11:30:00,49.08,49.25,49.03,49.16,36500.0,45.7055,45.8638,45.6589,45.78,36500.0
2014-04-21 12:00:00,49.15,49.36,49.13,49.35,40300.0,45.7707,45.9663,45.7521,45.9569,40300.0
2014-04-21 12:30:00,49.35,49.35,49.21,49.3,34800.0,45.9569,45.9569,45.8266,45.9104,34800.0
2014-04-21 13:00:00,49.3,49.42,49.24,49.36,45300.0,45.9104,46.0221,45.8545,45.9663,45300.0
2014-04-21 13:30:00,49.36,49.47,49.26,49.42,33500.0,45.9663,46.0687,45.8731,46.0221,33500.0
2014-04-21 14:00:00,49.43,49.49,49.31,49.38,37100.0,46.0314,46.0873,45.9197,45.9849,37100.0
2014-04-21 14:30:00,49.38,49.49,49.35,49.46,70800.0,45.9849,46.0873,45.9569,46.0594,70800.0
2014-04-21 15:00:00,49.46,49.51,49.36,49.39,83700.0,46.0594,46.1059,45.9663,45.9942,83700.0
2014-04-21 15:30:00,49.39,49.5,49.38,49.45,174300.0,45.9942,46.0966,45.9849,46.0501,174300.0
2014-04-22 09:30:00,49.4,50.35,49.12,50.25,138700.0,46.0035,46.8882,45.7428,46.7951,138700.0
2014-04-22 10:00:00,50.25,50.32,50.07,50.07,135600.0,46.7951,46.8603,46.6274,46.6274,135600.0
2014-04-22 10:30:00,50.09,50.09,49.85,50.0,154400.0,46.6461,46.6461,46.4226,46.5623,154400.0
2014-04-22 11:00:00,50.01,50.05,49.74,49.78,122800.0,46.5716,46.6088,46.3201,46.3574,122800.0
2014-04-22 11:30:00,49.78,49.83,49.65,49.8,105600.0,46.3574,46.4039,46.2363,46.376,105600.0
2014-04-22 12:00:00,49.82,49.94,49.72,49.72,141400.0,46.3946,46.5064,46.3015,46.3015,141400.0
2014-04-22 12:30:00,49.74,49.76,49.56,49.63,121300.0,46.3201,46.3388,46.1525,46.2177,121300.0
2014-04-22 13:00:00,49.63,49.75,49.58,49.74,44500.0,46.2177,46.3294,46.1711,46.3201,44500.0
2014-04-22 13:30:00,49.74,49.79,49.73,49.77,44400.0,46.3201,46.3667,46.3108,46.3481,44400.0
2014-04-22 14:00:00,49.78,49.82,49.71,49.76,100700.0,46.3574,46.3946,46.2922,46.3388,100700.0
2014-04-22 14:30:00,49.77,49.85,49.69,49.69,120100.0,46.3481,46.4226,46.2736,46.2736,120100.0
2014-04-22 15:00:00,49.69,49.71,49.22,49.33,345900.0,46.2736,46.2922,45.8359,45.9383,345900.0
2014-04-22 15:30:00,49.34,49.51,49.27,49.43,438600.0,45.9476,46.1059,45.8824,46.0314,438600.0
2014-04-23 09:30:00,49.7,50.6,49.48,50.17,201800.0,46.2829,47.121,46.078,46.7206,201800.0
2014-04-23 10:00:00,50.18,50.18,49.7,49.89,213200.0,46.7299,46.7299,46.2829,46.4598,213200.0
2014-04-23 10:30:00,49.89,50.4,49.89,50.23,222400.0,46.4598,46.9347,46.4598,46.7764,222400.0
2014-04-23 11:00:00,50.22,50.31,50.19,50.23,140900.0,46.7671,46.8509,46.7392,46.7764,140900.0
2014-04-23 11:30:00,50.24,50.37,50.19,50.31,158800.0,46.7858,46.9068,46.7392,46.8509,158800.0
2014-04-23 12:00:00,50.31,50.36,50.23,50.34,99000.0,46.8509,46.8975,46.7764,46.8789,99000.0
2014-04-23 12:30:00,50.34,50.35,50.25,50.29,48000.0,46.8789,46.8882,46.7951,46.8323,48000.0
2014-04-23 13:00:00,50.28,50.35,50.23,50.3,120800.0,46.823,46.8882,46.7764,46.8416,120800.0
2014-04-23 13:30:00,50.31,50.37,50.21,50.26,285500.0,46.8509,46.9068,46.7578,46.8044,285500.0
2014-04-23 14:00:00,50.26,50.37,50.15,50.32,86300.0,46.8044,46.9068,46.7019,46.8603,86300.0
2014-04-23 14:30:00,50.31,50.38,50.29,50.37,183200.0,46.8509,46.9161,46.8323,46.9068,183200.0
2014-04-23 15:00:00,50.37,50.53,50.3,50.44,487800.0,46.9068,47.0558,46.8416,46.972,487800.0
2014-04-23 15:30:00,50.43,50.53,50.38,50.39,369900.0,46.9627,47.0558,46.9161,46.9254,369900.0
2014-04-24 09:30:00,50.76,51.17,50.68,50.95,382000.0,47.27,47.6518,47.1955,47.4469,382000.0
2014-04-24 10:00:00,50.95,51.21,50.53,51.21,475600.0,47.4469,47.6891,47.0558,47.6891,475600.0
2014-04-24 10:30:00,51.21,51.23,50.74,50.88,339500.0,47.6891,47.7077,47.2514,47.3817,339500.0
2014-04-24 11:00:00,50.89,50.9,50.76,50.79,100600.0,47.3911,47.4004,47.27,47.2979,100600.0
2014-04-24 11:30:00,50.8,50.93,50.78,50.87,202200.0,47.3072,47.4283,47.2886,47.3724,202200.0
2014-04-24 12:00:00,50.9,50.94,50.8,50.86,68400.0,47.4004,47.4376,47.3072,47.3631,68400.0
2014-04-24 12:30:00,50.86,50.91,50.78,50.87,35400.0,47.3631,47.4097,47.2886,47.3724,35400.0
2014-04-24 13:00:00,50.88,50.91,50.84,50.84,49500.0,47.3817,47.4097,47.3445,47.3445,49500.0
2014-04-24 13:30:00,50.83,50.85,50.55,50.59,71200.0,47.3352,47.3538,47.0744,47.1117,71200.0
2014-04-24 14:00:00,50.59,50.62,50.46,50.61,118500.0,47.1117,47.1396,46.9906,47.1303,118500.0
2014-04-24 14:30:00,50.62,50.75,50.56,50.74,120400.0,47.1396,47.2607,47.0837,47.2514,120400.0
2014-04-24 15:00:00,50.75,50.76,50.62,50.63,78200.0,47.2607,47.27,47.1396,47.1489,78200.0
2014-04-24 15:30:00,50.63,50.71,50.49,50.55,312600.0,47.1489,47.2234,47.0186,47.0744,312600.0
2014-04-25 09:30:00,51.24,52.71,50.73,51.96,1166900.0,47.717,49.0859,47.2421,48.3875,1166900.0
2014-04-25 10:00:00,51.96,52.26,51.68,52.15,378100.0,48.3875,48.6669,48.1267,48.5644,378100.0
2014-04-25 10:30:00,52.16,52.16,51.59,51.79,230300.0,48.5737,48.5737,48.0429,48.2292,230300.0
2014-04-25 11:00:00,51.79,51.89,51.68,51.85,185800.0,48.2292,48.3223,48.1267,48.2851,185800.0
2014-04-25 11:30:00,51.85,52.39,51.85,52.25,284300.0,48.2851,48.7879,48.2851,48.6576,284300.0
2014-04-25 12:00:00,52.24,52.48,52.24,52.44,124600.0,48.6482,48.8717,48.6482,48.8345,124600.0
2014-04-25 12:30:00,52.44,52.5,52.26,52.39,116600.0,48.8345,48.8904,48.6669,48.7879,116600.0
2014-04-25 13:00:00,52.39,52.41,52.24,52.38,197000.0,48.7879,48.8066,48.6482,48.7786,197000.0
2014-04-25 13:30:00,52.39,53.13,52.32,53.01,563900.0,48.7879,49.477,48.7227,49.3653,563900.0
2014-04-25 14:00:00,53.01,53.4,52.7,53.09,876700.0,49.3653,49.7285,49.0766,49.4398,876700.0
2014-04-25 14:30:00,53.1,53.55,53.1,53.31,1090500.0,49.4491,49.8682,49.4491,49.6447,1090500.0
2014-04-25 15:00:00,53.32,53.53,53.18,53.33,780900.0,49.654,49.8495,49.5236,49.6633,780900.0
2014-04-25 15:30:00,53.34,53.73,53.21,53.43,1171100.0,49.6726,50.0358,49.5515,49.7564,1171100.0
2014-04-28 09:30:00,53.49,53.5,52.84,52.87,287500.0,49.8123,49.8216,49.207,49.2349,287500.0
2014-04-28 10:00:00,52.87,53.81,52.77,53.4,496600.0,49.2349,50.1103,49.1418,49.7285,496600.0
2014-04-28 10:30:00,53.4,53.61,53.25,53.3,667700.0,49.7285,49.924,49.5888,49.6354,667700.0
2014-04-28 11:00:00,53.33,53.42,53.12,53.3,302000.0,49.6633,49.7471,49.4677,49.6354,302000.0
2014-04-28 11:30:00,53.31,53.55,53.18,53.21,321700.0,49.6447,49.8682,49.5236,49.5515,321700.0
2014-04-28 12:00:00,53.2,53.41,53.17,53.23,153000.0,49.5422,49.7378,49.5143,49.5702,153000.0
2014-04-28 12:30:00,53.23,53.37,53.02,53.14,206400.0,49.5702,49.7005,49.3746,49.4864,206400.0
2014-04-28 13:00:00,53.13,53.14,52.89,53.0,191400.0,49.477,49.4864,49.2536,49.356,191400.0
2014-04-28 13:30:00,53.0,53.07,52.69,52.87,420500.0,49.356,49.4212,49.0673,49.2349,420500.0
2014-04-28 14:00:00,52.86,52.88,52.5,52.72,397000.0,49.2256,49.2442,48.8904,49.0952,397000.0
2014-04-28 14:30:00,52.72,52.99,52.66,52.66,649000.0,49.0952,49.3467,49.0394,49.0394,649000.0
2014-04-28 15:00:00,52.68,52.95,52.64,52.87,537300.0,49.058,49.3094,49.0207,49.2349,537300.0
2014-04-28 15:30:00,52.86,52.95,52.5,52.59,825400.0,49.2256,49.3094,48.8904,48.9742,825400.0
2014-04-29 09:30:00,51.0,51.78,50.23,51.35,501300.0,47.4935,48.2199,46.7764,47.8194,501300.0
2014-04-29 10:00:00,51.34,51.36,50.55,51.16,827300.0,47.8101,47.8287,47.0744,47.6425,827300.0
2014-04-29 10:30:00,51.18,51.2,50.5,50.5,364100.0,47.6611,47.6797,47.0279,47.0279,364100.0
2014-04-29 11:00:00,50.5,50.61,49.91,49.96,544700.0,47.0279,47.1303,46.4784,46.525,544700.0
2014-04-29 11:30:00,49.96,50.75,49.96,50.59,537000.0,46.525,47.2607,46.525,47.1117,537000.0
2014-04-29 12:00:00,50.62,50.92,50.52,50.66,279800.0,47.1396,47.419,47.0465,47.1769,279800.0
2014-04-29 12:30:00,50.7,50.89,50.59,50.84,159600.0,47.2141,47.3911,47.1117,47.3445,159600.0
2014-04-29 13:00:00,50.84,51.31,50.73,51.26,272300.0,47.3445,47.7822,47.2421,47.7356,272300.0
2014-04-29 13:30:00,51.25,51.89,51.25,51.84,219100.0,47.7263,48.3223,47.7263,48.2757,219100.0
2014-04-29 14:00:00,51.81,51.97,51.39,51.47,194200.0,48.2478,48.3968,47.8567,47.9312,194200.0
2014-04-29 14:30:00,51.48,51.77,51.48,51.64,199400.0,47.9405,48.2106,47.9405,48.0895,199400.0
2014-04-29 15:00:00,51.64,51.69,51.46,51.61,221200.0,48.0895,48.1361,47.9219,48.0616,221200.0
2014-04-29 15:30:00,51.62,51.71,51.37,51.39,786300.0,48.0709,48.1547,47.8381,47.8567,786300.0
2014-04-30 09:30:00,51.62,52.36,51.4,51.73,333500.0,48.0709,48.76,47.866,48.1733,333500.0
2014-04-30 10:00:00,51.76,52.2,51.6,52.12,716700.0,48.2012,48.611,48.0522,48.5365,716700.0
2014-04-30 10:30:00,52.12,52.37,52.06,52.16,579500.0,48.5365,48.7693,48.4806,48.5737,579500.0
2014-04-30 11:00:00,52.16,52.25,51.62,51.63,313500.0,48.5737,48.6576,48.0709,48.0802,313500.0
2014-04-30 11:30:00,51.64,52.07,51.6,52.06,449900.0,48.0895,48.4899,48.0522,48.4806,449900.0
2014-04-30 12:00:00,52.06,52.24,52.04,52.24,156700.0,48.4806,48.6482,48.462,48.6482,156700.0
2014-04-30 12:30:00,52.24,52.27,51.83,51.92,142300.0,48.6482,48.6762,48.2664,48.3502,142300.0
2014-04-30 13:00:00,51.93,52.01,51.89,51.95,133600.0,48.3596,48.4341,48.3223,48.3782,133600.0
2014-04-30 13:30:00,51.96,52.1,51.9,52.1,105200.0,48.3875,48.5179,48.3316,48.5179,105200.0
2014-04-30 14:00:00,52.09,52.2,51.94,52.14,188000.0,48.5086,48.611,48.3689,48.5551,188000.0
2014-04-30 14:30:00,52.16,52.4,52.12,52.19,181400.0,48.5737,48.7972,48.5365,48.6017,181400.0
2014-04-30 15:00:00,52.2,52.2,51.95,52.01,227000.0,48.611,48.611,48.3782,48.4341,227000.0
2014-04-30 15:30:00,52.02,52.08,51.85,52.0,650100.0,48.4434,48.4992,48.2851,48.4247,650100.0
2014-05-01 09:30:00,52.0,52.75,51.48,51.48,434700.0,48.4247,49.1232,47.9405,47.9405,434700.0
2014-05-01 10:00:00,51.5,51.9,51.5,51.63,148200.0,47.9591,48.3316,47.9591,48.0802,148200.0
2014-05-01 10:30:00,51.67,52.16,51.66,52.07,225500.0,48.1174,48.5737,48.1081,48.4899,225500.0
2014-05-01 11:00:00,52.07,52.63,52.07,52.6,144100.0,48.4899,49.0114,48.4899,48.9835,144100.0
2014-05-01 11:30:00,52.6,52.84,52.6,52.63,149700.0,48.9835,49.207,48.9835,49.0114,149700.0
2014-05-01 12:00:00,52.61,52.71,52.52,52.69,130600.0,48.9928,49.0859,48.909,49.0673,130600.0
2014-05-01 12:30:00,52.65,52.71,52.2,52.45,115200.0,49.0301,49.0859,48.611,48.8438,115200.0
2014-05-01 13:00:00,52.46,52.57,52.43,52.45,100900.0,48.8531,48.9556,48.8252,48.8438,100900.0
2014-05-01 13:30:00,52.45,52.51,52.43,52.47,685700.0,48.8438,48.8997,48.8252,48.8624,685700.0
2014-05-01 14:00:00,52.48,52.52,52.37,52.39,144500.0,48.8717,48.909,48.7693,48.7879,144500.0
2014-05-01 14:30:00,52.39,52.51,52.31,52.43,100700.0,48.7879,48.8997,48.7134,48.8252,100700.0
2014-05-01 15:00:00,52.43,52.51,52.24,52.24,172000.0,48.8252,48.8997,48.6482,48.6482,172000.0
2014-05-01 15:30:00,52.24,52.42,52.18,52.41,329900.0,48.6482,48.8159,48.5924,48.8066,329900.0
2014-05-02 09:30:00,52.36,52.5,52.14,52.14,113300.0,48.76,48.8904,48.5551,48.5551,113300.0
2014-05-02 10:00:00,52.14,52.38,51.94,52.29,372600.0,48.5551,48.7786,48.3689,48.6948,372600.0
2014-05-02 10:30:00,52.3,52.48,51.93,52.39,637300.0,48.7041,48.8717,48.3596,48.7879,637300.0
2014-05-02 11:00:00,52.39,52.53,52.27,52.28,244800.0,48.7879,48.9183,48.6762,48.6855,244800.0
2014-05-02 11:30:00,52.29,52.5,52.29,52.37,58800.0,48.6948,48.8904,48.6948,48.7693,58800.0
2014-05-02 12:00:00,52.37,52.4,52.34,52.39,71900.0,48.7693,48.7972,48.7414,48.7879,71900.0
2014-05-02 12:30:00,52.39,52.4,52.25,52.28,60100.0,48.7879,48.7972,48.6576,48.6855,60100.0
2014-05-02 13:00:00,52.28,52.29,52.01,52.03,83900.0,48.6855,48.6948,48.4341,48.4527,83900.0
2014-05-02 13:30:00,52.03,52.07,51.89,51.93,82100.0,48.4527,48.4899,48.3223,48.3596,82100.0
2014-05-02 14:00:00,51.93,52.06,51.91,51.97,62000.0,48.3596,48.4806,48.3409,48.3968,62000.0
2014-05-02 14:30:00,51.97,51.97,51.72,51.81,115800.0,48.3968,48.3968,48.164,48.2478,115800.0
2014-05-02 15:00:00,51.82,51.96,51.77,51.91,152100.0,48.2571,48.3875,48.2106,48.3409,152100.0
2014-05-02 15:30:00,51.9,52.01,51.87,51.89,368000.0,48.3316,48.4341,48.3037,48.3223,368000.0
2014-05-05 09:30:00,51.95,52.14,51.62,51.97,186400.0,48.3782,48.5551,48.0709,48.3968,186400.0
2014-05-05 10:00:00,51.97,52.09,51.87,52.0,156000.0,48.3968,48.5086,48.3037,48.4247,156000.0
2014-05-05 10:30:00,52.02,52.26,51.96,52.25,81200.0,48.4434,48.6669,48.3875,48.6576,81200.0
2014-05-05 11:00:00,52.27,52.27,52.03,52.15,90600.0,48.6762,48.6762,48.4527,48.5644,90600.0
2014-05-05 11:30:00,52.16,52.26,52.02,52.21,123900.0,48.5737,48.6669,48.4434,48.6203,123900.0
2014-05-05 12:00:00,52.21,52.22,52.07,52.15,135900.0,48.6203,48.6296,48.4899,48.5644,135900.0
2014-05-05 12:30:00,52.18,52.32,52.15,52.27,106800.0,48.5924,48.7227,48.5644,48.6762,106800.0
2014-05-05 13:00:00,52.29,52.33,52.21,52.33,74200.0,48.6948,48.7321,48.6203,48.7321,74200.0
2014-05-05 13:30:00,52.32,52.41,52.24,52.25,177200.0,48.7227,48.8066,48.6482,48.6576,177200.0
2014-05-05 14:00:00,52.25,52.57,52.22,52.55,216200.0,48.6576,48.9556,48.6296,48.9369,216200.0
2014-05-05 14:30:00,52.55,52.57,52.37,52.56,145000.0,48.9369,48.9556,48.7693,48.9462,145000.0
2014-05-05 15:00:00,52.55,52.57,52.4,52.44,179600.0,48.9369,48.9556,48.7972,48.8345,179600.0
2014-05-05 15:30:00,52.44,52.51,52.32,52.34,593400.0,48.8345,48.8997,48.7227,48.7414,593400.0
2014-05-06 09:30:00,52.25,52.84,51.93,52.53,87300.0,48.6576,49.207,48.3596,48.9183,87300.0
2014-05-06 10:00:00,52.48,52.5,52.19,52.26,354300.0,48.8717,48.8904,48.6017,48.6669,354300.0
2014-05-06 10:30:00,52.28,52.43,52.21,52.23,79800.0,48.6855,48.8252,48.6203,48.6389,79800.0
2014-05-06 11:00:00,52.2,52.21,51.92,52.14,180900.0,48.611,48.6203,48.3502,48.5551,180900.0
2014-05-06 11:30:00,52.13,52.19,52.02,52.06,31200.0,48.5458,48.6017,48.4434,48.4806,31200.0
2014-05-06 12:00:00,52.08,52.08,51.93,52.02,45900.0,48.4992,48.4992,48.3596,48.4434,45900.0
2014-05-06 12:30:00,52.03,52.12,51.97,52.02,43000.0,48.4527,48.5365,48.3968,48.4434,43000.0
2014-05-06 13:00:00,52.0,52.18,52.0,52.06,63600.0,48.4247,48.5924,48.4247,48.4806,63600.0
2014-05-06 13:30:00,52.06,52.11,51.91,52.05,133800.0,48.4806,48.5272,48.3409,48.4713,133800.0
2014-05-06 14:00:00,52.05,52.08,51.99,52.02,65800.0,48.4713,48.4992,48.4154,48.4434,65800.0
2014-05-06 14:30:00,52.02,52.2,52.0,52.16,290900.0,48.4434,48.611,48.4247,48.5737,290900.0
2014-05-06 15:00:00,52.15,52.3,52.09,52.12,446900.0,48.5644,48.7041,48.5086,48.5365,446900.0
2014-05-06 15:30:00,52.13,52.25,51.92,51.97,289300.0,48.5458,48.6576,48.3502,48.3968,289300.0
2014-05-07 09:30:00,52.01,52.07,50.85,50.86,473300.0,48.4341,48.4899,47.3538,47.3631,473300.0
2014-05-07 10:00:00,50.87,51.44,50.69,51.1,179900.0,47.3724,47.9032,47.2048,47.5866,179900.0
2014-05-07 10:30:00,51.1,51.57,50.97,51.23,155800.0,47.5866,48.0243,47.4656,47.7077,155800.0
2014-05-07 11:00:00,51.24,51.27,50.98,51.01,101600.0,47.717,47.7449,47.4749,47.5028,101600.0
2014-05-07 11:30:00,51.02,51.52,51.02,51.32,171600.0,47.5121,47.9777,47.5121,47.7915,171600.0
2014-05-07 12:00:00,51.32,51.53,51.17,51.42,78200.0,47.7915,47.9871,47.6518,47.8846,78200.0
2014-05-07 12:30:00,51.43,51.51,51.4,51.42,50800.0,47.8939,47.9684,47.866,47.8846,50800.0
2014-05-07 13:00:00,51.42,51.69,51.42,51.45,114400.0,47.8846,48.1361,47.8846,47.9126,114400.0
2014-05-07 13:30:00,51.45,51.53,51.16,51.17,126100.0,47.9126,47.9871,47.6425,47.6518,126100.0
2014-05-07 14:00:00,51.15,51.27,51.05,51.2,188300.0,47.6332,47.7449,47.5401,47.6797,188300.0
2014-05-07 14:30:00,51.18,51.47,51.13,51.38,119300.0,47.6611,47.9312,47.6146,47.8474,119300.0
2014-05-07 15:00:00,51.38,51.4,51.27,51.31,111200.0,47.8474,47.866,47.7449,47.7822,111200.0
2014-05-07 15:30:00,51.3,51.58,51.3,51.54,542900.0,47.7729,48.0336,47.7729,47.9964,542900.0
2014-05-08 09:30:00,51.43,52.32,51.34,51.95,108800.0,47.8939,48.7227,47.8101,48.3782,108800.0
2014-05-08 10:00:00,51.89,52.26,51.89,52.1,142600.0,48.3223,48.6669,48.3223,48.5179,142600.0
2014-05-08 10:30:00,52.1,52.14,51.98,52.04,97700.0,48.5179,48.5551,48.4061,48.462,97700.0
2014-05-08 11:00:00,52.05,52.21,52.03,52.13,134700.0,48.4713,48.6203,48.4527,48.5458,134700.0
2014-05-08 11:30:00,52.13,52.25,51.99,52.0,83800.0,48.5458,48.6576,48.4154,48.4247,83800.0
2014-05-08 12:00:00,52.0,52.06,51.92,52.02,45000.0,48.4247,48.4806,48.3502,48.4434,45000.0
2014-05-08 12:30:00,52.01,52.05,51.8,51.86,72000.0,48.4341,48.4713,48.2385,48.2944,72000.0
2014-05-08 13:00:00,51.85,51.9,51.53,51.62,68500.0,48.2851,48.3316,47.9871,48.0709,68500.0
2014-05-08 13:30:00,51.61,51.74,51.53,51.57,77500.0,48.0616,48.1826,47.9871,48.0243,77500.0
2014-05-08 14:00:00,51.58,51.61,51.39,51.61,56000.0,48.0336,48.0616,47.8567,48.0616,56000.0
2014-05-08 14:30:00,51.6,51.66,51.31,51.31,137900.0,48.0522,48.1081,47.7822,47.7822,137900.0
2014-05-08 15:00:00,51.32,51.4,51.12,51.13,199200.0,47.7915,47.866,47.6052,47.6146,199200.0
2014-05-08 15:30:00,51.14,51.21,51.01,51.19,292400.0,47.6239,47.6891,47.5028,47.6704,292400.0
2014-05-09 09:30:00,51.14,51.3,50.97,50.99,131800.0,47.6239,47.7729,47.4656,47.4842,131800.0
2014-05-09 10:00:00,51.0,51.3,50.96,51.01,173600.0,47.4935,47.7729,47.4562,47.5028,173600.0
2014-05-09 10:30:00,51.03,51.1,50.79,50.84,145700.0,47.5214,47.5866,47.2979,47.3445,145700.0
2014-05-09 11:00:00,50.86,51.07,50.86,50.95,44000.0,47.3631,47.5587,47.3631,47.4469,44000.0
2014-05-09 11:30:00,50.97,51.25,50.9,51.2,89400.0,47.4656,47.7263,47.4004,47.6797,89400.0
2014-05-09 12:00:00,51.2,51.54,51.2,51.53,148000.0,47.6797,47.9964,47.6797,47.9871,148000.0
2014-05-09 12:30:00,51.51,51.73,51.46,51.73,77700.0,47.9684,48.1733,47.9219,48.1733,77700.0
2014-05-09 13:00:00,51.72,51.83,51.44,51.48,71700.0,48.164,48.2664,47.9032,47.9405,71700.0
2014-05-09 13:30:00,51.47,51.57,51.27,51.56,74500.0,47.9312,48.0243,47.7449,48.015,74500.0
2014-05-09 14:00:00,51.56,51.61,51.32,51.43,69900.0,48.015,48.0616,47.7915,47.8939,69900.0
2014-05-09 14:30:00,51.43,51.53,51.28,51.35,83100.0,47.8939,47.9871,47.7542,47.8194,83100.0
2014-05-09 15:00:00,51.37,51.46,51.3,51.35,102400.0,47.8381,47.9219,47.7729,47.8194,102400.0
2014-05-09 15:30:00,51.36,51.52,51.35,51.5,165200.0,47.8287,47.9777,47.8194,47.9591,165200.0
2014-05-12 09:30:00,51.7,52.37,51.7,52.33,196900.0,48.1454,48.7693,48.1454,48.7321,196900.0
2014-05-12 10:00:00,52.38,52.39,52.18,52.27,88600.0,48.7786,48.7879,48.5924,48.6762,88600.0
2014-05-12 10:30:00,52.29,52.33,52.21,52.29,83900.0,48.6948,48.7321,48.6203,48.6948,83900.0
2014-05-12 11:00:00,52.26,52.31,52.16,52.23,92300.0,48.6669,48.7134,48.5737,48.6389,92300.0
2014-05-12 11:30:00,52.22,52.29,52.12,52.2,75200.0,48.6296,48.6948,48.5365,48.611,75200.0
2014-05-12 12:00:00,52.21,52.31,52.2,52.25,82500.0,48.6203,48.7134,48.611,48.6576,82500.0
2014-05-12 12:30:00,52.25,52.3,52.11,52.15,38800.0,48.6576,48.7041,48.5272,48.5644,38800.0
2014-05-12 13:00:00,52.16,52.28,52.16,52.25,22600.0,48.5737,48.6855,48.5737,48.6576,22600.0
2014-05-12 13:30:00,52.26,52.3,52.26,52.29,37900.0,48.6669,48.7041,48.6669,48.6948,37900.0
2014-05-12 14:00:00,52.29,52.29,52.22,52.27,30200.0,48.6948,48.6948,48.6296,48.6762,30200.0
2014-05-12 14:30:00,52.27,52.27,52.16,52.22,24300.0,48.6762,48.6762,48.5737,48.6296,24300.0
2014-05-12 15:00:00,52.22,52.26,52.16,52.2,33000.0,48.6296,48.6669,48.5737,48.611,33000.0
2014-05-12 15:30:00,52.2,52.32,52.19,52.3,113600.0,48.611,48.7227,48.6017,48.7041,113600.0
2014-05-13 09:30:00,52.07,52.59,52.03,52.41,214000.0,48.4899,48.9742,48.4527,48.8066,214000.0
2014-05-13 10:00:00,52.4,52.6,52.4,52.48,148900.0,48.7972,48.9835,48.7972,48.8717,148900.0
2014-05-13 10:30:00,52.49,52.68,52.37,52.56,359600.0,48.8811,49.058,48.7693,48.9462,359600.0
2014-05-13 11:00:00,52.55,52.73,52.51,52.62,381700.0,48.9369,49.1046,48.8997,49.0021,381700.0
2014-05-13 11:30:00,52.62,52.67,52.42,52.42,42900.0,49.0021,49.0487,48.8159,48.8159,42900.0
2014-05-13 12:00:00,52.41,52.44,52.29,52.31,36100.0,48.8066,48.8345,48.6948,48.7134,36100.0
2014-05-13 12:30:00,52.3,52.49,52.29,52.47,55700.0,48.7041,48.8811,48.6948,48.8624,55700.0
2014-05-13 13:00:00,52.46,52.49,52.35,52.47,40800.0,48.8531,48.8811,48.7507,48.8624,40800.0
2014-05-13 13:30:00,52.47,52.49,52.34,52.35,40300.0,48.8624,48.8811,48.7414,48.7507,40300.0
2014-05-13 14:00:00,52.34,52.34,52.18,52.21,76400.0,48.7414,48.7414,48.5924,48.6203,76400.0
2014-05-13 14:30:00,52.22,52.39,52.18,52.38,124100.0,48.6296,48.7879,48.5924,48.7786,124100.0
2014-05-13 15:00:00,52.38,52.45,52.35,52.45,61400.0,48.7786,48.8438,48.7507,48.8438,61400.0
2014-05-13 15:30:00,52.44,52.44,52.29,52.35,118300.0,48.8345,48.8345,48.6948,48.7507,118300.0
2014-05-14 09:30:00,52.36,52.7,52.13,52.65,101400.0,48.76,49.0766,48.5458,49.0301,101400.0
2014-05-14 10:00:00,52.64,52.69,52.46,52.53,85500.0,49.0207,49.0673,48.8531,48.9183,85500.0
2014-05-14 10:30:00,52.52,52.63,52.5,52.56,104000.0,48.909,49.0114,48.8904,48.9462,104000.0
2014-05-14 11:00:00,52.57,52.64,52.48,52.59,159300.0,48.9556,49.0207,48.8717,48.9742,159300.0
2014-05-14 11:30:00,52.59,52.85,52.53,52.66,82800.0,48.9742,49.2163,48.9183,49.0394,82800.0
2014-05-14 12:00:00,52.65,52.84,52.63,52.83,49200.0,49.0301,49.207,49.0114,49.1977,49200.0
2014-05-14 12:30:00,52.82,52.85,52.63,52.7,64700.0,49.1884,49.2163,49.0114,49.0766,64700.0
2014-05-14 13:00:00,52.71,52.8,52.65,52.66,44200.0,49.0859,49.1697,49.0301,49.0394,44200.0
2014-05-14 13:30:00,52.66,52.79,52.63,52.78,100400.0,49.0394,49.1604,49.0114,49.1511,100400.0
2014-05-14 14:00:00,52.78,52.87,52.64,52.65,141800.0,49.1511,49.2349,49.0207,49.0301,141800.0
2014-05-14 14:30:00,52.64,52.7,52.53,52.6,86100.0,49.0207,49.0766,48.9183,48.9835,86100.0
2014-05-14 15:00:00,52.6,52.66,52.52,52.59,109400.0,48.9835,49.0394,48.909,48.9742,109400.0
2014-05-14 15:30:00,52.59,52.75,52.57,52.67,367600.0,48.9742,49.1232,48.9556,49.0487,367600.0
2014-05-15 09:30:00,52.52,52.63,52.15,52.27,56100.0,48.909,49.0114,48.5644,48.6762,56100.0
2014-05-15 10:00:00,52.23,52.24,51.8,52.02,145900.0,48.6389,48.6482,48.2385,48.4434,145900.0
2014-05-15 10:30:00,52.03,52.21,52.01,52.19,221000.0,48.4527,48.6203,48.4341,48.6017,221000.0
2014-05-15 11:00:00,52.18,52.23,52.01,52.02,98600.0,48.5924,48.6389,48.4341,48.4434,98600.0
2014-05-15 11:30:00,52.02,52.32,52.02,52.08,48000.0,48.4434,48.7227,48.4434,48.4992,48000.0
2014-05-15 12:00:00,52.08,52.26,52.07,52.21,72100.0,48.4992,48.6669,48.4899,48.6203,72100.0
2014-05-15 12:30:00,52.22,52.23,52.04,52.2,115500.0,48.6296,48.6389,48.462,48.611,115500.0
2014-05-15 13:00:00,52.2,52.22,52.04,52.09,135700.0,48.611,48.6296,48.462,48.5086,135700.0
2014-05-15 13:30:00,52.09,52.23,52.06,52.22,38200.0,48.5086,48.6389,48.4806,48.6296,38200.0
2014-05-15 14:00:00,52.2,52.34,52.04,52.07,38600.0,48.611,48.7414,48.462,48.4899,38600.0
2014-05-15 14:30:00,52.1,52.2,52.08,52.15,37800.0,48.5179,48.611,48.4992,48.5644,37800.0
2014-05-15 15:00:00,52.13,52.18,51.97,52.0,67600.0,48.5458,48.5924,48.3968,48.4247,67600.0
2014-05-15 15:30:00,52.0,52.12,51.99,52.09,238100.0,48.4247,48.5365,48.4154,48.5086,238100.0
2014-05-16 09:30:00,51.97,51.97,51.23,51.38,311900.0,48.3968,48.3968,47.7077,47.8474,311900.0
2014-05-16 10:00:00,51.34,51.48,51.3,51.37,128100.0,47.8101,47.9405,47.7729,47.8381,128100.0
2014-05-16 10:30:00,51.37,51.39,51.27,51.3,163100.0,47.8381,47.8567,47.7449,47.7729,163100.0
2014-05-16 11:00:00,51.29,51.52,51.29,51.5,153200.0,47.7636,47.9777,47.7636,47.9591,153200.0
2014-05-16 11:30:00,51.5,51.61,51.44,51.5,121100.0,47.9591,48.0616,47.9032,47.9591,121100.0
2014-05-16 12:00:00,51.49,51.52,51.34,51.35,56200.0,47.9498,47.9777,47.8101,47.8194,56200.0
2014-05-16 12:30:00,51.36,51.51,51.35,51.41,60600.0,47.8287,47.9684,47.8194,47.8753,60600.0
2014-05-16 13:00:00,51.41,51.41,51.28,51.33,85000.0,47.8753,47.8753,47.7542,47.8008,85000.0
2014-05-16 13:30:00,51.34,51.36,51.11,51.16,55100.0,47.8101,47.8287,47.5959,47.6425,55100.0
2014-05-16 14:00:00,51.17,51.25,51.16,51.23,64500.0,47.6518,47.7263,47.6425,47.7077,64500.0
2014-05-16 14:30:00,51.23,51.41,51.21,51.36,136300.0,47.7077,47.8753,47.6891,47.8287,136300.0
2014-05-16 15:00:00,51.36,51.37,51.3,51.31,220400.0,47.8287,47.8381,47.7729,47.7822,220400.0
2014-05-16 15:30:00,51.31,51.41,51.24,51.26,386600.0,47.7822,47.8753,47.717,47.7356,386600.0
2014-05-19 09:30:00,51.16,51.7,51.0,51.64,161800.0,47.6425,48.1454,47.4935,48.0895,161800.0
2014-05-19 10:00:00,51.64,51.68,51.41,51.49,115400.0,48.0895,48.1267,47.8753,47.9498,115400.0
2014-05-19 10:30:00,51.49,51.5,51.36,51.4,108100.0,47.9498,47.9591,47.8287,47.866,108100.0
2014-05-19 11:00:00,51.4,51.47,51.33,51.36,153100.0,47.866,47.9312,47.8008,47.8287,153100.0
2014-05-19 11:30:00,51.36,51.63,51.34,51.61,84300.0,47.8287,48.0802,47.8101,48.0616,84300.0
2014-05-19 12:00:00,51.61,51.66,51.57,51.6,78300.0,48.0616,48.1081,48.0243,48.0522,78300.0
2014-05-19 12:30:00,51.6,51.63,51.54,51.58,63900.0,48.0522,48.0802,47.9964,48.0336,63900.0
2014-05-19 13:00:00,51.58,51.64,51.52,51.64,70700.0,48.0336,48.0895,47.9777,48.0895,70700.0
2014-05-19 13:30:00,51.63,51.72,51.57,51.59,67600.0,48.0802,48.164,48.0243,48.0429,67600.0
2014-05-19 14:00:00,51.59,51.75,51.54,51.55,129800.0,48.0429,48.1919,47.9964,48.0057,129800.0
2014-05-19 14:30:00,51.55,51.55,51.48,51.49,104700.0,48.0057,48.0057,47.9405,47.9498,104700.0
2014-05-19 15:00:00,51.5,51.54,51.48,51.51,78400.0,47.9591,47.9964,47.9405,47.9684,78400.0
2014-05-19 15:30:00,51.51,51.54,51.45,51.5,323400.0,47.9684,47.9964,47.9126,47.9591,323400.0
2014-05-20 09:30:00,51.44,51.95,51.44,51.69,1672800.0,47.9032,48.3782,47.9032,48.1361,1672800.0
2014-05-20 10:00:00,51.7,51.93,51.66,51.68,619000.0,48.1454,48.3596,48.1081,48.1267,619000.0
2014-05-20 10:30:00,51.69,51.97,51.67,51.97,348700.0,48.1361,48.3968,48.1174,48.3968,348700.0
2014-05-20 11:00:00,51.97,51.98,51.82,51.83,226900.0,48.3968,48.4061,48.2571,48.2664,226900.0
2014-05-20 11:30:00,51.83,51.94,51.77,51.84,238400.0,48.2664,48.3689,48.2106,48.2757,238400.0
2014-05-20 12:00:00,51.84,51.85,51.7,51.72,272000.0,48.2757,48.2851,48.1454,48.164,272000.0
2014-05-20 12:30:00,51.71,51.85,51.57,51.81,258100.0,48.1547,48.2851,48.0243,48.2478,258100.0
2014-05-20 13:00:00,51.81,51.84,51.72,51.77,93000.0,48.2478,48.2757,48.164,48.2106,93000.0
2014-05-20 13:30:00,51.76,51.77,51.6,51.7,224200.0,48.2012,48.2106,48.0522,48.1454,224200.0
2014-05-20 14:00:00,51.71,51.73,51.59,51.61,139400.0,48.1547,48.1733,48.0429,48.0616,139400.0
2014-05-20 14:30:00,51.62,51.76,51.6,51.68,374600.0,48.0709,48.2012,48.0522,48.1267,374600.0
2014-05-20 15:00:00,51.67,51.82,51.66,51.73,420800.0,48.1174,48.2571,48.1081,48.1733,420800.0
2014-05-20 15:30:00,51.72,51.86,51.67,51.73,690400.0,48.164,48.2944,48.1174,48.1733,690400.0
2014-05-21 09:30:00,51.92,52.57,51.92,52.48,558600.0,48.3502,48.9556,48.3502,48.8717,558600.0
2014-05-21 10:00:00,52.49,52.68,52.4,52.54,746500.0,48.8811,49.058,48.7972,48.9276,746500.0
2014-05-21 10:30:00,52.55,52.63,52.51,52.52,455000.0,48.9369,49.0114,48.8997,48.909,455000.0
2014-05-21 11:00:00,52.52,52.6,52.5,52.55,440500.0,48.909,48.9835,48.8904,48.9369,440500.0
2014-05-21 11:30:00,52.55,52.68,52.55,52.56,160400.0,48.9369,49.058,48.9369,48.9462,160400.0
2014-05-21 12:00:00,52.57,52.59,52.55,52.55,196400.0,48.9556,48.9742,48.9369,48.9369,196400.0
2014-05-21 12:30:00,52.56,52.56,52.49,52.53,113800.0,48.9462,48.9462,48.8811,48.9183,113800.0
2014-05-21 13:00:00,52.54,52.58,52.35,52.42,160100.0,48.9276,48.9649,48.7507,48.8159,160100.0
2014-05-21 13:30:00,52.43,52.46,52.21,52.25,92200.0,48.8252,48.8531,48.6203,48.6576,92200.0
2014-05-21 14:00:00,52.25,52.4,52.11,52.37,259900.0,48.6576,48.7972,48.5272,48.7693,259900.0
2014-05-21 14:30:00,52.37,52.37,52.19,52.33,168500.0,48.7693,48.7693,48.6017,48.7321,168500.0
2014-05-21 15:00:00,52.32,52.42,52.26,52.28,271300.0,48.7227,48.8159,48.6669,48.6855,271300.0
2014-05-21 15:30:00,52.28,52.39,52.24,52.28,548700.0,48.6855,48.7879,48.6482,48.6855,548700.0
2014-05-22 09:30:00,52.45,52.72,52.08,52.67,363900.0,48.8438,49.0952,48.4992,49.0487,363900.0
2014-05-22 10:00:00,52.66,52.77,52.48,52.67,455700.0,49.0394,49.1418,48.8717,49.0487,455700.0
2014-05-22 10:30:00,52.66,52.95,52.66,52.93,369900.0,49.0394,49.3094,49.0394,49.2908,369900.0
2014-05-22 11:00:00,52.95,53.1,52.9,53.09,429800.0,49.3094,49.4491,49.2629,49.4398,429800.0
2014-05-22 11:30:00,53.1,53.39,53.08,53.3,572900.0,49.4491,49.7192,49.4305,49.6354,572900.0
2014-05-22 12:00:00,53.3,53.47,53.24,53.32,632400.0,49.6354,49.7937,49.5795,49.654,632400.0
2014-05-22 12:30:00,53.32,53.4,53.24,53.25,144600.0,49.654,49.7285,49.5795,49.5888,144600.0
2014-05-22 13:00:00,53.26,53.27,53.1,53.13,171400.0,49.5981,49.6074,49.4491,49.477,171400.0
2014-05-22 13:30:00,53.13,53.15,52.83,52.83,308400.0,49.477,49.4957,49.1977,49.1977,308400.0
2014-05-22 14:00:00,52.83,53.01,52.83,53.0,210200.0,49.1977,49.3653,49.1977,49.356,210200.0
2014-05-22 14:30:00,52.99,53.04,52.9,52.97,131900.0,49.3467,49.3932,49.2629,49.328,131900.0
2014-05-22 15:00:00,52.95,52.95,52.72,52.72,146300.0,49.3094,49.3094,49.0952,49.0952,146300.0
2014-05-22 15:30:00,52.73,52.83,52.28,52.32,1079500.0,49.1046,49.1977,48.6855,48.7227,1079500.0
2014-05-23 09:30:00,52.7,52.83,52.37,52.65,254100.0,49.0766,49.1977,48.7693,49.0301,254100.0
2014-05-23 10:00:00,52.66,53.32,52.62,52.98,207800.0,49.0394,49.654,49.0021,49.3374,207800.0
2014-05-23 10:30:00,52.98,53.1,52.81,53.08,189200.0,49.3374,49.4491,49.1791,49.4305,189200.0
2014-05-23 11:00:00,53.07,53.14,52.87,53.14,176000.0,49.4212,49.4864,49.2349,49.4864,176000.0
2014-05-23 11:30:00,53.14,53.35,53.13,53.3,277100.0,49.4864,49.6819,49.477,49.6354,277100.0
2014-05-23 12:00:00,53.31,53.43,53.29,53.38,97700.0,49.6447,49.7564,49.626,49.7099,97700.0
2014-05-23 12:30:00,53.39,53.44,53.33,53.39,77400.0,49.7192,49.7657,49.6633,49.7192,77400.0
2014-05-23 13:00:00,53.39,53.5,53.38,53.43,128300.0,49.7192,49.8216,49.7099,49.7564,128300.0
2014-05-23 13:30:00,53.44,53.44,53.37,53.4,164200.0,49.7657,49.7657,49.7005,49.7285,164200.0
2014-05-23 14:00:00,53.4,53.5,53.38,53.45,228000.0,49.7285,49.8216,49.7099,49.775,228000.0
2014-05-23 14:30:00,53.45,53.66,53.44,53.61,207700.0,49.775,49.9706,49.7657,49.924,207700.0
2014-05-23 15:00:00,53.62,53.63,53.44,53.53,170200.0,49.9334,49.9427,49.7657,49.8495,170200.0
2014-05-23 15:30:00,53.53,53.53,53.39,53.42,341100.0,49.8495,49.8495,49.7192,49.7471,341100.0
2014-05-27 09:30:00,53.8,54.0,53.45,53.52,147400.0,50.101,50.2872,49.775,49.8402,147400.0
2014-05-27 10:00:00,53.54,53.77,53.44,53.77,147300.0,49.8589,50.073,49.7657,50.073,147300.0
2014-05-27 10:30:00,53.77,53.77,53.32,53.4,163400.0,50.073,50.073,49.654,49.7285,163400.0
2014-05-27 11:00:00,53.42,53.43,53.23,53.41,176500.0,49.7471,49.7564,49.5702,49.7378,176500.0
2014-05-27 11:30:00,53.41,53.5,53.4,53.46,51200.0,49.7378,49.8216,49.7285,49.7844,51200.0
2014-05-27 12:00:00,53.46,53.46,53.24,53.35,106000.0,49.7844,49.7844,49.5795,49.6819,106000.0
2014-05-27 12:30:00,53.37,53.46,53.37,53.41,25300.0,49.7005,49.7844,49.7005,49.7378,25300.0
2014-05-27 13:00:00,53.41,53.45,53.37,53.41,41600.0,49.7378,49.775,49.7005,49.7378,41600.0
2014-05-27 13:30:00,53.41,53.41,53.23,53.25,62800.0,49.7378,49.7378,49.5702,49.5888,62800.0
2014-05-27 14:00:00,53.25,53.25,53.06,53.1,180900.0,49.5888,49.5888,49.4119,49.4491,180900.0
2014-05-27 14:30:00,53.1,53.19,53.1,53.16,76400.0,49.4491,49.5329,49.4491,49.505,76400.0
2014-05-27 15:00:00,53.16,53.23,53.15,53.2,56900.0,49.505,49.5702,49.4957,49.5422,56900.0
2014-05-27 15:30:00,53.2,53.2,53.03,53.13,460600.0,49.5422,49.5422,49.3839,49.477,460600.0
2014-05-28 09:30:00,53.38,53.97,53.29,53.35,209500.0,49.7099,50.2593,49.626,49.6819,209500.0
2014-05-28 10:00:00,53.36,53.58,53.18,53.5,316700.0,49.6912,49.8961,49.5236,49.8216,316700.0
2014-05-28 10:30:00,53.52,53.54,53.29,53.35,118400.0,49.8402,49.8589,49.626,49.6819,118400.0
2014-05-28 11:00:00,53.35,53.37,53.24,53.29,147400.0,49.6819,49.7005,49.5795,49.626,147400.0
2014-05-28 11:30:00,53.3,53.73,53.3,53.7,118300.0,49.6354,50.0358,49.6354,50.0079,118300.0
2014-05-28 12:00:00,53.71,53.75,53.48,53.51,102400.0,50.0172,50.0544,49.803,49.8309,102400.0
2014-05-28 12:30:00,53.5,53.68,53.5,53.6,85200.0,49.8216,49.9892,49.8216,49.9147,85200.0
2014-05-28 13:00:00,53.6,53.73,53.52,53.55,263800.0,49.9147,50.0358,49.8402,49.8682,263800.0
2014-05-28 13:30:00,53.55,53.68,53.54,53.67,99800.0,49.8682,49.9892,49.8589,49.9799,99800.0
2014-05-28 14:00:00,53.67,53.71,53.52,53.53,70400.0,49.9799,50.0172,49.8402,49.8495,70400.0
2014-05-28 14:30:00,53.53,53.53,53.4,53.41,98200.0,49.8495,49.8495,49.7285,49.7378,98200.0
2014-05-28 15:00:00,53.41,53.5,53.4,53.47,65400.0,49.7378,49.8216,49.7285,49.7937,65400.0
2014-05-28 15:30:00,53.47,53.48,53.37,53.37,206200.0,49.7937,49.803,49.7005,49.7005,206200.0
2014-05-29 09:30:00,53.37,53.64,53.29,53.38,137500.0,49.7005,49.952,49.626,49.7099,137500.0
2014-05-29 10:00:00,53.37,53.5,53.32,53.47,178400.0,49.7005,49.8216,49.654,49.7937,178400.0
2014-05-29 10:30:00,53.46,53.47,53.41,53.45,61500.0,49.7844,49.7937,49.7378,49.775,61500.0
2014-05-29 11:00:00,53.45,53.59,53.41,53.56,90900.0,49.775,49.9054,49.7378,49.8775,90900.0
2014-05-29 11:30:00,53.58,53.62,53.52,53.58,134400.0,49.8961,49.9334,49.8402,49.8961,134400.0
2014-05-29 12:00:00,53.6,53.66,53.5,53.52,177700.0,49.9147,49.9706,49.8216,49.8402,177700.0
2014-05-29 12:30:00,53.49,53.59,53.47,53.57,46400.0,49.8123,49.9054,49.7937,49.8868,46400.0
2014-05-29 13:00:00,53.56,53.63,53.54,53.59,43600.0,49.8775,49.9427,49.8589,49.9054,43600.0
2014-05-29 13:30:00,53.6,53.63,53.41,53.48,60200.0,49.9147,49.9427,49.7378,49.803,60200.0
2014-05-29 14:00:00,53.49,53.54,53.47,53.5,46400.0,49.8123,49.8589,49.7937,49.8216,46400.0
2014-05-29 14:30:00,53.5,53.51,53.4,53.43,152400.0,49.8216,49.8309,49.7285,49.7564,152400.0
2014-05-29 15:00:00,53.43,53.48,53.38,53.4,128100.0,49.7564,49.803,49.7099,49.7285,128100.0
2014-05-29 15:30:00,53.4,53.43,53.37,53.38,296200.0,49.7285,49.7564,49.7005,49.7099,296200.0
2014-05-30 09:30:00,53.3,53.45,52.87,52.89,143100.0,49.6354,49.775,49.2349,49.2536,143100.0
2014-05-30 10:00:00,52.93,53.29,52.91,53.21,82100.0,49.2908,49.626,49.2722,49.5515,82100.0
2014-05-30 10:30:00,53.2,53.36,53.17,53.31,77800.0,49.5422,49.6912,49.5143,49.6447,77800.0
2014-05-30 11:00:00,53.32,53.52,53.3,53.39,146500.0,49.654,49.8402,49.6354,49.7192,146500.0
2014-05-30 11:30:00,53.38,53.4,53.38,53.39,72200.0,49.7099,49.7285,49.7099,49.7192,72200.0
2014-05-30 12:00:00,53.39,53.39,53.34,53.35,101400.0,49.7192,49.7192,49.6726,49.6819,101400.0
2014-05-30 12:30:00,53.35,53.35,53.24,53.25,85800.0,49.6819,49.6819,49.5795,49.5888,85800.0
2014-05-30 13:00:00,53.24,53.3,53.19,53.3,61400.0,49.5795,49.6354,49.5329,49.6354,61400.0
2014-05-30 13:30:00,53.3,53.3,53.19,53.21,151400.0,49.6354,49.6354,49.5329,49.5515,151400.0
2014-05-30 14:00:00,53.21,53.23,53.16,53.16,246800.0,49.5515,49.5702,49.505,49.505,246800.0
2014-05-30 14:30:00,53.16,53.17,53.06,53.07,126000.0,49.505,49.5143,49.4119,49.4212,126000.0
2014-05-30 15:00:00,53.07,53.16,53.0,53.05,313300.0,49.4212,49.505,49.356,49.4025,313300.0
2014-05-30 15:30:00,53.05,53.07,52.92,52.99,503500.0,49.4025,49.4212,49.2815,49.3467,503500.0
2014-06-02 09:30:00,53.1,53.26,52.37,52.63,220900.0,49.4491,49.5981,48.7693,49.0114,220900.0
2014-06-02 10:00:00,52.62,52.85,52.42,52.84,128700.0,49.0021,49.2163,48.8159,49.207,128700.0
2014-06-02 10:30:00,52.84,52.91,52.5,52.79,114500.0,49.207,49.2722,48.8904,49.1604,114500.0
2014-06-02 11:00:00,52.8,52.89,52.62,52.85,171500.0,49.1697,49.2536,49.0021,49.2163,171500.0
2014-06-02 11:30:00,52.83,52.97,52.75,52.9,94500.0,49.1977,49.328,49.1232,49.2629,94500.0
2014-06-02 12:00:00,52.9,53.04,52.85,53.04,345100.0,49.2629,49.3932,49.2163,49.3932,345100.0
2014-06-02 12:30:00,53.01,53.22,53.01,53.15,788600.0,49.3653,49.5609,49.3653,49.4957,788600.0
2014-06-02 13:00:00,53.15,53.26,53.15,53.24,118300.0,49.4957,49.5981,49.4957,49.5795,118300.0
2014-06-02 13:30:00,53.24,53.28,53.23,53.25,112600.0,49.5795,49.6167,49.5702,49.5888,112600.0
2014-06-02 14:00:00,53.25,53.26,53.19,53.19,93200.0,49.5888,49.5981,49.5329,49.5329,93200.0
2014-06-02 14:30:00,53.19,53.24,53.0,53.04,232800.0,49.5329,49.5795,49.356,49.3932,232800.0
2014-06-02 15:00:00,53.05,53.13,53.01,53.1,612800.0,49.4025,49.477,49.3653,49.4491,612800.0
2014-06-02 15:30:00,53.1,53.22,52.99,53.0,728300.0,49.4491,49.5609,49.3467,49.356,728300.0
2014-06-03 09:30:00,53.04,53.86,53.03,53.68,262500.0,49.3932,50.1569,49.3839,49.9892,262500.0
2014-06-03 10:00:00,53.69,53.79,53.6,53.78,210400.0,49.9985,50.0917,49.9147,50.0824,210400.0
2014-06-03 10:30:00,53.77,53.91,53.75,53.81,130100.0,50.073,50.2034,50.0544,50.1103,130100.0
2014-06-03 11:00:00,53.81,53.9,53.75,53.86,90600.0,50.1103,50.1941,50.0544,50.1569,90600.0
2014-06-03 11:30:00,53.85,53.91,53.79,53.89,157500.0,50.1475,50.2034,50.0917,50.1848,157500.0
2014-06-03 12:00:00,53.9,54.19,53.86,54.12,324500.0,50.1941,50.4642,50.1569,50.399,324500.0
2014-06-03 12:30:00,54.11,54.13,54.0,54.07,82600.0,50.3897,50.4083,50.2872,50.3524,82600.0
2014-06-03 13:00:00,54.08,54.17,54.05,54.15,108300.0,50.3617,50.4455,50.3338,50.4269,108300.0
2014-06-03 13:30:00,54.16,54.3,54.12,54.3,150400.0,50.4362,50.5666,50.399,50.5666,150400.0
2014-06-03 14:00:00,54.3,54.6,54.3,54.6,254400.0,50.5666,50.846,50.5666,50.846,254400.0
2014-06-03 14:30:00,54.59,54.77,54.54,54.76,290600.0,50.8367,51.0043,50.7901,50.995,290600.0
2014-06-03 15:00:00,54.76,54.82,54.59,54.76,308000.0,50.995,51.0509,50.8367,50.995,308000.0
2014-06-03 15:30:00,54.76,54.78,54.48,54.51,630700.0,50.995,51.0136,50.7342,50.7622,630700.0
2014-06-04 09:30:00,54.3,54.5,54.14,54.28,82500.0,50.5666,50.7529,50.4176,50.548,82500.0
2014-06-04 10:00:00,54.28,54.38,54.12,54.27,63100.0,50.548,50.6411,50.399,50.5387,63100.0
2014-06-04 10:30:00,54.27,54.49,54.25,54.49,144200.0,50.5387,50.7435,50.52,50.7435,144200.0
2014-06-04 11:00:00,54.5,54.58,54.3,54.4,115200.0,50.7529,50.8274,50.5666,50.6597,115200.0
2014-06-04 11:30:00,54.42,54.52,54.26,54.52,68900.0,50.6784,50.7715,50.5294,50.7715,68900.0
2014-06-04 12:00:00,54.52,54.73,54.52,54.67,76400.0,50.7715,50.967,50.7715,50.9112,76400.0
2014-06-04 12:30:00,54.67,54.95,54.61,54.89,200100.0,50.9112,51.1719,50.8553,51.116,200100.0
2014-06-04 13:00:00,54.89,54.95,54.57,54.6,206900.0,51.116,51.1719,50.818,50.846,206900.0
2014-06-04 13:30:00,54.6,54.76,54.55,54.68,285500.0,50.846,50.995,50.7994,50.9205,285500.0
2014-06-04 14:00:00,54.68,54.69,54.59,54.6,55200.0,50.9205,50.9298,50.8367,50.846,55200.0
2014-06-04 14:30:00,54.61,54.61,54.49,54.6,104800.0,50.8553,50.8553,50.7435,50.846,104800.0
2014-06-04 15:00:00,54.59,54.86,54.55,54.86,199200.0,50.8367,51.0881,50.7994,51.0881,199200.0
2014-06-04 15:30:00,54.85,54.89,54.76,54.78,303900.0,51.0788,51.116,50.995,51.0136,303900.0
2014-06-05 09:30:00,54.71,54.95,54.68,54.85,159800.0,50.9484,51.1719,50.9205,51.0788,159800.0
2014-06-05 10:00:00,54.84,54.85,54.73,54.77,142500.0,51.0695,51.0788,50.967,51.0043,142500.0
2014-06-05 10:30:00,54.76,55.0,54.75,54.97,141800.0,50.995,51.2185,50.9857,51.1905,141800.0
2014-06-05 11:00:00,54.97,55.59,54.95,55.56,325500.0,51.1905,51.7679,51.1719,51.74,325500.0
2014-06-05 11:30:00,55.57,56.39,55.57,56.39,514900.0,51.7493,52.5129,51.7493,52.5129,514900.0
2014-06-05 12:00:00,56.39,56.39,56.01,56.26,243200.0,52.5129,52.5129,52.159,52.3918,243200.0
2014-06-05 12:30:00,56.26,56.28,56.03,56.11,114100.0,52.3918,52.4105,52.1777,52.2522,114100.0
2014-06-05 13:00:00,56.11,56.15,55.95,55.97,169200.0,52.2522,52.2894,52.1032,52.1218,169200.0
2014-06-05 13:30:00,55.96,56.03,55.66,55.7,478400.0,52.1125,52.1777,51.8331,51.8703,478400.0
2014-06-05 14:00:00,55.7,55.88,55.67,55.84,224300.0,51.8703,52.038,51.8424,52.0007,224300.0
2014-06-05 14:30:00,55.85,55.99,55.77,55.88,165400.0,52.01,52.1404,51.9355,52.038,165400.0
2014-06-05 15:00:00,55.89,56.05,55.86,56.03,202500.0,52.0473,52.1963,52.0193,52.1777,202500.0
2014-06-05 15:30:00,56.04,56.31,56.02,56.27,764700.0,52.187,52.4384,52.1683,52.4012,764700.0
2014-06-06 09:30:00,56.31,56.71,56.06,56.1,201700.0,52.4384,52.8109,52.2056,52.2428,201700.0
2014-06-06 10:00:00,56.1,56.27,56.05,56.16,177500.0,52.2428,52.4012,52.1963,52.2987,177500.0
2014-06-06 10:30:00,56.15,56.28,56.04,56.08,147300.0,52.2894,52.4105,52.187,52.2242,147300.0
2014-06-06 11:00:00,56.08,56.11,55.89,55.9,178200.0,52.2242,52.2522,52.0473,52.0566,178200.0
2014-06-06 11:30:00,55.9,55.95,55.8,55.84,142600.0,52.0566,52.1032,51.9635,52.0007,142600.0
2014-06-06 12:00:00,55.85,55.9,55.76,55.78,87700.0,52.01,52.0566,51.9262,51.9448,87700.0
2014-06-06 12:30:00,55.79,55.9,55.75,55.76,72900.0,51.9542,52.0566,51.9169,51.9262,72900.0
2014-06-06 13:00:00,55.75,55.77,55.57,55.58,134500.0,51.9169,51.9355,51.7493,51.7586,134500.0
2014-06-06 13:30:00,55.59,55.71,55.58,55.71,172500.0,51.7679,51.8797,51.7586,51.8797,172500.0
2014-06-06 14:00:00,55.7,55.76,55.65,55.67,63800.0,51.8703,51.9262,51.8238,51.8424,63800.0
2014-06-06 14:30:00,55.66,55.69,55.6,55.68,56200.0,51.8331,51.861,51.7772,51.8517,56200.0
2014-06-06 15:00:00,55.66,55.66,55.54,55.62,95900.0,51.8331,51.8331,51.7213,51.7958,95900.0
2014-06-06 15:30:00,55.61,55.62,55.52,55.58,215900.0,51.7865,51.7958,51.7027,51.7586,215900.0
2014-06-09 09:30:00,55.58,55.67,55.13,55.57,87200.0,51.7586,51.8424,51.3395,51.7493,87200.0
2014-06-09 10:00:00,55.6,55.68,55.53,55.66,58300.0,51.7772,51.8517,51.712,51.8331,58300.0
2014-06-09 10:30:00,55.67,55.82,55.67,55.79,98800.0,51.8424,51.9821,51.8424,51.9542,98800.0
2014-06-09 11:00:00,55.81,55.96,55.74,55.75,61100.0,51.9728,52.1125,51.9076,51.9169,61100.0
2014-06-09 11:30:00,55.76,55.88,55.67,55.72,44000.0,51.9262,52.038,51.8424,51.889,44000.0
2014-06-09 12:00:00,55.72,55.77,55.66,55.7,32400.0,51.889,51.9355,51.8331,51.8703,32400.0
2014-06-09 12:30:00,55.69,55.76,55.67,55.68,33100.0,51.861,51.9262,51.8424,51.8517,33100.0
2014-06-09 13:00:00,55.68,55.72,55.61,55.66,43300.0,51.8517,51.889,51.7865,51.8331,43300.0
2014-06-09 13:30:00,55.67,55.7,55.57,55.66,36800.0,51.8424,51.8703,51.7493,51.8331,36800.0
2014-06-09 14:00:00,55.67,55.69,55.53,55.59,88200.0,51.8424,51.861,51.712,51.7679,88200.0
2014-06-09 14:30:00,55.58,55.62,55.53,55.56,112500.0,51.7586,51.7958,51.712,51.74,112500.0
2014-06-09 15:00:00,55.56,55.56,55.34,55.39,134100.0,51.74,51.74,51.5351,51.5817,134100.0
2014-06-09 15:30:00,55.39,55.43,55.34,55.37,200800.0,51.5817,51.6189,51.5351,51.563,200800.0
2014-06-10 09:30:00,55.35,55.35,54.7,54.71,169300.0,51.5444,51.5444,50.9391,50.9484,169300.0
2014-06-10 10:00:00,54.7,54.9,54.42,54.81,214900.0,50.9391,51.1254,50.6784,51.0415,214900.0
2014-06-10 10:30:00,54.81,54.98,54.54,54.97,139100.0,51.0415,51.1999,50.7901,51.1905,139100.0
2014-06-10 11:00:00,54.97,54.98,54.8,54.97,60000.0,51.1905,51.1999,51.0322,51.1905,60000.0
2014-06-10 11:30:00,54.98,55.04,54.91,54.95,97100.0,51.1999,51.2557,51.1347,51.1719,97100.0
2014-06-10 12:00:00,54.94,54.96,54.85,54.96,53900.0,51.1626,51.1812,51.0788,51.1812,53900.0
2014-06-10 12:30:00,54.95,54.95,54.87,54.89,30300.0,51.1719,51.1719,51.0974,51.116,30300.0
2014-06-10 13:00:00,54.89,54.94,54.88,54.9,272700.0,51.116,51.1626,51.1067,51.1254,272700.0
2014-06-10 13:30:00,54.9,55.15,54.89,55.14,49400.0,51.1254,51.3582,51.116,51.3489,49400.0
2014-06-10 14:00:00,55.13,55.14,55.01,55.04,98800.0,51.3395,51.3489,51.2278,51.2557,98800.0
2014-06-10 14:30:00,55.04,55.11,54.98,55.11,30100.0,51.2557,51.3209,51.1999,51.3209,30100.0
2014-06-10 15:00:00,55.12,55.22,55.04,55.22,94400.0,51.3302,51.4234,51.2557,51.4234,94400.0
2014-06-10 15:30:00,55.21,55.3,55.18,55.25,432100.0,51.414,51.4979,51.3861,51.4513,432100.0
2014-06-11 09:30:00,55.05,55.17,54.57,54.63,122200.0,51.265,51.3768,50.818,50.8739,122200.0
2014-06-11 10:00:00,54.66,54.85,54.57,54.63,131600.0,50.9019,51.0788,50.818,50.8739,131600.0
2014-06-11 10:30:00,54.62,54.62,54.16,54.25,342700.0,50.8646,50.8646,50.4362,50.52,342700.0
2014-06-11 11:00:00,54.26,54.4,54.0,54.25,306000.0,50.5294,50.6597,50.2872,50.52,306000.0
2014-06-11 11:30:00,54.26,54.45,54.22,54.41,132900.0,50.5294,50.7063,50.4921,50.669,132900.0
2014-06-11 12:00:00,54.4,54.58,54.4,54.51,303800.0,50.6597,50.8274,50.6597,50.7622,303800.0
2014-06-11 12:30:00,54.53,54.94,54.52,54.92,215700.0,50.7808,51.1626,50.7715,51.144,215700.0
2014-06-11 13:00:00,54.91,55.28,54.8,55.25,309800.0,51.1347,51.4792,51.0322,51.4513,309800.0
2014-06-11 13:30:00,55.25,55.53,55.25,55.34,356000.0,51.4513,51.712,51.4513,51.5351,356000.0
2014-06-11 14:00:00,55.35,55.35,54.9,54.97,136600.0,51.5444,51.5444,51.1254,51.1905,136600.0
2014-06-11 14:30:00,54.98,55.08,54.83,55.0,145800.0,51.1999,51.293,51.0602,51.2185,145800.0
2014-06-11 15:00:00,55.01,55.08,54.99,55.07,247000.0,51.2278,51.293,51.2092,51.2837,247000.0
2014-06-11 15:30:00,55.07,55.12,54.96,55.0,339500.0,51.2837,51.3302,51.1812,51.2185,339500.0
2014-06-12 09:30:00,55.0,55.0,54.57,54.76,70700.0,51.2185,51.2185,50.818,50.995,70700.0
2014-06-12 10:00:00,54.78,54.87,54.67,54.8,86600.0,51.0136,51.0974,50.9112,51.0322,86600.0
2014-06-12 10:30:00,54.81,54.84,54.74,54.76,90300.0,51.0415,51.0695,50.9764,50.995,90300.0
2014-06-12 11:00:00,54.75,54.96,54.75,54.89,67200.0,50.9857,51.1812,50.9857,51.116,67200.0
2014-06-12 11:30:00,54.89,54.9,54.74,54.83,49400.0,51.116,51.1254,50.9764,51.0602,49400.0
2014-06-12 12:00:00,54.83,54.89,54.73,54.81,56400.0,51.0602,51.116,50.967,51.0415,56400.0
2014-06-12 12:30:00,54.79,54.86,54.73,54.85,90600.0,51.0229,51.0881,50.967,51.0788,90600.0
2014-06-12 13:00:00,54.85,54.87,54.72,54.75,121600.0,51.0788,51.0974,50.9577,50.9857,121600.0
2014-06-12 13:30:00,54.76,54.83,54.5,54.53,112900.0,50.995,51.0602,50.7529,50.7808,112900.0
2014-06-12 14:00:00,54.53,54.53,54.43,54.49,101600.0,50.7808,50.7808,50.6877,50.7435,101600.0
2014-06-12 14:30:00,54.48,54.48,54.39,54.42,77600.0,50.7342,50.7342,50.6504,50.6784,77600.0
2014-06-12 15:00:00,54.43,54.51,54.29,54.47,131600.0,50.6877,50.7622,50.5573,50.7249,131600.0
2014-06-12 15:30:00,54.46,54.58,54.39,54.51,275400.0,50.7156,50.8274,50.6504,50.7622,275400.0
2014-06-13 09:30:00,54.49,54.56,54.19,54.25,74500.0,50.7435,50.8087,50.4642,50.52,74500.0
2014-06-13 10:00:00,54.27,54.48,54.13,54.33,105200.0,50.5387,50.7342,50.4083,50.5945,105200.0
2014-06-13 10:30:00,54.33,54.55,54.33,54.55,69100.0,50.5945,50.7994,50.5945,50.7994,69100.0
2014-06-13 11:00:00,54.55,54.79,54.52,54.77,75400.0,50.7994,51.0229,50.7715,51.0043,75400.0
2014-06-13 11:30:00,54.78,54.81,54.53,54.66,53900.0,51.0136,51.0415,50.7808,50.9019,53900.0
2014-06-13 12:00:00,54.66,54.82,54.66,54.76,66600.0,50.9019,51.0509,50.9019,50.995,66600.0
2014-06-13 12:30:00,54.76,54.85,54.65,54.65,94100.0,50.995,51.0788,50.8925,50.8925,94100.0
2014-06-13 13:00:00,54.65,55.04,54.64,54.93,58500.0,50.8925,51.2557,50.8832,51.1533,58500.0
2014-06-13 13:30:00,54.93,55.18,54.91,55.17,84900.0,51.1533,51.3861,51.1347,51.3768,84900.0
2014-06-13 14:00:00,55.18,55.3,55.03,55.23,106100.0,51.3861,51.4979,51.2464,51.4327,106100.0
2014-06-13 14:30:00,55.23,55.34,55.08,55.11,123600.0,51.4327,51.5351,51.293,51.3209,123600.0
2014-06-13 15:00:00,55.1,55.25,54.98,55.24,210200.0,51.3116,51.4513,51.1999,51.442,210200.0
2014-06-13 15:30:00,55.24,55.25,54.9,54.99,459400.0,51.442,51.4513,51.1254,51.2092,459400.0
2014-06-16 09:30:00,55.0,56.63,54.99,56.45,622100.0,51.2185,52.7364,51.2092,52.5688,622100.0
2014-06-16 10:00:00,56.47,56.57,56.04,56.13,349200.0,52.5874,52.6805,52.187,52.2708,349200.0
2014-06-16 10:30:00,56.13,56.24,56.0,56.03,171500.0,52.2708,52.3732,52.1497,52.1777,171500.0
2014-06-16 11:00:00,56.03,56.03,55.65,55.79,208800.0,52.1777,52.1777,51.8238,51.9542,208800.0
2014-06-16 11:30:00,55.79,55.81,55.39,55.53,235600.0,51.9542,51.9728,51.5817,51.712,235600.0
2014-06-16 12:00:00,55.55,56.0,55.55,55.88,166600.0,51.7307,52.1497,51.7307,52.038,166600.0
2014-06-16 12:30:00,55.87,55.9,55.75,55.83,104600.0,52.0287,52.0566,51.9169,51.9914,104600.0
2014-06-16 13:00:00,55.83,55.98,55.79,55.98,80600.0,51.9914,52.1311,51.9542,52.1311,80600.0
2014-06-16 13:30:00,55.98,56.06,55.94,56.02,107700.0,52.1311,52.2056,52.0938,52.1683,107700.0
2014-06-16 14:00:00,56.02,56.04,55.74,55.76,172600.0,52.1683,52.187,51.9076,51.9262,172600.0
2014-06-16 14:30:00,55.75,55.84,55.73,55.83,138000.0,51.9169,52.0007,51.8983,51.9914,138000.0
2014-06-16 15:00:00,55.83,55.86,55.8,55.85,165700.0,51.9914,52.0193,51.9635,52.01,165700.0
2014-06-16 15:30:00,55.85,56.0,55.85,56.0,425800.0,52.01,52.1497,52.01,52.1497,425800.0
2014-06-17 09:30:00,56.02,56.48,55.67,56.05,322800.0,52.1683,52.5967,51.8424,52.1963,322800.0
2014-06-17 10:00:00,56.06,56.32,56.04,56.15,264600.0,52.2056,52.4477,52.187,52.2894,264600.0
2014-06-17 10:30:00,56.14,56.15,55.89,56.01,167500.0,52.2801,52.2894,52.0473,52.159,167500.0
2014-06-17 11:00:00,56.0,56.03,55.84,55.9,147200.0,52.1497,52.1777,52.0007,52.0566,147200.0
2014-06-17 11:30:00,55.9,55.91,55.7,55.79,168200.0,52.0566,52.0659,51.8703,51.9542,168200.0
2014-06-17 12:00:00,55.81,55.95,55.67,55.68,225500.0,51.9728,52.1032,51.8424,51.8517,225500.0
2014-06-17 12:30:00,55.68,55.85,55.67,55.78,59500.0,51.8517,52.01,51.8424,51.9448,59500.0
2014-06-17 13:00:00,55.77,55.88,55.73,55.78,84200.0,51.9355,52.038,51.8983,51.9448,84200.0
2014-06-17 13:30:00,55.78,55.98,55.78,55.86,65100.0,51.9448,52.1311,51.9448,52.0193,65100.0
2014-06-17 14:00:00,55.87,55.9,55.78,55.86,73000.0,52.0287,52.0566,51.9448,52.0193,73000.0
2014-06-17 14:30:00,55.86,55.89,55.74,55.76,60200.0,52.0193,52.0473,51.9076,51.9262,60200.0
2014-06-17 15:00:00,55.76,55.8,55.54,55.58,95800.0,51.9262,51.9635,51.7213,51.7586,95800.0
2014-06-17 15:30:00,55.58,55.64,55.49,55.56,193400.0,51.7586,51.8145,51.6748,51.74,193400.0
2014-06-18 09:30:00,55.52,55.6,54.77,55.5,319900.0,51.7027,51.7772,51.0043,51.6841,319900.0
2014-06-18 10:00:00,55.45,55.65,55.25,55.57,163100.0,51.6375,51.8238,51.4513,51.7493,163100.0
2014-06-18 10:30:00,55.58,55.7,55.49,55.55,140200.0,51.7586,51.8703,51.6748,51.7307,140200.0
2014-06-18 11:00:00,55.57,55.59,55.35,55.54,189000.0,51.7493,51.7679,51.5444,51.7213,189000.0
2014-06-18 11:30:00,55.52,55.63,55.44,55.48,40700.0,51.7027,51.8052,51.6282,51.6655,40700.0
2014-06-18 12:00:00,55.49,55.64,55.48,55.54,38200.0,51.6748,51.8145,51.6655,51.7213,38200.0
2014-06-18 12:30:00,55.55,55.61,55.46,55.56,163800.0,51.7307,51.7865,51.6468,51.74,163800.0
2014-06-18 13:00:00,55.55,55.6,55.23,55.44,199500.0,51.7307,51.7772,51.4327,51.6282,199500.0
2014-06-18 13:30:00,55.44,55.58,55.38,55.5,74100.0,51.6282,51.7586,51.5724,51.6841,74100.0
2014-06-18 14:00:00,55.49,55.61,55.36,55.57,83400.0,51.6748,51.7865,51.5537,51.7493,83400.0
2014-06-18 14:30:00,55.57,55.59,55.45,55.53,95000.0,51.7493,51.7679,51.6375,51.712,95000.0
2014-06-18 15:00:00,55.55,55.7,55.54,55.66,93200.0,51.7307,51.8703,51.7213,51.8331,93200.0
2014-06-18 15:30:00,55.65,55.89,55.64,55.82,195800.0,51.8238,52.0473,51.8145,51.9821,195800.0
2014-06-19 09:30:00,55.73,55.94,55.66,55.76,62400.0,51.8983,52.0938,51.8331,51.9262,62400.0
2014-06-19 10:00:00,55.75,55.85,55.52,55.67,62400.0,51.9169,52.01,51.7027,51.8424,62400.0
2014-06-19 10:30:00,55.67,55.77,55.56,55.73,35400.0,51.8424,51.9355,51.74,51.8983,35400.0
2014-06-19 11:00:00,55.73,55.76,55.47,55.62,56800.0,51.8983,51.9262,51.6562,51.7958,56800.0
2014-06-19 11:30:00,55.62,56.12,55.6,56.0,134700.0,51.7958,52.2615,51.7772,52.1497,134700.0
2014-06-19 12:00:00,55.99,55.99,55.83,55.92,84700.0,52.1404,52.1404,51.9914,52.0752,84700.0
2014-06-19 12:30:00,55.92,55.94,55.76,55.79,100700.0,52.0752,52.0938,51.9262,51.9542,100700.0
2014-06-19 13:00:00,55.77,55.97,55.77,55.97,62900.0,51.9355,52.1218,51.9355,52.1218,62900.0
2014-06-19 13:30:00,55.97,56.14,55.89,56.14,72900.0,52.1218,52.2801,52.0473,52.2801,72900.0
2014-06-19 14:00:00,56.12,56.13,56.0,56.08,49500.0,52.2615,52.2708,52.1497,52.2242,49500.0
2014-06-19 14:30:00,56.09,56.19,56.08,56.15,63500.0,52.2335,52.3267,52.2242,52.2894,63500.0
2014-06-19 15:00:00,56.16,56.32,56.14,56.3,131600.0,52.2987,52.4477,52.2801,52.4291,131600.0
2014-06-19 15:30:00,56.31,56.54,56.29,56.49,442400.0,52.4384,52.6526,52.4198,52.606,442400.0
2014-06-20 09:30:00,56.54,57.06,56.54,57.03,205900.0,52.6526,53.1368,52.6526,53.1089,205900.0
2014-06-20 10:00:00,57.03,57.39,57.03,57.32,275100.0,53.1089,53.4442,53.1089,53.379,275100.0
2014-06-20 10:30:00,57.31,57.49,57.28,57.3,278100.0,53.3697,53.5373,53.3417,53.3603,278100.0
2014-06-20 11:00:00,57.3,57.48,57.28,57.39,283300.0,53.3603,53.528,53.3417,53.4442,283300.0
2014-06-20 11:30:00,57.38,57.49,57.23,57.47,214600.0,53.4348,53.5373,53.2952,53.5187,214600.0
2014-06-20 12:00:00,57.47,57.5,57.43,57.47,145800.0,53.5187,53.5466,53.4814,53.5187,145800.0
2014-06-20 12:30:00,57.47,57.59,57.45,57.47,127400.0,53.5187,53.6304,53.5,53.5187,127400.0
2014-06-20 13:00:00,57.48,57.65,57.44,57.62,134500.0,53.528,53.6863,53.4907,53.6583,134500.0
2014-06-20 13:30:00,57.62,57.77,57.59,57.69,138800.0,53.6583,53.798,53.6304,53.7235,138800.0
2014-06-20 14:00:00,57.68,57.69,57.3,57.3,163700.0,53.7142,53.7235,53.3603,53.3603,163700.0
2014-06-20 14:30:00,57.3,57.42,57.27,57.33,101800.0,53.3603,53.4721,53.3324,53.3883,101800.0
2014-06-20 15:00:00,57.32,57.33,57.21,57.26,233600.0,53.379,53.3883,53.2765,53.3231,233600.0
2014-06-20 15:30:00,57.27,57.73,57.27,57.64,663400.0,53.3324,53.7608,53.3324,53.677,663400.0
2014-06-23 09:30:00,57.69,58.26,57.59,57.98,267900.0,53.7235,54.2543,53.6304,53.9936,267900.0
2014-06-23 10:00:00,57.98,58.55,57.79,58.5,260500.0,53.9936,54.5244,53.8167,54.4778,260500.0
2014-06-23 10:30:00,58.5,58.54,58.15,58.35,191600.0,54.4778,54.5151,54.1519,54.3381,191600.0
2014-06-23 11:00:00,58.35,58.35,57.94,58.12,146300.0,54.3381,54.3381,53.9563,54.124,146300.0
2014-06-23 11:30:00,58.11,58.13,57.85,58.07,91400.0,54.1146,54.1333,53.8725,54.0774,91400.0
2014-06-23 12:00:00,58.07,58.07,57.69,57.78,103400.0,54.0774,54.0774,53.7235,53.8073,103400.0
2014-06-23 12:30:00,57.79,57.88,57.5,57.71,113500.0,53.8167,53.9005,53.5466,53.7422,113500.0
2014-06-23 13:00:00,57.7,57.79,57.5,57.69,76400.0,53.7328,53.8167,53.5466,53.7235,76400.0
2014-06-23 13:30:00,57.68,57.84,57.59,57.81,82500.0,53.7142,53.8632,53.6304,53.8353,82500.0
2014-06-23 14:00:00,57.8,57.94,57.74,57.8,85400.0,53.826,53.9563,53.7701,53.826,85400.0
2014-06-23 14:30:00,57.79,58.01,57.77,57.98,147900.0,53.8167,54.0215,53.798,53.9936,147900.0
2014-06-23 15:00:00,57.99,58.0,57.79,57.84,104700.0,54.0029,54.0122,53.8167,53.8632,104700.0
2014-06-23 15:30:00,57.85,58.04,57.8,58.01,388600.0,53.8725,54.0495,53.826,54.0215,388600.0
2014-06-24 09:30:00,57.98,57.98,57.13,57.31,101400.0,53.9936,53.9936,53.202,53.3697,101400.0
2014-06-24 10:00:00,57.32,57.61,57.26,57.59,75600.0,53.379,53.649,53.3231,53.6304,75600.0
2014-06-24 10:30:00,57.58,57.73,57.56,57.64,126600.0,53.6211,53.7608,53.6025,53.677,126600.0
2014-06-24 11:00:00,57.65,57.74,57.61,57.7,88800.0,53.6863,53.7701,53.649,53.7328,88800.0
2014-06-24 11:30:00,57.7,57.77,57.54,57.54,60800.0,53.7328,53.798,53.5838,53.5838,60800.0
2014-06-24 12:00:00,57.55,57.85,57.52,57.81,51800.0,53.5932,53.8725,53.5652,53.8353,51800.0
2014-06-24 12:30:00,57.81,57.84,57.66,57.69,64100.0,53.8353,53.8632,53.6956,53.7235,64100.0
2014-06-24 13:00:00,57.68,57.69,57.18,57.39,140900.0,53.7142,53.7235,53.2486,53.4442,140900.0
2014-06-24 13:30:00,57.38,57.43,57.22,57.23,107700.0,53.4348,53.4814,53.2858,53.2952,107700.0
2014-06-24 14:00:00,57.23,57.25,57.16,57.19,97600.0,53.2952,53.3138,53.23,53.2579,97600.0
2014-06-24 14:30:00,57.18,57.4,57.17,57.3,105000.0,53.2486,53.4535,53.2393,53.3603,105000.0
2014-06-24 15:00:00,57.3,57.38,56.91,56.94,186000.0,53.3603,53.4348,52.9972,53.0251,186000.0
2014-06-24 15:30:00,56.95,57.0,56.49,56.53,634300.0,53.0344,53.081,52.606,52.6433,634300.0
2014-06-25 09:30:00,56.48,57.44,56.48,56.86,126100.0,52.5967,53.4907,52.5967,52.9506,126100.0
2014-06-25 10:00:00,56.87,56.98,56.5,56.62,132500.0,52.9599,53.0623,52.6153,52.7271,132500.0
2014-06-25 10:30:00,56.65,56.73,56.24,56.54,99600.0,52.755,52.8295,52.3732,52.6526,99600.0
2014-06-25 11:00:00,56.59,56.77,56.33,56.34,133000.0,52.6992,52.8668,52.457,52.4663,133000.0
2014-06-25 11:30:00,56.33,56.34,55.81,56.15,293800.0,52.457,52.4663,51.9728,52.2894,293800.0
2014-06-25 12:00:00,56.14,56.22,55.81,56.19,157700.0,52.2801,52.3546,51.9728,52.3267,157700.0
2014-06-25 12:30:00,56.2,56.27,55.99,56.03,89200.0,52.336,52.4012,52.1404,52.1777,89200.0
2014-06-25 13:00:00,56.02,56.31,56.01,56.3,74800.0,52.1683,52.4384,52.159,52.4291,74800.0
2014-06-25 13:30:00,56.3,56.7,56.3,56.5,151400.0,52.4291,52.8016,52.4291,52.6153,151400.0
2014-06-25 14:00:00,56.5,56.8,56.46,56.7,129300.0,52.6153,52.8947,52.5781,52.8016,129300.0
2014-06-25 14:30:00,56.7,56.8,56.65,56.68,106600.0,52.8016,52.8947,52.755,52.783,106600.0
2014-06-25 15:00:00,56.68,56.84,56.44,56.65,201000.0,52.783,52.932,52.5595,52.755,201000.0
2014-06-25 15:30:00,56.65,56.92,56.63,56.84,448300.0,52.755,53.0065,52.7364,52.932,448300.0
2014-06-26 09:30:00,56.6,56.72,55.32,55.6,313500.0,52.7085,52.8202,51.5165,51.7772,313500.0
2014-06-26 10:00:00,55.61,55.8,54.85,55.09,591200.0,51.7865,51.9635,51.0788,51.3023,591200.0
2014-06-26 10:30:00,55.09,55.44,54.7,54.73,442800.0,51.3023,51.6282,50.9391,50.967,442800.0
2014-06-26 11:00:00,54.73,55.42,54.58,55.42,468600.0,50.967,51.6096,50.8274,51.6096,468600.0
2014-06-26 11:30:00,55.45,55.62,55.25,55.5,383600.0,51.6375,51.7958,51.4513,51.6841,383600.0
2014-06-26 12:00:00,55.51,55.62,55.27,55.4,235400.0,51.6934,51.7958,51.4699,51.591,235400.0
2014-06-26 12:30:00,55.39,55.73,55.38,55.73,285400.0,51.5817,51.8983,51.5724,51.8983,285400.0
2014-06-26 13:00:00,55.72,56.11,55.47,56.1,419000.0,51.889,52.2522,51.6562,52.2428,419000.0
2014-06-26 13:30:00,56.1,56.26,55.68,55.71,377100.0,52.2428,52.3918,51.8517,51.8797,377100.0
2014-06-26 14:00:00,55.71,56.25,55.71,56.15,200200.0,51.8797,52.3825,51.8797,52.2894,200200.0
2014-06-26 14:30:00,56.14,56.29,55.86,55.94,203500.0,52.2801,52.4198,52.0193,52.0938,203500.0
2014-06-26 15:00:00,55.93,56.13,55.92,56.03,278800.0,52.0845,52.2708,52.0752,52.1777,278800.0
2014-06-26 15:30:00,56.03,56.13,55.74,55.75,1029400.0,52.1777,52.2708,51.9076,51.9169,1029400.0
2014-06-27 09:30:00,55.66,56.14,54.7,54.97,745600.0,51.8331,52.2801,50.9391,51.1905,745600.0
2014-06-27 10:00:00,54.96,55.59,54.89,55.54,293200.0,51.1812,51.7679,51.116,51.7213,293200.0
2014-06-27 10:30:00,55.51,56.27,55.45,56.13,179000.0,51.6934,52.4012,51.6375,52.2708,179000.0
2014-06-27 11:00:00,56.15,56.23,55.72,55.84,314500.0,52.2894,52.3639,51.889,52.0007,314500.0
2014-06-27 11:30:00,55.84,55.86,55.62,55.68,92600.0,52.0007,52.0193,51.7958,51.8517,92600.0
2014-06-27 12:00:00,55.67,55.82,55.63,55.7,55900.0,51.8424,51.9821,51.8052,51.8703,55900.0
2014-06-27 12:30:00,55.69,55.74,55.58,55.59,53000.0,51.861,51.9076,51.7586,51.7679,53000.0
2014-06-27 13:00:00,55.58,55.67,55.34,55.55,162400.0,51.7586,51.8424,51.5351,51.7307,162400.0
2014-06-27 13:30:00,55.55,55.57,55.32,55.44,153900.0,51.7307,51.7493,51.5165,51.6282,153900.0
2014-06-27 14:00:00,55.44,55.75,55.29,55.29,252900.0,51.6282,51.9169,51.4885,51.4885,252900.0
2014-06-27 14:30:00,55.3,55.56,55.25,55.55,162000.0,51.4979,51.74,51.4513,51.7307,162000.0
2014-06-27 15:00:00,55.55,55.73,55.48,55.71,158200.0,51.7307,51.8983,51.6655,51.8797,158200.0
2014-06-27 15:30:00,55.7,55.74,55.27,55.4,640600.0,51.8703,51.9076,51.4699,51.591,640600.0
2014-06-30 09:30:00,55.62,56.83,55.52,56.46,341400.0,51.7958,52.9227,51.7027,52.5781,341400.0
2014-06-30 10:00:00,56.45,56.48,56.11,56.22,91900.0,52.5688,52.5967,52.2522,52.3546,91900.0
2014-06-30 10:30:00,56.23,56.29,55.79,56.01,63500.0,52.3639,52.4198,51.9542,52.159,63500.0
2014-06-30 11:00:00,56.01,56.17,55.91,55.94,121000.0,52.159,52.308,52.0659,52.0938,121000.0
2014-06-30 11:30:00,55.95,55.96,55.65,55.85,76300.0,52.1032,52.1125,51.8238,52.01,76300.0
2014-06-30 12:00:00,55.86,56.11,55.86,55.94,510500.0,52.0193,52.2522,52.0193,52.0938,510500.0
2014-06-30 12:30:00,55.93,55.93,55.64,55.85,130400.0,52.0845,52.0845,51.8145,52.01,130400.0
2014-06-30 13:00:00,55.85,56.01,55.85,55.96,50100.0,52.01,52.159,52.01,52.1125,50100.0
2014-06-30 13:30:00,55.96,56.02,55.93,56.0,108600.0,52.1125,52.1683,52.0845,52.1497,108600.0
2014-06-30 14:00:00,56.0,56.06,55.91,55.97,226100.0,52.1497,52.2056,52.0659,52.1218,226100.0
2014-06-30 14:30:00,55.97,56.07,55.93,56.07,99100.0,52.1218,52.2149,52.0845,52.2149,99100.0
2014-06-30 15:00:00,56.07,56.27,56.06,56.25,168000.0,52.2149,52.4012,52.2056,52.3825,168000.0
2014-06-30 15:30:00,56.25,56.41,56.22,56.37,514100.0,52.3825,52.5315,52.3546,52.4943,514100.0
2014-07-01 09:30:00,56.73,57.22,56.41,56.79,347900.0,52.8295,53.2858,52.5315,52.8854,347900.0
2014-07-01 10:00:00,56.82,56.91,56.44,56.89,218800.0,52.9133,52.9972,52.5595,52.9785,218800.0
2014-07-01 10:30:00,56.89,57.09,56.81,56.96,320000.0,52.9785,53.1648,52.904,53.0437,320000.0
2014-07-01 11:00:00,56.96,57.0,56.5,56.98,188700.0,53.0437,53.081,52.6153,53.0623,188700.0
2014-07-01 11:30:00,57.0,57.04,56.69,56.77,227200.0,53.081,53.1182,52.7923,52.8668,227200.0
2014-07-01 12:00:00,56.75,56.86,56.54,56.58,154100.0,52.8482,52.9506,52.6526,52.6898,154100.0
2014-07-01 12:30:00,56.58,56.69,56.5,56.54,158700.0,52.6898,52.7923,52.6153,52.6526,158700.0
2014-07-01 13:00:00,56.57,56.68,56.48,56.48,129200.0,52.6805,52.783,52.5967,52.5967,129200.0
2014-07-01 13:30:00,56.49,56.63,56.23,56.4,187500.0,52.606,52.7364,52.3639,52.5222,187500.0
2014-07-01 14:00:00,56.39,56.4,56.15,56.2,146800.0,52.5129,52.5222,52.2894,52.336,146800.0
2014-07-01 14:30:00,56.19,56.31,55.77,56.04,307800.0,52.3267,52.4384,51.9355,52.187,307800.0
2014-07-01 15:00:00,56.07,56.33,56.04,56.09,258700.0,52.2149,52.457,52.187,52.2335,258700.0
2014-07-01 15:30:00,56.09,56.31,56.03,56.08,444700.0,52.2335,52.4384,52.1777,52.2242,444700.0
2014-07-02 09:30:00,55.89,56.52,55.73,56.48,138400.0,52.0473,52.634,51.8983,52.5967,138400.0
2014-07-02 10:00:00,56.46,56.56,56.23,56.42,74300.0,52.5781,52.6712,52.3639,52.5408,74300.0
2014-07-02 10:30:00,56.43,56.73,56.43,56.54,64700.0,52.5502,52.8295,52.5502,52.6526,64700.0
2014-07-02 11:00:00,56.56,56.95,56.49,56.82,76200.0,52.6712,53.0344,52.606,52.9133,76200.0
2014-07-02 11:30:00,56.82,56.92,56.65,56.91,71600.0,52.9133,53.0065,52.755,52.9972,71600.0
2014-07-02 12:00:00,56.91,57.16,56.9,57.11,112800.0,52.9972,53.23,52.9878,53.1834,112800.0
2014-07-02 12:30:00,57.11,57.16,57.0,57.14,108600.0,53.1834,53.23,53.081,53.2113,108600.0
2014-07-02 13:00:00,57.14,57.16,56.98,57.1,67300.0,53.2113,53.23,53.0623,53.1741,67300.0
2014-07-02 13:30:00,57.09,57.19,57.05,57.18,77300.0,53.1648,53.2579,53.1275,53.2486,77300.0
2014-07-02 14:00:00,57.18,57.33,57.12,57.32,145900.0,53.2486,53.3883,53.1927,53.379,145900.0
2014-07-02 14:30:00,57.32,57.39,57.19,57.28,111500.0,53.379,53.4442,53.2579,53.3417,111500.0
2014-07-02 15:00:00,57.28,57.34,57.16,57.3,167700.0,53.3417,53.3976,53.23,53.3603,167700.0
2014-07-02 15:30:00,57.31,57.32,57.15,57.27,224000.0,53.3697,53.379,53.2207,53.3324,224000.0
2014-07-03 09:30:00,57.29,57.75,56.83,57.01,184800.0,53.351,53.7794,52.9227,53.0903,184800.0
2014-07-03 10:00:00,56.98,57.23,56.69,57.06,157600.0,53.0623,53.2952,52.7923,53.1368,157600.0
2014-07-03 10:30:00,57.09,57.22,56.8,57.0,76400.0,53.1648,53.2858,52.8947,53.081,76400.0
2014-07-03 11:00:00,57.0,57.11,56.83,57.04,61200.0,53.081,53.1834,52.9227,53.1182,61200.0
2014-07-03 11:30:00,57.05,57.22,56.91,57.17,35400.0,53.1275,53.2858,52.9972,53.2393,35400.0
2014-07-03 12:00:00,57.17,57.21,56.99,57.11,101400.0,53.2393,53.2765,53.0717,53.1834,101400.0
2014-07-03 12:30:00,57.11,57.11,56.81,57.08,167200.0,53.1834,53.1834,52.904,53.1555,167200.0
2014-07-07 09:30:00,56.93,57.03,56.0,56.16,163700.0,53.0158,53.1089,52.1497,52.2987,163700.0
2014-07-07 10:00:00,56.19,56.41,56.1,56.25,71200.0,52.3267,52.5315,52.2428,52.3825,71200.0
2014-07-07 10:30:00,56.24,56.28,55.77,55.81,80300.0,52.3732,52.4105,51.9355,51.9728,80300.0
2014-07-07 11:00:00,55.82,55.88,55.61,55.61,96000.0,51.9821,52.038,51.7865,51.7865,96000.0
2014-07-07 11:30:00,55.61,55.78,55.52,55.74,129800.0,51.7865,51.9448,51.7027,51.9076,129800.0
2014-07-07 12:00:00,55.75,55.92,55.75,55.83,48000.0,51.9169,52.0752,51.9169,51.9914,48000.0
2014-07-07 12:30:00,55.83,55.84,55.65,55.67,45600.0,51.9914,52.0007,51.8238,51.8424,45600.0
2014-07-07 13:00:00,55.67,55.72,55.57,55.57,75700.0,51.8424,51.889,51.7493,51.7493,75700.0
2014-07-07 13:30:00,55.58,55.66,55.51,55.57,126500.0,51.7586,51.8331,51.6934,51.7493,126500.0
2014-07-07 14:00:00,55.57,55.64,55.49,55.6,98200.0,51.7493,51.8145,51.6748,51.7772,98200.0
2014-07-07 14:30:00,55.6,55.6,55.37,55.39,113100.0,51.7772,51.7772,51.563,51.5817,113100.0
2014-07-07 15:00:00,55.4,55.61,55.39,55.57,146200.0,51.591,51.7865,51.5817,51.7493,146200.0
2014-07-07 15:30:00,55.58,55.59,55.44,55.47,413000.0,51.7586,51.7679,51.6282,51.6562,413000.0
2014-07-08 09:30:00,55.24,55.38,53.79,53.9,490300.0,51.442,51.5724,50.0917,50.1941,490300.0
2014-07-08 10:00:00,53.9,54.42,53.61,54.42,967600.0,50.1941,50.6784,49.924,50.6784,967600.0
2014-07-08 10:30:00,54.42,54.92,54.3,54.43,467700.0,50.6784,51.144,50.5666,50.6877,467700.0
2014-07-08 11:00:00,54.43,54.62,54.07,54.1,241300.0,50.6877,50.8646,50.3524,50.3804,241300.0
2014-07-08 11:30:00,54.1,54.32,53.92,54.04,238800.0,50.3804,50.5852,50.2127,50.3245,238800.0
2014-07-08 12:00:00,54.07,54.11,53.75,53.75,104200.0,50.3524,50.3897,50.0544,50.0544,104200.0
2014-07-08 12:30:00,53.77,54.01,53.75,53.84,168800.0,50.073,50.2965,50.0544,50.1382,168800.0
2014-07-08 13:00:00,53.85,54.08,53.8,54.0,254000.0,50.1475,50.3617,50.101,50.2872,254000.0
2014-07-08 13:30:00,54.0,54.4,54.0,54.16,152800.0,50.2872,50.6597,50.2872,50.4362,152800.0
2014-07-08 14:00:00,54.16,54.48,54.15,54.47,165800.0,50.4362,50.7342,50.4269,50.7249,165800.0
2014-07-08 14:30:00,54.48,54.65,54.26,54.29,173100.0,50.7342,50.8925,50.5294,50.5573,173100.0
2014-07-08 15:00:00,54.29,54.49,54.17,54.34,218900.0,50.5573,50.7435,50.4455,50.6039,218900.0
2014-07-08 15:30:00,54.34,54.57,54.33,54.52,535400.0,50.6039,50.818,50.5945,50.7715,535400.0
2014-07-09 09:30:00,54.75,55.24,54.5,54.5,197600.0,50.9857,51.442,50.7529,50.7529,197600.0
2014-07-09 10:00:00,54.52,54.8,54.26,54.74,154800.0,50.7715,51.0322,50.5294,50.9764,154800.0
2014-07-09 10:30:00,54.75,54.98,54.7,54.87,130100.0,50.9857,51.1999,50.9391,51.0974,130100.0
2014-07-09 11:00:00,54.89,55.03,54.86,55.0,69400.0,51.116,51.2464,51.0881,51.2185,69400.0
2014-07-09 11:30:00,54.99,55.06,54.75,55.01,130300.0,51.2092,51.2744,50.9857,51.2278,130300.0
2014-07-09 12:00:00,55.02,55.13,55.01,55.13,52000.0,51.2371,51.3395,51.2278,51.3395,52000.0
2014-07-09 12:30:00,55.13,55.36,55.13,55.34,86400.0,51.3395,51.5537,51.3395,51.5351,86400.0
2014-07-09 13:00:00,55.34,55.45,55.3,55.38,87500.0,51.5351,51.6375,51.4979,51.5724,87500.0
2014-07-09 13:30:00,55.38,55.54,55.3,55.51,106400.0,51.5724,51.7213,51.4979,51.6934,106400.0
2014-07-09 14:00:00,55.5,55.61,55.38,55.5,81800.0,51.6841,51.7865,51.5724,51.6841,81800.0
2014-07-09 14:30:00,55.5,55.53,55.26,55.29,127000.0,51.6841,51.712,51.4606,51.4885,127000.0
2014-07-09 15:00:00,55.3,55.33,55.06,55.07,96500.0,51.4979,51.5258,51.2744,51.2837,96500.0
2014-07-09 15:30:00,55.07,55.12,54.93,54.94,341600.0,51.2837,51.3302,51.1533,51.1626,341600.0
2014-07-10 09:30:00,54.36,55.0,54.36,54.54,258400.0,50.6225,51.2185,50.6225,50.7901,258400.0
2014-07-10 10:00:00,54.52,55.29,54.52,55.24,259700.0,50.7715,51.4885,50.7715,51.442,259700.0
2014-07-10 10:30:00,55.23,55.69,55.19,55.6,148400.0,51.4327,51.861,51.3954,51.7772,148400.0
2014-07-10 11:00:00,55.61,55.7,55.5,55.53,223600.0,51.7865,51.8703,51.6841,51.712,223600.0
2014-07-10 11:30:00,55.54,55.57,55.49,55.55,129800.0,51.7213,51.7493,51.6748,51.7307,129800.0
2014-07-10 12:00:00,55.55,55.56,55.33,55.39,84800.0,51.7307,51.74,51.5258,51.5817,84800.0
2014-07-10 12:30:00,55.4,55.52,55.38,55.5,65700.0,51.591,51.7027,51.5724,51.6841,65700.0
2014-07-10 13:00:00,55.5,55.88,55.5,55.83,83400.0,51.6841,52.038,51.6841,51.9914,83400.0
2014-07-10 13:30:00,55.82,56.11,55.77,56.05,259000.0,51.9821,52.2522,51.9355,52.1963,259000.0
2014-07-10 14:00:00,56.04,56.11,55.86,55.9,191300.0,52.187,52.2522,52.0193,52.0566,191300.0
2014-07-10 14:30:00,55.91,55.98,55.72,55.81,103500.0,52.0659,52.1311,51.889,51.9728,103500.0
2014-07-10 15:00:00,55.8,55.87,55.61,55.85,153200.0,51.9635,52.0287,51.7865,52.01,153200.0
2014-07-10 15:30:00,55.83,55.87,55.68,55.69,446000.0,51.9914,52.0287,51.8517,51.861,446000.0
2014-07-11 09:30:00,55.52,55.8,55.05,55.71,225000.0,51.7027,51.9635,51.265,51.8797,225000.0
2014-07-11 10:00:00,55.7,56.09,55.47,56.04,391900.0,51.8703,52.2335,51.6562,52.187,391900.0
2014-07-11 10:30:00,56.04,56.16,55.68,55.77,282800.0,52.187,52.2987,51.8517,51.9355,282800.0
2014-07-11 11:00:00,55.77,55.8,55.54,55.72,121800.0,51.9355,51.9635,51.7213,51.889,121800.0
2014-07-11 11:30:00,55.73,55.96,55.72,55.9,73000.0,51.8983,52.1125,51.889,52.0566,73000.0
2014-07-11 12:00:00,55.89,55.95,55.69,55.78,78600.0,52.0473,52.1032,51.861,51.9448,78600.0
2014-07-11 12:30:00,55.76,55.8,55.61,55.68,47300.0,51.9262,51.9635,51.7865,51.8517,47300.0
2014-07-11 13:00:00,55.7,55.83,55.69,55.76,47800.0,51.8703,51.9914,51.861,51.9262,47800.0
2014-07-11 13:30:00,55.76,55.93,55.67,55.85,76800.0,51.9262,52.0845,51.8424,52.01,76800.0
2014-07-11 14:00:00,55.87,55.9,55.81,55.86,289700.0,52.0287,52.0566,51.9728,52.0193,289700.0
2014-07-11 14:30:00,55.86,55.86,55.66,55.77,129100.0,52.0193,52.0193,51.8331,51.9355,129100.0
2014-07-11 15:00:00,55.77,55.86,55.75,55.86,64200.0,51.9355,52.0193,51.9169,52.0193,64200.0
2014-07-11 15:30:00,55.86,55.95,55.8,55.93,431700.0,52.0193,52.1032,51.9635,52.0845,431700.0
2014-07-14 09:30:00,56.0,56.32,55.39,55.89,206300.0,52.1497,52.4477,51.5817,52.0473,206300.0
2014-07-14 10:00:00,55.88,55.89,55.51,55.8,143000.0,52.038,52.0473,51.6934,51.9635,143000.0
2014-07-14 10:30:00,55.8,55.83,55.73,55.8,111800.0,51.9635,51.9914,51.8983,51.9635,111800.0
2014-07-14 11:00:00,55.79,55.96,55.79,55.94,71200.0,51.9542,52.1125,51.9542,52.0938,71200.0
2014-07-14 11:30:00,55.94,56.01,55.88,55.99,125600.0,52.0938,52.159,52.038,52.1404,125600.0
2014-07-14 12:00:00,55.98,56.02,55.94,55.96,76700.0,52.1311,52.1683,52.0938,52.1125,76700.0
2014-07-14 12:30:00,55.95,56.04,55.9,55.97,78200.0,52.1032,52.187,52.0566,52.1218,78200.0
2014-07-14 13:00:00,55.97,55.99,55.84,55.92,83100.0,52.1218,52.1404,52.0007,52.0752,83100.0
2014-07-14 13:30:00,55.9,56.0,55.85,56.0,48000.0,52.0566,52.1497,52.01,52.1497,48000.0
2014-07-14 14:00:00,56.0,56.04,55.96,56.0,60600.0,52.1497,52.187,52.1125,52.1497,60600.0
2014-07-14 14:30:00,56.0,56.0,55.91,55.93,55800.0,52.1497,52.1497,52.0659,52.0845,55800.0
2014-07-14 15:00:00,55.93,55.94,55.79,55.89,91800.0,52.0845,52.0938,51.9542,52.0473,91800.0
2014-07-14 15:30:00,55.89,55.89,55.72,55.81,307800.0,52.0473,52.0473,51.889,51.9728,307800.0
2014-07-15 09:30:00,55.37,56.39,55.37,55.87,184300.0,51.563,52.5129,51.563,52.0287,184300.0
2014-07-15 10:00:00,55.87,55.93,55.42,55.61,147400.0,52.0287,52.0845,51.6096,51.7865,147400.0
2014-07-15 10:30:00,55.57,55.83,55.46,55.48,107200.0,51.7493,51.9914,51.6468,51.6655,107200.0
2014-07-15 11:00:00,55.48,55.7,55.46,55.58,77100.0,51.6655,51.8703,51.6468,51.7586,77100.0
2014-07-15 11:30:00,55.57,55.57,55.28,55.28,67600.0,51.7493,51.7493,51.4792,51.4792,67600.0
2014-07-15 12:00:00,55.29,55.43,55.16,55.38,91800.0,51.4885,51.6189,51.3675,51.5724,91800.0
2014-07-15 12:30:00,55.39,55.44,55.27,55.36,94600.0,51.5817,51.6282,51.4699,51.5537,94600.0
2014-07-15 13:00:00,55.36,55.48,55.33,55.42,40900.0,51.5537,51.6655,51.5258,51.6096,40900.0
2014-07-15 13:30:00,55.42,55.47,55.25,55.29,112600.0,51.6096,51.6562,51.4513,51.4885,112600.0
2014-07-15 14:00:00,55.29,55.39,55.28,55.35,95800.0,51.4885,51.5817,51.4792,51.5444,95800.0
2014-07-15 14:30:00,55.33,55.34,55.23,55.3,98400.0,51.5258,51.5351,51.4327,51.4979,98400.0
2014-07-15 15:00:00,55.3,55.31,55.14,55.24,164800.0,51.4979,51.5072,51.3489,51.442,164800.0
2014-07-15 15:30:00,55.24,55.27,55.12,55.22,294400.0,51.442,51.4699,51.3302,51.4234,294400.0
2014-07-16 09:30:00,58.52,60.43,58.18,59.43,3262100.0,54.4965,56.2751,54.1798,55.3439,3262100.0
2014-07-16 10:00:00,59.46,59.93,59.33,59.42,1093800.0,55.3718,55.8095,55.2508,55.3346,1093800.0
2014-07-16 10:30:00,59.42,59.69,59.4,59.67,504400.0,55.3346,55.586,55.316,55.5674,504400.0
2014-07-16 11:00:00,59.66,60.59,59.63,60.5,543600.0,55.5581,56.4241,55.5301,56.3403,543600.0
2014-07-16 11:30:00,60.47,60.69,60.31,60.57,1395600.0,56.3124,56.5173,56.1634,56.4055,1395600.0
2014-07-16 12:00:00,60.58,61.04,60.34,60.56,431600.0,56.4148,56.8432,56.1913,56.3962,431600.0
2014-07-16 12:30:00,60.56,60.77,60.35,60.39,420000.0,56.3962,56.5918,56.2006,56.2379,420000.0
2014-07-16 13:00:00,60.38,60.41,60.03,60.16,411500.0,56.2286,56.2565,55.9026,56.0237,411500.0
2014-07-16 13:30:00,60.18,60.58,60.14,60.55,369200.0,56.0423,56.4148,56.0051,56.3869,369200.0
2014-07-16 14:00:00,60.54,61.22,60.52,60.76,724200.0,56.3776,57.0108,56.3589,56.5824,724200.0
2014-07-16 14:30:00,60.74,61.44,60.72,61.37,687900.0,56.5638,57.2157,56.5452,57.1505,687900.0
2014-07-16 15:00:00,61.37,61.38,60.7,60.84,1141800.0,57.1505,57.1598,56.5266,56.6569,1141800.0
2014-07-16 15:30:00,60.85,61.27,60.47,61.0,1703600.0,56.6663,57.0574,56.3124,56.8059,1703600.0
2014-07-17 09:30:00,61.22,62.11,60.8,62.05,744600.0,57.0108,57.8396,56.6197,57.7838,744600.0
2014-07-17 10:00:00,62.07,62.85,61.91,62.84,816300.0,57.8024,58.5288,57.6534,58.5194,816300.0
2014-07-17 10:30:00,62.83,62.99,61.82,61.96,850700.0,58.5101,58.6591,57.5696,57.6999,850700.0
2014-07-17 11:00:00,61.97,62.12,61.74,61.75,392500.0,57.7093,57.8489,57.4951,57.5044,392500.0
2014-07-17 11:30:00,61.75,62.07,61.25,61.25,617900.0,57.5044,57.8024,57.0388,57.0388,617900.0
2014-07-17 12:00:00,61.27,61.61,61.07,61.57,423500.0,57.0574,57.374,56.8711,57.3368,423500.0
2014-07-17 12:30:00,61.57,61.88,61.47,61.8,179100.0,57.3368,57.6254,57.2436,57.5509,179100.0
2014-07-17 13:00:00,61.8,61.88,61.63,61.75,195500.0,57.5509,57.6254,57.3926,57.5044,195500.0
2014-07-17 13:30:00,61.76,61.83,61.61,61.66,269200.0,57.5137,57.5789,57.374,57.4206,269200.0
2014-07-17 14:00:00,61.66,61.66,61.2,61.28,372200.0,57.4206,57.4206,56.9922,57.0667,372200.0
2014-07-17 14:30:00,61.28,61.44,61.15,61.15,404900.0,57.0667,57.2157,56.9456,56.9456,404900.0
2014-07-17 15:00:00,61.14,61.16,60.37,60.56,469000.0,56.9363,56.9549,56.2193,56.3962,469000.0
2014-07-17 15:30:00,60.57,60.71,60.45,60.6,804900.0,56.4055,56.5359,56.2938,56.4334,804900.0
2014-07-18 09:30:00,60.46,61.15,60.31,60.91,313700.0,56.3031,56.9456,56.1634,56.7221,313700.0
2014-07-18 10:00:00,60.84,61.36,60.78,60.97,250600.0,56.6569,57.1412,56.6011,56.778,250600.0
2014-07-18 10:30:00,60.94,61.61,60.77,61.5,252500.0,56.7501,57.374,56.5918,57.2716,252500.0
2014-07-18 11:00:00,61.52,61.74,61.3,61.41,215500.0,57.2902,57.4951,57.0853,57.1878,215500.0
2014-07-18 11:30:00,61.43,61.55,61.4,61.49,116300.0,57.2064,57.3181,57.1784,57.2623,116300.0
2014-07-18 12:00:00,61.49,61.9,61.47,61.8,95300.0,57.2623,57.6441,57.2436,57.5509,95300.0
2014-07-18 12:30:00,61.81,62.17,61.81,61.93,168400.0,57.5603,57.8955,57.5603,57.672,168400.0
2014-07-18 13:00:00,61.95,62.07,61.92,61.97,168100.0,57.6906,57.8024,57.6627,57.7093,168100.0
2014-07-18 13:30:00,61.96,62.13,61.93,62.06,223500.0,57.6999,57.8583,57.672,57.7931,223500.0
2014-07-18 14:00:00,62.06,62.2,61.97,62.17,133800.0,57.7931,57.9234,57.7093,57.8955,133800.0
2014-07-18 14:30:00,62.15,62.16,62.0,62.09,92700.0,57.8769,57.8862,57.7372,57.821,92700.0
2014-07-18 15:00:00,62.08,62.49,62.02,62.48,328300.0,57.8117,58.1935,57.7558,58.1842,328300.0
2014-07-18 15:30:00,62.48,62.55,62.1,62.44,678900.0,58.1842,58.2494,57.8303,58.1469,678900.0
2014-07-21 09:30:00,62.05,62.05,60.9,61.5,403600.0,57.7838,57.7838,56.7128,57.2716,403600.0
2014-07-21 10:00:00,61.5,61.74,61.33,61.55,414800.0,57.2716,57.4951,57.1133,57.3181,414800.0
2014-07-21 10:30:00,61.54,61.56,61.25,61.38,259500.0,57.3088,57.3274,57.0388,57.1598,259500.0
2014-07-21 11:00:00,61.38,61.55,61.3,61.43,179000.0,57.1598,57.3181,57.0853,57.2064,179000.0
2014-07-21 11:30:00,61.45,61.91,61.35,61.85,202600.0,57.225,57.6534,57.1319,57.5975,202600.0
2014-07-21 12:00:00,61.83,61.84,61.32,61.37,149600.0,57.5789,57.5882,57.1039,57.1505,149600.0
2014-07-21 12:30:00,61.39,61.55,61.31,61.49,104800.0,57.1691,57.3181,57.0946,57.2623,104800.0
2014-07-21 13:00:00,61.5,61.61,61.49,61.57,155700.0,57.2716,57.374,57.2623,57.3368,155700.0
2014-07-21 13:30:00,61.57,61.62,61.4,61.43,112900.0,57.3368,57.3833,57.1784,57.2064,112900.0
2014-07-21 14:00:00,61.43,61.5,61.36,61.44,126500.0,57.2064,57.2716,57.1412,57.2157,126500.0
2014-07-21 14:30:00,61.41,61.51,61.32,61.42,152700.0,57.1878,57.2809,57.1039,57.1971,152700.0
2014-07-21 15:00:00,61.41,61.56,61.39,61.48,269900.0,57.1878,57.3274,57.1691,57.2529,269900.0
2014-07-21 15:30:00,61.47,61.6,61.43,61.57,551100.0,57.2436,57.3647,57.2064,57.3368,551100.0
2014-07-22 09:30:00,61.47,61.63,60.86,61.33,380100.0,57.2436,57.3926,56.6756,57.1133,380100.0
2014-07-22 10:00:00,61.34,61.58,59.39,59.72,1429500.0,57.1226,57.3461,55.3066,55.614,1429500.0
2014-07-22 10:30:00,59.72,61.5,59.67,61.48,1041000.0,55.614,57.2716,55.5674,57.2529,1041000.0
2014-07-22 11:00:00,61.48,62.22,61.44,62.15,505500.0,57.2529,57.9421,57.2157,57.8769,505500.0
2014-07-22 11:30:00,62.14,63.13,62.08,63.08,541100.0,57.8676,58.7895,57.8117,58.7429,541100.0
2014-07-22 12:00:00,63.07,63.6,62.89,62.99,531200.0,58.7336,59.2272,58.566,58.6591,531200.0
2014-07-22 12:30:00,62.99,63.0,62.54,62.69,124700.0,58.6591,58.6684,58.2401,58.3798,124700.0
2014-07-22 13:00:00,62.7,62.82,62.26,62.47,235300.0,58.3891,58.5008,57.9793,58.1749,235300.0
2014-07-22 13:30:00,62.47,62.61,62.02,62.1,271600.0,58.1749,58.3053,57.7558,57.8303,271600.0
2014-07-22 14:00:00,62.11,62.46,62.08,62.24,187800.0,57.8396,58.1656,57.8117,57.9607,187800.0
2014-07-22 14:30:00,62.24,62.43,61.94,62.08,310800.0,57.9607,58.1376,57.6813,57.8117,310800.0
2014-07-22 15:00:00,62.07,62.2,61.8,61.97,504000.0,57.8024,57.9234,57.5509,57.7093,504000.0
2014-07-22 15:30:00,61.97,61.97,61.69,61.78,550600.0,57.7093,57.7093,57.4485,57.5323,550600.0
2014-07-23 09:30:00,62.0,62.14,61.07,61.35,214500.0,57.7372,57.8676,56.8711,57.1319,214500.0
2014-07-23 10:00:00,61.36,61.91,61.23,61.86,201100.0,57.1412,57.6534,57.0201,57.6068,201100.0
2014-07-23 10:30:00,61.87,61.94,61.64,61.82,146600.0,57.6161,57.6813,57.4019,57.5696,146600.0
2014-07-23 11:00:00,61.82,62.11,61.63,62.0,90900.0,57.5696,57.8396,57.3926,57.7372,90900.0
2014-07-23 11:30:00,61.97,62.37,61.97,62.2,113000.0,57.7093,58.0818,57.7093,57.9234,113000.0
2014-07-23 12:00:00,62.21,62.47,62.08,62.23,142500.0,57.9328,58.1749,57.8117,57.9514,142500.0
2014-07-23 12:30:00,62.23,62.37,62.01,62.34,103300.0,57.9514,58.0818,57.7465,58.0538,103300.0
2014-07-23 13:00:00,62.33,62.39,62.19,62.31,194800.0,58.0445,58.1004,57.9141,58.0259,194800.0
2014-07-23 13:30:00,62.3,62.68,62.29,62.34,173500.0,58.0166,58.3704,58.0073,58.0538,173500.0
2014-07-23 14:00:00,62.36,62.52,62.3,62.52,117500.0,58.0724,58.2214,58.0166,58.2214,117500.0
2014-07-23 14:30:00,62.5,62.51,62.21,62.47,135900.0,58.2028,58.2121,57.9328,58.1749,135900.0
2014-07-23 15:00:00,62.46,62.47,62.06,62.1,205400.0,58.1656,58.1749,57.7931,57.8303,205400.0
2014-07-23 15:30:00,62.1,62.16,62.0,62.06,373100.0,57.8303,57.8862,57.7372,57.7931,373100.0
2014-07-24 09:30:00,61.89,62.41,61.53,61.61,176300.0,57.6348,58.119,57.2995,57.374,176300.0
2014-07-24 10:00:00,61.57,61.94,61.53,61.77,303000.0,57.3368,57.6813,57.2995,57.523,303000.0
2014-07-24 10:30:00,61.78,61.86,61.46,61.58,164300.0,57.5323,57.6068,57.2343,57.3461,164300.0
2014-07-24 11:00:00,61.6,62.0,61.55,61.79,92300.0,57.3647,57.7372,57.3181,57.5416,92300.0
2014-07-24 11:30:00,61.77,61.83,61.63,61.79,200500.0,57.523,57.5789,57.3926,57.5416,200500.0
2014-07-24 12:00:00,61.77,61.8,61.58,61.67,98700.0,57.523,57.5509,57.3461,57.4299,98700.0
2014-07-24 12:30:00,61.68,61.83,61.6,61.68,115100.0,57.4392,57.5789,57.3647,57.4392,115100.0
2014-07-24 13:00:00,61.69,61.77,61.53,61.54,141700.0,57.4485,57.523,57.2995,57.3088,141700.0
2014-07-24 13:30:00,61.54,61.74,61.5,61.7,114700.0,57.3088,57.4951,57.2716,57.4578,114700.0
2014-07-24 14:00:00,61.71,61.74,61.44,61.49,117200.0,57.4671,57.4951,57.2157,57.2623,117200.0
2014-07-24 14:30:00,61.48,61.6,61.45,61.52,138000.0,57.2529,57.3647,57.225,57.2902,138000.0
2014-07-24 15:00:00,61.51,61.53,61.39,61.47,144800.0,57.2809,57.2995,57.1691,57.2436,144800.0
2014-07-24 15:30:00,61.46,61.69,61.4,61.51,583100.0,57.2343,57.4485,57.1784,57.2809,583100.0
2014-07-25 09:30:00,62.8,64.0,62.57,63.39,595500.0,58.4822,59.5997,58.268,59.0316,595500.0
2014-07-25 10:00:00,63.4,63.41,62.75,63.04,774200.0,59.0409,59.0502,58.4356,58.7057,774200.0
2014-07-25 10:30:00,62.99,63.13,62.89,63.0,191900.0,58.6591,58.7895,58.566,58.6684,191900.0
2014-07-25 11:00:00,63.0,63.08,62.74,62.77,290100.0,58.6684,58.7429,58.4263,58.4543,290100.0
2014-07-25 11:30:00,62.78,62.91,62.75,62.87,118900.0,58.4636,58.5846,58.4356,58.5474,118900.0
2014-07-25 12:00:00,62.86,62.96,62.85,62.91,91600.0,58.5381,58.6312,58.5288,58.5846,91600.0
2014-07-25 12:30:00,62.9,63.06,62.9,63.01,172100.0,58.5753,58.7243,58.5753,58.6777,172100.0
2014-07-25 13:00:00,63.01,63.02,62.82,62.86,400900.0,58.6777,58.6871,58.5008,58.5381,400900.0
2014-07-25 13:30:00,62.86,62.9,62.66,62.77,139700.0,58.5381,58.5753,58.3518,58.4543,139700.0
2014-07-25 14:00:00,62.77,62.85,62.71,62.8,177900.0,58.4543,58.5288,58.3984,58.4822,177900.0
2014-07-25 14:30:00,62.81,63.02,62.74,62.87,240500.0,58.4915,58.6871,58.4263,58.5474,240500.0
2014-07-25 15:00:00,62.88,63.0,62.75,62.99,178800.0,58.5567,58.6684,58.4356,58.6591,178800.0
2014-07-25 15:30:00,62.99,63.01,62.82,62.9,386900.0,58.6591,58.6777,58.5008,58.5753,386900.0
2014-07-28 09:30:00,62.95,63.69,62.6,62.8,351700.0,58.6219,59.311,58.2959,58.4822,351700.0
2014-07-28 10:00:00,62.8,63.0,62.73,62.86,293200.0,58.4822,58.6684,58.417,58.5381,293200.0
2014-07-28 10:30:00,62.86,63.21,62.7,63.16,416300.0,58.5381,58.864,58.3891,58.8174,416300.0
2014-07-28 11:00:00,63.15,63.5,62.97,63.4,219000.0,58.8081,59.1341,58.6405,59.0409,219000.0
2014-07-28 11:30:00,63.39,63.41,63.13,63.19,259700.0,59.0316,59.0502,58.7895,58.8454,259700.0
2014-07-28 12:00:00,63.18,63.36,63.11,63.25,160300.0,58.8361,59.0037,58.7709,58.9012,160300.0
2014-07-28 12:30:00,63.25,63.5,63.25,63.5,170900.0,58.9012,59.1341,58.9012,59.1341,170900.0
2014-07-28 13:00:00,63.49,63.72,63.39,63.71,185000.0,59.1247,59.3389,59.0316,59.3296,185000.0
2014-07-28 13:30:00,63.71,63.9,63.65,63.84,507500.0,59.3296,59.5066,59.2737,59.4507,507500.0
2014-07-28 14:00:00,63.84,63.87,63.45,63.67,173400.0,59.4507,59.4786,59.0875,59.2924,173400.0
2014-07-28 14:30:00,63.67,63.73,63.64,63.67,147500.0,59.2924,59.3482,59.2644,59.2924,147500.0
2014-07-28 15:00:00,63.68,63.73,63.37,63.38,230100.0,59.3017,59.3482,59.013,59.0223,230100.0
2014-07-28 15:30:00,63.37,63.67,63.37,63.65,648800.0,59.013,59.2924,59.013,59.2737,648800.0
2014-07-29 09:30:00,63.78,65.27,62.72,64.86,699400.0,59.3948,60.7824,58.4077,60.4006,699400.0
2014-07-29 10:00:00,64.89,65.0,64.11,64.76,686900.0,60.4285,60.5309,59.7021,60.3074,686900.0
2014-07-29 10:30:00,64.76,64.8,64.53,64.7,561500.0,60.3074,60.3447,60.0932,60.2516,561500.0
2014-07-29 11:00:00,64.7,64.8,64.47,64.55,408500.0,60.2516,60.3447,60.0374,60.1119,408500.0
2014-07-29 11:30:00,64.5,64.61,63.95,64.08,374800.0,60.0653,60.1677,59.5531,59.6742,374800.0
2014-07-29 12:00:00,64.09,64.4,64.0,64.33,103600.0,59.6835,59.9722,59.5997,59.907,103600.0
2014-07-29 12:30:00,64.27,64.43,64.16,64.39,95000.0,59.8511,60.0001,59.7487,59.9629,95000.0
2014-07-29 13:00:00,64.41,64.69,64.29,64.39,229600.0,59.9815,60.2422,59.8697,59.9629,229600.0
2014-07-29 13:30:00,64.4,64.63,64.4,64.55,158700.0,59.9722,60.1864,59.9722,60.1119,158700.0
2014-07-29 14:00:00,64.52,64.77,64.44,64.59,155500.0,60.0839,60.3167,60.0094,60.1491,155500.0
2014-07-29 14:30:00,64.63,65.12,64.61,64.84,221800.0,60.1864,60.6427,60.1677,60.3819,221800.0
2014-07-29 15:00:00,64.81,64.96,64.53,64.92,251000.0,60.354,60.4937,60.0932,60.4564,251000.0
2014-07-29 15:30:00,64.92,65.16,64.74,65.06,661000.0,60.4564,60.6799,60.2888,60.5868,661000.0
2014-07-30 09:30:00,64.58,66.54,64.58,66.09,651700.0,60.1398,61.965,60.1398,61.546,651700.0
2014-07-30 10:00:00,66.1,66.36,65.5,65.9,719700.0,61.5553,61.7974,60.9966,61.369,719700.0
2014-07-30 10:30:00,65.9,65.92,65.47,65.48,236300.0,61.369,61.3877,60.9686,60.9779,236300.0
2014-07-30 11:00:00,65.47,65.73,65.35,65.7,151800.0,60.9686,61.2107,60.8569,61.1828,151800.0
2014-07-30 11:30:00,65.68,65.72,65.45,65.61,159100.0,61.1642,61.2014,60.95,61.099,159100.0
2014-07-30 12:00:00,65.62,65.77,65.52,65.65,123400.0,61.1083,61.248,61.0152,61.1362,123400.0
2014-07-30 12:30:00,65.65,65.7,65.53,65.58,121400.0,61.1362,61.1828,61.0245,61.071,121400.0
2014-07-30 13:00:00,65.62,65.8,65.57,65.67,167000.0,61.1083,61.2759,61.0617,61.1549,167000.0
2014-07-30 13:30:00,65.64,66.0,65.61,65.97,290200.0,61.1269,61.4622,61.099,61.4342,290200.0
2014-07-30 14:00:00,65.99,66.5,65.92,66.47,728400.0,61.4529,61.9278,61.3877,61.8999,728400.0
2014-07-30 14:30:00,66.47,66.6,66.04,66.2,351600.0,61.8999,62.0209,61.4994,61.6484,351600.0
2014-07-30 15:00:00,66.18,66.62,66.17,66.62,396500.0,61.6298,62.0395,61.6205,62.0395,396500.0
2014-07-30 15:30:00,66.6,66.71,66.23,66.27,696700.0,62.0209,62.1234,61.6764,61.7136,696700.0
2014-07-31 09:30:00,65.72,65.72,64.51,64.88,729400.0,61.2014,61.2014,60.0746,60.4192,729400.0
2014-07-31 10:00:00,64.87,65.1,64.73,64.93,365400.0,60.4099,60.6241,60.2795,60.4657,365400.0
2014-07-31 10:30:00,64.93,65.15,64.86,65.03,379400.0,60.4657,60.6706,60.4006,60.5589,379400.0
2014-07-31 11:00:00,65.07,65.15,64.99,65.14,175200.0,60.5961,60.6706,60.5216,60.6613,175200.0
2014-07-31 11:30:00,65.15,65.24,65.05,65.21,265100.0,60.6706,60.7544,60.5775,60.7265,265100.0
2014-07-31 12:00:00,65.21,65.46,65.0,65.15,331000.0,60.7265,60.9593,60.5309,60.6706,331000.0
2014-07-31 12:30:00,65.15,65.47,65.05,65.15,287700.0,60.6706,60.9686,60.5775,60.6706,287700.0
2014-07-31 13:00:00,65.17,65.35,65.16,65.27,239100.0,60.6892,60.8569,60.6799,60.7824,239100.0
2014-07-31 13:30:00,65.24,65.41,65.19,65.29,205500.0,60.7544,60.9127,60.7079,60.801,205500.0
2014-07-31 14:00:00,65.3,65.48,65.25,65.42,204500.0,60.8103,60.9779,60.7637,60.9221,204500.0
2014-07-31 14:30:00,65.41,65.41,65.19,65.21,137700.0,60.9127,60.9127,60.7079,60.7265,137700.0
2014-07-31 15:00:00,65.21,65.45,65.2,65.28,144100.0,60.7265,60.95,60.7172,60.7917,144100.0
2014-07-31 15:30:00,65.28,65.48,65.23,65.33,645500.0,60.7917,60.9779,60.7451,60.8382,645500.0
2014-08-01 09:30:00,65.09,66.5,65.09,66.45,350700.0,60.6147,61.9278,60.6147,61.8812,350700.0
2014-08-01 10:00:00,66.45,66.47,65.66,66.02,289400.0,61.8812,61.8999,61.1455,61.4808,289400.0
2014-08-01 10:30:00,66.03,66.42,65.74,66.18,285500.0,61.4901,61.8533,61.22,61.6298,285500.0
2014-08-01 11:00:00,66.19,66.25,65.6,65.68,287300.0,61.6391,61.695,61.0897,61.1642,287300.0
2014-08-01 11:30:00,65.71,65.83,65.17,65.26,232800.0,61.1921,61.3039,60.6892,60.7731,232800.0
2014-08-01 12:00:00,65.26,65.3,64.77,65.01,346600.0,60.7731,60.8103,60.3167,60.5402,346600.0
2014-08-01 12:30:00,65.01,65.5,64.96,65.47,141500.0,60.5402,60.9966,60.4937,60.9686,141500.0
2014-08-01 13:00:00,65.46,65.56,65.27,65.39,189900.0,60.9593,61.0524,60.7824,60.8941,189900.0
2014-08-01 13:30:00,65.4,65.62,65.27,65.62,178800.0,60.9034,61.1083,60.7824,61.1083,178800.0
2014-08-01 14:00:00,65.62,65.72,65.47,65.51,145600.0,61.1083,61.2014,60.9686,61.0059,145600.0
2014-08-01 14:30:00,65.52,65.64,65.48,65.53,149300.0,61.0152,61.1269,60.9779,61.0245,149300.0
2014-08-01 15:00:00,65.53,65.6,65.43,65.45,191700.0,61.0245,61.0897,60.9314,60.95,191700.0
2014-08-01 15:30:00,65.46,65.62,65.38,65.47,482200.0,60.9593,61.1083,60.8848,60.9686,482200.0
2014-08-04 09:30:00,65.93,66.11,65.56,65.78,542500.0,61.397,61.5646,61.0524,61.2573,542500.0
2014-08-04 10:00:00,65.78,65.81,65.25,65.43,287600.0,61.2573,61.2852,60.7637,60.9314,287600.0
2014-08-04 10:30:00,65.45,65.56,65.07,65.18,182300.0,60.95,61.0524,60.5961,60.6986,182300.0
2014-08-04 11:00:00,65.13,65.34,65.12,65.3,156000.0,60.652,60.8476,60.6427,60.8103,156000.0
2014-08-04 11:30:00,65.3,65.37,65.02,65.31,196700.0,60.8103,60.8755,60.5496,60.8196,196700.0
2014-08-04 12:00:00,65.34,65.58,65.27,65.56,211500.0,60.8476,61.071,60.7824,61.0524,211500.0
2014-08-04 12:30:00,65.56,65.57,65.41,65.56,137800.0,61.0524,61.0617,60.9127,61.0524,137800.0
2014-08-04 13:00:00,65.57,65.86,65.53,65.56,183800.0,61.0617,61.3318,61.0245,61.0524,183800.0
2014-08-04 13:30:00,65.55,65.68,65.52,65.59,241500.0,61.0431,61.1642,61.0152,61.0804,241500.0
2014-08-04 14:00:00,65.6,65.82,65.48,65.79,282900.0,61.0897,61.2945,60.9779,61.2666,282900.0
2014-08-04 14:30:00,65.8,66.28,65.8,66.09,291800.0,61.2759,61.7229,61.2759,61.546,291800.0
2014-08-04 15:00:00,66.08,66.1,65.95,66.02,346600.0,61.5367,61.5553,61.4156,61.4808,346600.0
2014-08-04 15:30:00,66.02,66.05,65.78,65.82,486900.0,61.4808,61.5087,61.2573,61.2945,486900.0
2014-08-05 09:30:00,66.36,66.97,66.23,66.91,460000.0,61.7974,62.3655,61.6764,62.3096,460000.0
2014-08-05 10:00:00,66.89,67.17,66.78,67.0,480800.0,62.291,62.5517,62.1885,62.3934,480800.0
2014-08-05 10:30:00,66.99,67.08,66.81,66.83,457300.0,62.3841,62.4679,62.2165,62.2351,457300.0
2014-08-05 11:00:00,66.84,67.0,66.59,66.72,367500.0,62.2444,62.3934,62.0116,62.1327,367500.0
2014-08-05 11:30:00,66.72,66.79,66.1,66.47,247700.0,62.1327,62.1979,61.5553,61.8999,247700.0
2014-08-05 12:00:00,66.48,67.25,66.45,66.91,187600.0,61.9092,62.6262,61.8812,62.3096,187600.0
2014-08-05 12:30:00,66.91,67.11,66.88,67.07,159600.0,62.3096,62.4959,62.2817,62.4586,159600.0
2014-08-05 13:00:00,67.08,67.39,66.98,67.26,275400.0,62.4679,62.7566,62.3748,62.6355,275400.0
2014-08-05 13:30:00,67.27,67.34,66.76,66.82,334800.0,62.6449,62.71,62.1699,62.2258,334800.0
2014-08-05 14:00:00,66.82,66.88,66.67,66.8,172600.0,62.2258,62.2817,62.0861,62.2072,172600.0
2014-08-05 14:30:00,66.8,66.95,66.35,66.61,256700.0,62.2072,62.3469,61.7881,62.0302,256700.0
2014-08-05 15:00:00,66.61,66.62,66.23,66.35,332000.0,62.0302,62.0395,61.6764,61.7881,332000.0
2014-08-05 15:30:00,66.35,66.8,66.35,66.76,603600.0,61.7881,62.2072,61.7881,62.1699,603600.0
2014-08-06 09:30:00,66.56,67.14,65.74,66.97,288900.0,61.9837,62.5238,61.22,62.3655,288900.0
2014-08-06 10:00:00,67.07,67.37,66.63,67.17,281900.0,62.4586,62.738,62.0489,62.5517,281900.0
2014-08-06 10:30:00,67.19,67.48,66.97,67.45,437800.0,62.5704,62.8404,62.3655,62.8125,437800.0
2014-08-06 11:00:00,67.45,67.75,67.37,67.74,352200.0,62.8125,63.0919,62.738,63.0825,352200.0
2014-08-06 11:30:00,67.74,67.95,67.55,67.69,522400.0,63.0825,63.2781,62.9056,63.036,522400.0
2014-08-06 12:00:00,67.7,67.86,67.57,67.7,246100.0,63.0453,63.1943,62.9242,63.0453,246100.0
2014-08-06 12:30:00,67.69,68.09,67.48,67.48,262900.0,63.036,63.4085,62.8404,62.8404,262900.0
2014-08-06 13:00:00,67.48,67.51,67.08,67.18,247500.0,62.8404,62.8684,62.4679,62.561,247500.0
2014-08-06 13:30:00,67.21,67.3,67.07,67.09,202900.0,62.589,62.6728,62.4586,62.4772,202900.0
2014-08-06 14:00:00,67.08,67.19,66.95,67.16,551800.0,62.4679,62.5704,62.3469,62.5424,551800.0
2014-08-06 14:30:00,67.16,67.33,67.05,67.21,290100.0,62.5424,62.7007,62.44,62.589,290100.0
2014-08-06 15:00:00,67.2,67.27,66.99,67.18,463500.0,62.5797,62.6449,62.3841,62.561,463500.0
2014-08-06 15:30:00,67.17,67.23,66.84,67.05,615700.0,62.5517,62.6076,62.2444,62.44,615700.0
2014-08-07 09:30:00,67.43,67.64,66.93,67.36,321800.0,62.7939,62.9894,62.3282,62.7287,321800.0
2014-08-07 10:00:00,67.38,67.88,67.25,67.39,385100.0,62.7473,63.2129,62.6262,62.7566,385100.0
2014-08-07 10:30:00,67.42,67.6,67.25,67.44,110400.0,62.7845,62.9522,62.6262,62.8032,110400.0
2014-08-07 11:00:00,67.49,67.9,67.4,67.88,171300.0,62.8497,63.2315,62.7659,63.2129,171300.0
2014-08-07 11:30:00,67.9,68.0,67.51,67.72,100500.0,63.2315,63.3247,62.8684,63.0639,100500.0
2014-08-07 12:00:00,67.71,67.78,67.43,67.51,88700.0,63.0546,63.1198,62.7939,62.8684,88700.0
2014-08-07 12:30:00,67.49,67.59,67.36,67.47,73500.0,62.8497,62.9429,62.7287,62.8311,73500.0
2014-08-07 13:00:00,67.48,67.78,67.48,67.69,108200.0,62.8404,63.1198,62.8404,63.036,108200.0
2014-08-07 13:30:00,67.67,67.97,67.65,67.92,138400.0,63.0174,63.2967,62.9987,63.2502,138400.0
2014-08-07 14:00:00,67.94,67.94,67.56,67.65,102200.0,63.2688,63.2688,62.9149,62.9987,102200.0
2014-08-07 14:30:00,67.65,67.69,67.48,67.57,128200.0,62.9987,63.036,62.8404,62.9242,128200.0
2014-08-07 15:00:00,67.54,67.63,67.16,67.23,243000.0,62.8963,62.9801,62.5424,62.6076,243000.0
2014-08-07 15:30:00,67.22,67.4,67.17,67.2,269500.0,62.5983,62.7659,62.5517,62.5797,269500.0
2014-08-08 09:30:00,67.21,67.72,65.85,66.42,454400.0,62.589,63.0639,61.3225,61.8533,454400.0
2014-08-08 10:00:00,66.48,66.5,66.16,66.21,250100.0,61.9092,61.9278,61.6112,61.6577,250100.0
2014-08-08 10:30:00,66.2,66.23,65.93,66.0,236800.0,61.6484,61.6764,61.397,61.4622,236800.0
2014-08-08 11:00:00,65.99,66.37,65.96,66.37,208900.0,61.4529,61.8067,61.4249,61.8067,208900.0
2014-08-08 11:30:00,66.39,66.53,66.19,66.23,161600.0,61.8254,61.9557,61.6391,61.6764,161600.0
2014-08-08 12:00:00,66.22,66.43,66.21,66.29,141200.0,61.667,61.8626,61.6577,61.7322,141200.0
2014-08-08 12:30:00,66.28,66.5,66.22,66.43,165900.0,61.7229,61.9278,61.667,61.8626,165900.0
2014-08-08 13:00:00,66.44,66.58,66.36,66.5,210500.0,61.8719,62.0023,61.7974,61.9278,210500.0
2014-08-08 13:30:00,66.51,66.52,66.25,66.43,177800.0,61.9371,61.9464,61.695,61.8626,177800.0
2014-08-08 14:00:00,66.42,66.56,66.31,66.44,176700.0,61.8533,61.9837,61.7509,61.8719,176700.0
2014-08-08 14:30:00,66.43,66.69,66.36,66.64,171900.0,61.8626,62.1047,61.7974,62.0582,171900.0
2014-08-08 15:00:00,66.65,66.91,66.62,66.89,148100.0,62.0675,62.3096,62.0395,62.291,148100.0
2014-08-08 15:30:00,66.89,67.15,66.88,67.13,432700.0,62.291,62.5331,62.2817,62.5145,432700.0
2014-08-11 09:30:00,67.4,67.4,66.19,66.21,290000.0,62.7659,62.7659,61.6391,61.6577,290000.0
2014-08-11 10:00:00,66.21,67.21,66.21,66.91,267200.0,61.6577,62.589,61.6577,62.3096,267200.0
2014-08-11 10:30:00,66.94,67.08,66.77,66.95,191800.0,62.3375,62.4679,62.1792,62.3469,191800.0
2014-08-11 11:00:00,66.93,66.97,66.59,66.65,177500.0,62.3282,62.3655,62.0116,62.0675,177500.0
2014-08-11 11:30:00,66.65,66.8,66.56,66.61,114700.0,62.0675,62.2072,61.9837,62.0302,114700.0
2014-08-11 12:00:00,66.61,66.79,66.4,66.47,90100.0,62.0302,62.1979,61.8347,61.8999,90100.0
2014-08-11 12:30:00,66.46,66.52,66.36,66.4,83200.0,61.8905,61.9464,61.7974,61.8347,83200.0
2014-08-11 13:00:00,66.4,66.45,66.03,66.08,215100.0,61.8347,61.8812,61.4901,61.5367,215100.0
2014-08-11 13:30:00,66.06,66.46,66.05,66.21,98000.0,61.518,61.8905,61.5087,61.6577,98000.0
2014-08-11 14:00:00,66.22,66.32,65.93,66.14,140200.0,61.667,61.7602,61.397,61.5925,140200.0
2014-08-11 14:30:00,66.1,66.15,65.92,65.93,111800.0,61.5553,61.6019,61.3877,61.397,111800.0
2014-08-11 15:00:00,65.93,66.0,65.89,65.93,173200.0,61.397,61.4622,61.3597,61.397,173200.0
2014-08-11 15:30:00,65.93,66.09,65.75,65.94,444200.0,61.397,61.546,61.2294,61.4063,444200.0
2014-08-12 09:30:00,65.82,66.07,65.13,66.04,315800.0,61.2945,61.5274,60.652,61.4994,315800.0
2014-08-12 10:00:00,65.99,66.03,65.76,65.9,231800.0,61.4529,61.4901,61.2387,61.369,231800.0
2014-08-12 10:30:00,65.89,65.93,65.64,65.64,163100.0,61.3597,61.397,61.1269,61.1269,163100.0
2014-08-12 11:00:00,65.64,65.66,65.27,65.47,310900.0,61.1269,61.1455,60.7824,60.9686,310900.0
2014-08-12 11:30:00,65.47,65.51,65.34,65.45,163700.0,60.9686,61.0059,60.8476,60.95,163700.0
2014-08-12 12:00:00,65.45,65.49,65.31,65.37,198900.0,60.95,60.9872,60.8196,60.8755,198900.0
2014-08-12 12:30:00,65.37,65.58,65.35,65.54,169600.0,60.8755,61.071,60.8569,61.0338,169600.0
2014-08-12 13:00:00,65.54,65.58,65.4,65.5,227400.0,61.0338,61.071,60.9034,60.9966,227400.0
2014-08-12 13:30:00,65.51,65.52,65.29,65.3,154700.0,61.0059,61.0152,60.801,60.8103,154700.0
2014-08-12 14:00:00,65.3,65.41,65.2,65.28,167200.0,60.8103,60.9127,60.7172,60.7917,167200.0
2014-08-12 14:30:00,65.29,65.37,65.06,65.36,213400.0,60.801,60.8755,60.5868,60.8662,213400.0
2014-08-12 15:00:00,65.36,65.46,65.32,65.39,339300.0,60.8662,60.9593,60.8289,60.8941,339300.0
2014-08-12 15:30:00,65.4,65.56,65.37,65.4,391900.0,60.9034,61.0524,60.8755,60.9034,391900.0
2014-08-13 09:30:00,65.81,66.36,65.56,66.06,262300.0,61.2852,61.7974,61.0524,61.518,262300.0
2014-08-13 10:00:00,66.08,66.16,65.65,66.05,233200.0,61.5367,61.6112,61.1362,61.5087,233200.0
2014-08-13 10:30:00,66.05,66.37,65.93,66.31,194500.0,61.5087,61.8067,61.397,61.7509,194500.0
2014-08-13 11:00:00,66.34,66.35,66.12,66.2,204400.0,61.7788,61.7881,61.5739,61.6484,204400.0
2014-08-13 11:30:00,66.2,66.39,66.01,66.13,148100.0,61.6484,61.8254,61.4715,61.5832,148100.0
2014-08-13 12:00:00,66.13,66.14,65.91,66.0,128300.0,61.5832,61.5925,61.3784,61.4622,128300.0
2014-08-13 12:30:00,66.0,66.19,65.93,65.98,137300.0,61.4622,61.6391,61.397,61.4435,137300.0
2014-08-13 13:00:00,65.99,66.08,65.94,66.03,138600.0,61.4529,61.5367,61.4063,61.4901,138600.0
2014-08-13 13:30:00,66.03,66.08,65.86,65.88,135400.0,61.4901,61.5367,61.3318,61.3504,135400.0
2014-08-13 14:00:00,65.89,66.2,65.79,66.15,146900.0,61.3597,61.6484,61.2666,61.6019,146900.0
2014-08-13 14:30:00,66.15,66.41,66.15,66.34,114300.0,61.6019,61.844,61.6019,61.7788,114300.0
2014-08-13 15:00:00,66.34,66.56,66.32,66.55,164100.0,61.7788,61.9837,61.7602,61.9744,164100.0
2014-08-13 15:30:00,66.57,66.57,66.36,66.39,304000.0,61.993,61.993,61.7974,61.8254,304000.0
2014-08-14 09:30:00,66.72,67.34,66.68,67.07,205500.0,62.1327,62.71,62.0954,62.4586,205500.0
2014-08-14 10:00:00,67.07,67.29,66.85,67.06,131900.0,62.4586,62.6635,62.2537,62.4493,131900.0
2014-08-14 10:30:00,67.09,67.25,67.02,67.21,102700.0,62.4772,62.6262,62.412,62.589,102700.0
2014-08-14 11:00:00,67.21,67.33,67.07,67.09,63800.0,62.589,62.7007,62.4586,62.4772,63800.0
2014-08-14 11:30:00,67.09,67.09,66.91,67.0,82000.0,62.4772,62.4772,62.3096,62.3934,82000.0
2014-08-14 12:00:00,67.0,67.0,66.92,67.0,62000.0,62.3934,62.3934,62.3189,62.3934,62000.0
2014-08-14 12:30:00,66.99,67.01,66.94,66.98,38500.0,62.3841,62.4027,62.3375,62.3748,38500.0
2014-08-14 13:00:00,66.98,67.0,66.91,66.97,54000.0,62.3748,62.3934,62.3096,62.3655,54000.0
2014-08-14 13:30:00,66.98,67.06,66.81,66.9,90600.0,62.3748,62.4493,62.2165,62.3003,90600.0
2014-08-14 14:00:00,66.9,67.04,66.85,67.01,66800.0,62.3003,62.4307,62.2537,62.4027,66800.0
2014-08-14 14:30:00,67.02,67.17,67.02,67.17,100400.0,62.412,62.5517,62.412,62.5517,100400.0
2014-08-14 15:00:00,67.16,67.22,67.09,67.2,141400.0,62.5424,62.5983,62.4772,62.5797,141400.0
2014-08-14 15:30:00,67.17,67.23,67.07,67.16,221200.0,62.5517,62.6076,62.4586,62.5424,221200.0
2014-08-15 09:30:00,67.35,67.99,67.31,67.53,213500.0,62.7194,63.3154,62.6821,62.887,213500.0
2014-08-15 10:00:00,67.55,67.71,67.51,67.65,209200.0,62.9056,63.0546,62.8684,62.9987,209200.0
2014-08-15 10:30:00,67.66,67.73,67.26,67.46,221100.0,63.008,63.0732,62.6355,62.8218,221100.0
2014-08-15 11:00:00,67.48,67.7,67.41,67.61,139200.0,62.8404,63.0453,62.7752,62.9615,139200.0
2014-08-15 11:30:00,67.61,67.88,67.39,67.5,116200.0,62.9615,63.2129,62.7566,62.859,116200.0
2014-08-15 12:00:00,67.44,67.63,67.39,67.6,91400.0,62.8032,62.9801,62.7566,62.9522,91400.0
2014-08-15 12:30:00,67.59,67.68,67.52,67.53,53300.0,62.9429,63.0267,62.8777,62.887,53300.0
2014-08-15 13:00:00,67.52,67.75,67.49,67.75,110200.0,62.8777,63.0919,62.8497,63.0919,110200.0
2014-08-15 13:30:00,67.74,67.98,67.6,67.62,190000.0,63.0825,63.306,62.9522,62.9708,190000.0
2014-08-15 14:00:00,67.61,67.79,67.54,67.79,57800.0,62.9615,63.1291,62.8963,63.1291,57800.0
2014-08-15 14:30:00,67.78,67.91,67.78,67.84,54500.0,63.1198,63.2409,63.1198,63.1757,54500.0
2014-08-15 15:00:00,67.84,67.99,67.61,67.61,235000.0,63.1757,63.3154,62.9615,62.9615,235000.0
2014-08-15 15:30:00,67.63,67.8,67.58,67.79,355900.0,62.9801,63.1384,62.9335,63.1291,355900.0
2014-08-18 09:30:00,68.18,68.83,68.01,68.71,386400.0,63.4923,64.0976,63.334,63.9858,386400.0
2014-08-18 10:00:00,68.71,68.75,68.25,68.49,178200.0,63.9858,64.0231,63.5575,63.781,178200.0
2014-08-18 10:30:00,68.51,68.59,68.35,68.44,122700.0,63.7996,63.8741,63.6506,63.7344,122700.0
2014-08-18 11:00:00,68.45,68.66,68.42,68.63,175000.0,63.7437,63.9393,63.7158,63.9113,175000.0
2014-08-18 11:30:00,68.63,68.93,68.53,68.85,144000.0,63.9113,64.1907,63.8182,64.1162,144000.0
2014-08-18 12:00:00,68.86,69.19,68.8,69.04,129700.0,64.1255,64.4328,64.0697,64.2932,129700.0
2014-08-18 12:30:00,69.04,69.06,68.69,68.7,179000.0,64.2932,64.3118,63.9672,63.9765,179000.0
2014-08-18 13:00:00,68.66,68.69,68.56,68.63,47900.0,63.9393,63.9672,63.8462,63.9113,47900.0
2014-08-18 13:30:00,68.63,68.88,68.62,68.79,104200.0,63.9113,64.1442,63.902,64.0603,104200.0
2014-08-18 14:00:00,68.78,68.88,68.73,68.81,100300.0,64.051,64.1442,64.0045,64.079,100300.0
2014-08-18 14:30:00,68.79,68.84,68.73,68.8,59900.0,64.0603,64.1069,64.0045,64.0697,59900.0
2014-08-18 15:00:00,68.8,68.81,68.73,68.75,192500.0,64.0697,64.079,64.0045,64.0231,192500.0
2014-08-18 15:30:00,68.76,69.07,68.74,68.9,413200.0,64.0324,64.3211,64.0138,64.1628,413200.0
2014-08-19 09:30:00,69.15,69.19,68.4,68.72,1103200.0,64.3956,64.4328,63.6972,63.9952,1103200.0
2014-08-19 10:00:00,68.7,68.86,68.23,68.29,593900.0,63.9765,64.1255,63.5388,63.5947,593900.0
2014-08-19 10:30:00,68.29,68.37,67.88,68.3,257400.0,63.5947,63.6692,63.2129,63.604,257400.0
2014-08-19 11:00:00,68.3,68.66,68.3,68.4,155500.0,63.604,63.9393,63.604,63.6972,155500.0
2014-08-19 11:30:00,68.4,68.44,68.04,68.05,91100.0,63.6972,63.7344,63.3619,63.3712,91100.0
2014-08-19 12:00:00,68.05,68.2,68.03,68.15,70600.0,63.3712,63.5109,63.3526,63.4643,70600.0
2014-08-19 12:30:00,68.15,68.48,68.13,68.45,125400.0,63.4643,63.7717,63.4457,63.7437,125400.0
2014-08-19 13:00:00,68.45,68.55,68.4,68.5,126600.0,63.7437,63.8368,63.6972,63.7903,126600.0
2014-08-19 13:30:00,68.48,68.54,68.46,68.54,130800.0,63.7717,63.8275,63.753,63.8275,130800.0
2014-08-19 14:00:00,68.54,68.61,68.45,68.48,142000.0,63.8275,63.8927,63.7437,63.7717,142000.0
2014-08-19 14:30:00,68.49,68.54,68.47,68.54,92100.0,63.781,63.8275,63.7623,63.8275,92100.0
2014-08-19 15:00:00,68.54,68.61,68.5,68.55,138300.0,63.8275,63.8927,63.7903,63.8368,138300.0
2014-08-19 15:30:00,68.55,68.8,68.42,68.68,397600.0,63.8368,64.0697,63.7158,63.9579,397600.0
2014-08-20 09:30:00,68.36,68.48,67.79,67.96,383800.0,63.6599,63.7717,63.1291,63.2874,383800.0
2014-08-20 10:00:00,67.93,68.0,67.78,67.96,249200.0,63.2595,63.3247,63.1198,63.2874,249200.0
2014-08-20 10:30:00,67.98,68.02,67.96,68.0,211600.0,63.306,63.3433,63.2874,63.3247,211600.0
2014-08-20 11:00:00,67.99,68.0,67.93,67.97,139100.0,63.3154,63.3247,63.2595,63.2967,139100.0
2014-08-20 11:30:00,67.99,68.0,67.83,67.93,154200.0,63.3154,63.3247,63.1664,63.2595,154200.0
2014-08-20 12:00:00,67.92,67.98,67.86,67.91,92000.0,63.2502,63.306,63.1943,63.2409,92000.0
2014-08-20 12:30:00,67.91,67.99,67.81,67.98,91900.0,63.2409,63.3154,63.1477,63.306,91900.0
2014-08-20 13:00:00,67.99,68.02,67.96,68.0,141000.0,63.3154,63.3433,63.2874,63.3247,141000.0
2014-08-20 13:30:00,68.0,68.01,67.94,67.99,103100.0,63.3247,63.334,63.2688,63.3154,103100.0
2014-08-20 14:00:00,67.99,68.34,67.84,68.27,185200.0,63.3154,63.6413,63.1757,63.5761,185200.0
2014-08-20 14:30:00,68.27,68.57,68.2,68.57,175700.0,63.5761,63.8555,63.5109,63.8555,175700.0
2014-08-20 15:00:00,68.58,68.7,68.33,68.42,170300.0,63.8648,63.9765,63.632,63.7158,170300.0
2014-08-20 15:30:00,68.43,68.76,68.37,68.52,380000.0,63.7251,64.0324,63.6692,63.8089,380000.0
2014-08-21 09:30:00,68.77,68.8,68.21,68.44,163100.0,64.0417,64.0697,63.5202,63.7344,163100.0
2014-08-21 10:00:00,68.47,68.83,68.39,68.7,156800.0,63.7623,64.0976,63.6878,63.9765,156800.0
2014-08-21 10:30:00,68.7,68.7,68.27,68.32,111300.0,63.9765,63.9765,63.5761,63.6227,111300.0
2014-08-21 11:00:00,68.33,68.38,68.22,68.36,187400.0,63.632,63.6785,63.5295,63.6599,187400.0
2014-08-21 11:30:00,68.37,68.4,68.26,68.32,98200.0,63.6692,63.6972,63.5668,63.6227,98200.0
2014-08-21 12:00:00,68.31,68.37,68.26,68.35,57300.0,63.6133,63.6692,63.5668,63.6506,57300.0
2014-08-21 12:30:00,68.36,68.39,68.31,68.35,78000.0,63.6599,63.6878,63.6133,63.6506,78000.0
2014-08-21 13:00:00,68.37,68.57,68.33,68.37,132600.0,63.6692,63.8555,63.632,63.6692,132600.0
2014-08-21 13:30:00,68.35,68.39,68.27,68.34,82900.0,63.6506,63.6878,63.5761,63.6413,82900.0
2014-08-21 14:00:00,68.34,68.38,68.2,68.26,117400.0,63.6413,63.6785,63.5109,63.5668,117400.0
2014-08-21 14:30:00,68.27,68.31,68.21,68.26,86800.0,63.5761,63.6133,63.5202,63.5668,86800.0
2014-08-21 15:00:00,68.26,68.48,68.26,68.44,114300.0,63.5668,63.7717,63.5668,63.7344,114300.0
2014-08-21 15:30:00,68.45,68.54,68.34,68.43,269900.0,63.7437,63.8275,63.6413,63.7251,269900.0
2014-08-22 09:30:00,68.54,69.02,68.54,68.93,118200.0,63.8275,64.2745,63.8275,64.1907,118200.0
2014-08-22 10:00:00,68.88,68.98,68.66,68.81,78400.0,64.1442,64.2373,63.9393,64.079,78400.0
2014-08-22 10:30:00,68.81,69.06,68.64,68.85,78200.0,64.079,64.3118,63.9207,64.1162,78200.0
2014-08-22 11:00:00,68.81,68.97,68.55,68.97,107600.0,64.079,64.228,63.8368,64.228,107600.0
2014-08-22 11:30:00,68.97,69.04,68.87,69.03,61300.0,64.228,64.2932,64.1348,64.2838,61300.0
2014-08-22 12:00:00,69.02,69.22,68.86,69.11,121000.0,64.2745,64.4608,64.1255,64.3583,121000.0
2014-08-22 12:30:00,69.11,69.33,69.09,69.31,90500.0,64.3583,64.5632,64.3397,64.5446,90500.0
2014-08-22 13:00:00,69.31,69.44,69.26,69.4,71500.0,64.5446,64.6657,64.498,64.6284,71500.0
2014-08-22 13:30:00,69.4,69.42,69.1,69.25,116400.0,64.6284,64.647,64.349,64.4887,116400.0
2014-08-22 14:00:00,69.26,69.35,69.15,69.27,63200.0,64.498,64.5818,64.3956,64.5073,63200.0
2014-08-22 14:30:00,69.29,69.38,69.19,69.3,79200.0,64.526,64.6098,64.4328,64.5353,79200.0
2014-08-22 15:00:00,69.3,69.49,69.3,69.41,121000.0,64.5353,64.7122,64.5353,64.6377,121000.0
2014-08-22 15:30:00,69.42,69.43,69.24,69.26,178200.0,64.647,64.6563,64.4794,64.498,178200.0
2014-08-25 09:30:00,69.36,69.72,68.8,69.0,216200.0,64.5912,64.9264,64.0697,64.2559,216200.0
2014-08-25 10:00:00,69.01,69.39,68.85,69.37,77300.0,64.2652,64.6191,64.1162,64.6005,77300.0
2014-08-25 10:30:00,69.36,69.38,69.18,69.24,74700.0,64.5912,64.6098,64.4235,64.4794,74700.0
2014-08-25 11:00:00,69.26,69.35,69.2,69.25,55200.0,64.498,64.5818,64.4422,64.4887,55200.0
2014-08-25 11:30:00,69.24,69.26,68.97,68.99,85600.0,64.4794,64.498,64.228,64.2466,85600.0
2014-08-25 12:00:00,68.99,69.0,68.53,68.63,122700.0,64.2466,64.2559,63.8182,63.9113,122700.0
2014-08-25 12:30:00,68.64,68.78,68.62,68.68,62200.0,63.9207,64.051,63.902,63.9579,62200.0
2014-08-25 13:00:00,68.67,68.86,68.6,68.85,39500.0,63.9486,64.1255,63.8834,64.1162,39500.0
2014-08-25 13:30:00,68.82,68.9,68.77,68.84,43700.0,64.0883,64.1628,64.0417,64.1069,43700.0
2014-08-25 14:00:00,68.84,68.87,68.75,68.79,72900.0,64.1069,64.1348,64.0231,64.0603,72900.0
2014-08-25 14:30:00,68.76,68.76,68.68,68.69,59800.0,64.0324,64.0324,63.9579,63.9672,59800.0
2014-08-25 15:00:00,68.7,68.89,68.7,68.88,71600.0,63.9765,64.1535,63.9765,64.1442,71600.0
2014-08-25 15:30:00,68.88,69.14,68.76,68.8,368400.0,64.1442,64.3863,64.0324,64.0697,368400.0
2014-08-26 09:30:00,68.99,69.49,68.84,69.32,101000.0,64.2466,64.7122,64.1069,64.5539,101000.0
2014-08-26 10:00:00,69.32,69.39,69.17,69.36,85700.0,64.5539,64.6191,64.4142,64.5912,85700.0
2014-08-26 10:30:00,69.36,69.37,69.11,69.17,104300.0,64.5912,64.6005,64.3583,64.4142,104300.0
2014-08-26 11:00:00,69.17,69.46,69.14,69.41,67300.0,64.4142,64.6843,64.3863,64.6377,67300.0
2014-08-26 11:30:00,69.41,69.41,69.0,69.1,179100.0,64.6377,64.6377,64.2559,64.349,179100.0
2014-08-26 12:00:00,69.11,69.23,69.06,69.15,102900.0,64.3583,64.4701,64.3118,64.3956,102900.0
2014-08-26 12:30:00,69.17,69.3,68.94,69.03,87800.0,64.4142,64.5353,64.2,64.2838,87800.0
2014-08-26 13:00:00,69.03,69.07,68.93,68.97,74000.0,64.2838,64.3211,64.1907,64.228,74000.0
2014-08-26 13:30:00,68.97,69.12,68.92,69.1,73200.0,64.228,64.3677,64.1814,64.349,73200.0
2014-08-26 14:00:00,69.09,69.24,69.08,69.2,108000.0,64.3397,64.4794,64.3304,64.4422,108000.0
2014-08-26 14:30:00,69.21,69.45,69.19,69.42,125700.0,64.4515,64.675,64.4328,64.647,125700.0
2014-08-26 15:00:00,69.44,69.51,69.31,69.47,193300.0,64.6657,64.7308,64.5446,64.6936,193300.0
2014-08-26 15:30:00,69.47,69.49,69.21,69.22,318500.0,64.6936,64.7122,64.4515,64.4608,318500.0
2014-08-27 09:30:00,69.25,69.58,69.04,69.19,103600.0,64.4887,64.796,64.2932,64.4328,103600.0
2014-08-27 10:00:00,69.17,69.44,69.13,69.38,80200.0,64.4142,64.6657,64.377,64.6098,80200.0
2014-08-27 10:30:00,69.37,69.44,69.12,69.17,53000.0,64.6005,64.6657,64.3677,64.4142,53000.0
2014-08-27 11:00:00,69.19,69.28,69.11,69.18,51900.0,64.4328,64.5167,64.3583,64.4235,51900.0
2014-08-27 11:30:00,69.17,69.2,69.09,69.16,76100.0,64.4142,64.4422,64.3397,64.4049,76100.0
2014-08-27 12:00:00,69.16,69.2,69.12,69.18,88200.0,64.4049,64.4422,64.3677,64.4235,88200.0
2014-08-27 12:30:00,69.2,69.41,69.14,69.36,70900.0,64.4422,64.6377,64.3863,64.5912,70900.0
2014-08-27 13:00:00,69.36,69.36,69.18,69.25,46600.0,64.5912,64.5912,64.4235,64.4887,46600.0
2014-08-27 13:30:00,69.25,69.47,69.22,69.47,55100.0,64.4887,64.6936,64.4608,64.6936,55100.0
2014-08-27 14:00:00,69.46,69.51,69.35,69.37,68400.0,64.6843,64.7308,64.5818,64.6005,68400.0
2014-08-27 14:30:00,69.37,69.41,69.25,69.25,66800.0,64.6005,64.6377,64.4887,64.4887,66800.0
2014-08-27 15:00:00,69.25,69.28,69.11,69.21,84600.0,64.4887,64.5167,64.3583,64.4515,84600.0
2014-08-27 15:30:00,69.22,69.32,69.18,69.25,159400.0,64.4608,64.5539,64.4235,64.4887,159400.0
2014-08-28 09:30:00,69.2,69.45,69.01,69.42,137500.0,64.4422,64.675,64.2652,64.647,137500.0
2014-08-28 10:00:00,69.44,69.46,69.17,69.36,88000.0,64.6657,64.6843,64.4142,64.5912,88000.0
2014-08-28 10:30:00,69.34,69.34,69.12,69.15,52500.0,64.5725,64.5725,64.3677,64.3956,52500.0
2014-08-28 11:00:00,69.18,69.36,69.17,69.22,59900.0,64.4235,64.5912,64.4142,64.4608,59900.0
2014-08-28 11:30:00,69.26,69.27,69.17,69.19,34600.0,64.498,64.5073,64.4142,64.4328,34600.0
2014-08-28 12:00:00,69.2,69.22,69.06,69.11,33300.0,64.4422,64.4608,64.3118,64.3583,33300.0
2014-08-28 12:30:00,69.14,69.19,69.06,69.17,66200.0,64.3863,64.4328,64.3118,64.4142,66200.0
2014-08-28 13:00:00,69.18,69.24,69.12,69.17,49100.0,64.4235,64.4794,64.3677,64.4142,49100.0
2014-08-28 13:30:00,69.17,69.21,69.09,69.09,41200.0,64.4142,64.4515,64.3397,64.3397,41200.0
2014-08-28 14:00:00,69.09,69.2,69.09,69.12,63000.0,64.3397,64.4422,64.3397,64.3677,63000.0
2014-08-28 14:30:00,69.13,69.2,69.09,69.18,54100.0,64.377,64.4422,64.3397,64.4235,54100.0
2014-08-28 15:00:00,69.19,69.2,69.1,69.16,100500.0,64.4328,64.4422,64.349,64.4049,100500.0
2014-08-28 15:30:00,69.15,69.17,68.94,68.96,186000.0,64.3956,64.4142,64.2,64.2187,186000.0
2014-08-29 09:30:00,68.98,69.98,68.98,69.77,152600.0,64.2373,65.1685,64.2373,64.973,152600.0
2014-08-29 10:00:00,69.77,69.91,69.48,69.49,168300.0,64.973,65.1033,64.7029,64.7122,168300.0
2014-08-29 10:30:00,69.46,70.0,69.45,69.91,305200.0,64.6843,65.1872,64.675,65.1033,305200.0
2014-08-29 11:00:00,69.87,70.0,69.82,69.85,82300.0,65.0661,65.1872,65.0195,65.0475,82300.0
2014-08-29 11:30:00,69.84,70.07,69.8,70.02,129300.0,65.0382,65.2523,65.0009,65.2058,129300.0
2014-08-29 12:00:00,70.03,70.06,69.94,69.99,70600.0,65.2151,65.243,65.1313,65.1778,70600.0
2014-08-29 12:30:00,69.98,69.98,69.71,69.72,43800.0,65.1685,65.1685,64.9171,64.9264,43800.0
2014-08-29 13:00:00,69.73,69.96,69.73,69.96,65700.0,64.9357,65.1499,64.9357,65.1499,65700.0
2014-08-29 13:30:00,69.95,69.98,69.86,69.9,52700.0,65.1406,65.1685,65.0568,65.094,52700.0
2014-08-29 14:00:00,69.9,69.9,69.8,69.88,59800.0,65.094,65.094,65.0009,65.0754,59800.0
2014-08-29 14:30:00,69.88,69.97,69.75,69.83,97900.0,65.0754,65.1592,64.9543,65.0288,97900.0
2014-08-29 15:00:00,69.82,69.87,69.64,69.65,67300.0,65.0195,65.0661,64.8519,64.8612,67300.0
2014-08-29 15:30:00,69.65,69.85,69.63,69.82,178600.0,64.8612,65.0475,64.8426,65.0195,178600.0
2014-09-02 09:30:00,70.0,70.0,69.06,69.22,209400.0,65.1872,65.1872,64.3118,64.4608,209400.0
2014-09-02 10:00:00,69.25,69.74,69.15,69.7,108200.0,64.4887,64.945,64.3956,64.9078,108200.0
2014-09-02 10:30:00,69.72,69.86,69.55,69.78,110000.0,64.9264,65.0568,64.7681,64.9823,110000.0
2014-09-02 11:00:00,69.78,69.99,69.38,69.45,170000.0,64.9823,65.1778,64.6098,64.675,170000.0
2014-09-02 11:30:00,69.45,69.81,69.45,69.62,81200.0,64.675,65.0102,64.675,64.8333,81200.0
2014-09-02 12:00:00,69.62,69.97,69.54,69.81,81400.0,64.8333,65.1592,64.7588,65.0102,81400.0
2014-09-02 12:30:00,69.82,69.85,69.6,69.74,86000.0,65.0195,65.0475,64.8147,64.945,86000.0
2014-09-02 13:00:00,69.75,69.97,69.74,69.97,57600.0,64.9543,65.1592,64.945,65.1592,57600.0
2014-09-02 13:30:00,69.98,70.27,69.98,70.21,102000.0,65.1685,65.4386,65.1685,65.3827,102000.0
2014-09-02 14:00:00,70.2,70.21,70.01,70.05,92900.0,65.3734,65.3827,65.1965,65.2337,92900.0
2014-09-02 14:30:00,70.06,70.08,69.8,69.91,96000.0,65.243,65.2617,65.0009,65.1033,96000.0
2014-09-02 15:00:00,69.92,70.07,69.9,70.06,116200.0,65.1127,65.2523,65.094,65.243,116200.0
2014-09-02 15:30:00,70.06,70.29,70.04,70.17,356400.0,65.243,65.4572,65.2244,65.3455,356400.0
2014-09-03 09:30:00,70.1,70.15,69.4,69.99,245200.0,65.2803,65.3268,64.6284,65.1778,245200.0
2014-09-03 10:00:00,69.98,70.04,69.66,70.0,219100.0,65.1685,65.2244,64.8705,65.1872,219100.0
2014-09-03 10:30:00,69.99,70.09,69.79,69.82,151900.0,65.1778,65.271,64.9916,65.0195,151900.0
2014-09-03 11:00:00,69.82,70.0,69.78,69.79,82400.0,65.0195,65.1872,64.9823,64.9916,82400.0
2014-09-03 11:30:00,69.8,69.83,69.62,69.64,84800.0,65.0009,65.0288,64.8333,64.8519,84800.0
2014-09-03 12:00:00,69.65,69.82,69.65,69.78,47300.0,64.8612,65.0195,64.8612,64.9823,47300.0
2014-09-03 12:30:00,69.77,69.84,69.72,69.75,76500.0,64.973,65.0382,64.9264,64.9543,76500.0
2014-09-03 13:00:00,69.76,69.95,69.75,69.95,84600.0,64.9637,65.1406,64.9543,65.1406,84600.0
2014-09-03 13:30:00,69.96,70.01,69.77,69.86,99800.0,65.1499,65.1965,64.973,65.0568,99800.0
2014-09-03 14:00:00,69.86,69.86,69.71,69.78,77300.0,65.0568,65.0568,64.9171,64.9823,77300.0
2014-09-03 14:30:00,69.78,69.9,69.59,69.61,133900.0,64.9823,65.094,64.8053,64.824,133900.0
2014-09-03 15:00:00,69.61,69.61,69.28,69.45,192200.0,64.824,64.824,64.5167,64.675,192200.0
2014-09-03 15:30:00,69.44,69.45,69.14,69.18,354600.0,64.6657,64.675,64.3863,64.4235,354600.0
2014-09-04 09:30:00,69.15,69.25,68.48,68.58,343900.0,64.3956,64.4887,63.7717,63.8648,343900.0
2014-09-04 10:00:00,68.58,68.92,68.51,68.73,546400.0,63.8648,64.1814,63.7996,64.0045,546400.0
2014-09-04 10:30:00,68.73,68.8,68.0,68.04,787200.0,64.0045,64.0697,63.3247,63.3619,787200.0
2014-09-04 11:00:00,68.04,68.17,67.42,67.66,433200.0,63.3619,63.483,62.7845,63.008,433200.0
2014-09-04 11:30:00,67.64,67.86,67.6,67.75,251800.0,62.9894,63.1943,62.9522,63.0919,251800.0
2014-09-04 12:00:00,67.73,68.14,67.69,68.11,456500.0,63.0732,63.455,63.036,63.4271,456500.0
2014-09-04 12:30:00,68.1,68.39,68.02,68.05,144300.0,63.4178,63.6878,63.3433,63.3712,144300.0
2014-09-04 13:00:00,68.05,68.25,67.76,67.95,138200.0,63.3712,63.5575,63.1012,63.2781,138200.0
2014-09-04 13:30:00,67.95,68.08,67.9,67.97,169300.0,63.2781,63.3992,63.2315,63.2967,169300.0
2014-09-04 14:00:00,67.95,68.06,67.65,67.8,193500.0,63.2781,63.3805,62.9987,63.1384,193500.0
2014-09-04 14:30:00,67.79,68.01,67.71,67.73,147200.0,63.1291,63.334,63.0546,63.0732,147200.0
2014-09-04 15:00:00,67.72,67.83,67.67,67.7,461600.0,63.0639,63.1664,63.0174,63.0453,461600.0
2014-09-04 15:30:00,67.7,68.12,67.7,68.09,433300.0,63.0453,63.4364,63.0453,63.4085,433300.0
2014-09-05 09:30:00,68.18,69.86,68.06,69.41,893500.0,63.4923,65.0568,63.3805,64.6377,893500.0
2014-09-05 10:00:00,69.42,69.57,68.44,68.86,690600.0,64.647,64.7867,63.7344,64.1255,690600.0
2014-09-05 10:30:00,68.85,68.89,68.27,68.55,175200.0,64.1162,64.1535,63.5761,63.8368,175200.0
2014-09-05 11:00:00,68.58,68.7,68.39,68.68,95500.0,63.8648,63.9765,63.6878,63.9579,95500.0
2014-09-05 11:30:00,68.71,69.0,68.6,68.87,120200.0,63.9858,64.2559,63.8834,64.1348,120200.0
2014-09-05 12:00:00,68.84,68.92,68.66,68.81,124800.0,64.1069,64.1814,63.9393,64.079,124800.0
2014-09-05 12:30:00,68.81,68.92,68.79,68.88,125500.0,64.079,64.1814,64.0603,64.1442,125500.0
2014-09-05 13:00:00,68.88,69.03,68.88,68.98,143000.0,64.1442,64.2838,64.1442,64.2373,143000.0
2014-09-05 13:30:00,68.98,69.01,68.96,69.0,136400.0,64.2373,64.2652,64.2187,64.2559,136400.0
2014-09-05 14:00:00,68.98,69.48,68.98,69.48,207100.0,64.2373,64.7029,64.2373,64.7029,207100.0
2014-09-05 14:30:00,69.49,69.51,69.26,69.26,358700.0,64.7122,64.7308,64.498,64.498,358700.0
2014-09-05 15:00:00,69.28,69.36,69.11,69.25,487200.0,64.5167,64.5912,64.3583,64.4887,487200.0
2014-09-05 15:30:00,69.26,69.38,69.17,69.24,647800.0,64.498,64.6098,64.4142,64.4794,647800.0
2014-09-08 09:30:00,69.5,70.2,69.35,70.0,189200.0,64.7215,65.3734,64.5818,65.1872,189200.0
2014-09-08 10:00:00,70.11,70.16,69.91,70.01,333100.0,65.2896,65.3362,65.1033,65.1965,333100.0
2014-09-08 10:30:00,70.02,70.33,69.99,70.2,134400.0,65.2058,65.4945,65.1778,65.3734,134400.0
2014-09-08 11:00:00,70.18,70.27,70.01,70.22,48100.0,65.3548,65.4386,65.1965,65.392,48100.0
2014-09-08 11:30:00,70.17,70.24,69.98,70.02,76900.0,65.3455,65.4107,65.1685,65.2058,76900.0
2014-09-08 12:00:00,70.02,70.1,69.91,69.99,58600.0,65.2058,65.2803,65.1033,65.1778,58600.0
2014-09-08 12:30:00,69.99,70.34,69.99,70.34,67000.0,65.1778,65.5038,65.1778,65.5038,67000.0
2014-09-08 13:00:00,70.33,70.45,70.08,70.08,115400.0,65.4945,65.6062,65.2617,65.2617,115400.0
2014-09-08 13:30:00,70.1,70.11,69.97,70.02,147800.0,65.2803,65.2896,65.1592,65.2058,147800.0
2014-09-08 14:00:00,70.02,70.17,70.01,70.1,63200.0,65.2058,65.3455,65.1965,65.2803,63200.0
2014-09-08 14:30:00,70.11,70.16,70.02,70.09,74200.0,65.2896,65.3362,65.2058,65.271,74200.0
2014-09-08 15:00:00,70.07,70.31,70.06,70.21,186200.0,65.2523,65.4758,65.243,65.3827,186200.0
2014-09-08 15:30:00,70.21,70.3,70.18,70.23,340600.0,65.3827,65.4665,65.3548,65.4013,340600.0
2014-09-09 09:30:00,70.88,72.48,70.88,71.48,713200.0,66.0066,67.4966,66.0066,66.5654,713200.0
2014-09-09 10:00:00,71.46,71.78,71.3,71.5,455800.0,66.5468,66.8448,66.3978,66.584,455800.0
2014-09-09 10:30:00,71.51,71.76,71.49,71.58,148200.0,66.5933,66.8261,66.5747,66.6585,148200.0
2014-09-09 11:00:00,71.57,71.91,71.55,71.87,102600.0,66.6492,66.9658,66.6306,66.9286,102600.0
2014-09-09 11:30:00,71.87,72.29,71.8,72.15,172900.0,66.9286,67.3197,66.8634,67.1893,172900.0
2014-09-09 12:00:00,72.1,72.41,72.1,72.25,183800.0,67.1428,67.4315,67.1428,67.2825,183800.0
2014-09-09 12:30:00,72.24,72.28,71.59,71.7,199700.0,67.2731,67.3104,66.6678,66.7703,199700.0
2014-09-09 13:00:00,71.7,71.75,71.42,71.5,113300.0,66.7703,66.8168,66.5095,66.584,113300.0
2014-09-09 13:30:00,71.5,71.62,71.38,71.5,123500.0,66.584,66.6958,66.4723,66.584,123500.0
2014-09-09 14:00:00,71.49,71.5,71.3,71.33,85200.0,66.5747,66.584,66.3978,66.4257,85200.0
2014-09-09 14:30:00,71.33,71.36,71.06,71.12,114000.0,66.4257,66.4536,66.1743,66.2301,114000.0
2014-09-09 15:00:00,71.11,71.15,70.64,70.81,181200.0,66.2208,66.2581,65.7831,65.9415,181200.0
2014-09-09 15:30:00,70.8,70.92,70.66,70.69,429300.0,65.9321,66.0439,65.8018,65.8297,429300.0
2014-09-10 09:30:00,70.62,70.7,70.02,70.35,170200.0,65.7645,65.839,65.2058,65.5131,170200.0
2014-09-10 10:00:00,70.36,70.66,70.3,70.43,101700.0,65.5224,65.8018,65.4665,65.5876,101700.0
2014-09-10 10:30:00,70.44,70.85,70.43,70.69,333000.0,65.5969,65.9787,65.5876,65.8297,333000.0
2014-09-10 11:00:00,70.69,70.84,70.67,70.69,132800.0,65.8297,65.9694,65.8111,65.8297,132800.0
2014-09-10 11:30:00,70.67,70.67,70.44,70.46,162700.0,65.8111,65.8111,65.5969,65.6155,162700.0
2014-09-10 12:00:00,70.46,70.64,70.41,70.61,125500.0,65.6155,65.7831,65.569,65.7552,125500.0
2014-09-10 12:30:00,70.61,70.62,70.42,70.43,52500.0,65.7552,65.7645,65.5783,65.5876,52500.0
2014-09-10 13:00:00,70.44,70.59,70.44,70.51,369400.0,65.5969,65.7366,65.5969,65.6621,369400.0
2014-09-10 13:30:00,70.53,71.09,70.5,70.68,287700.0,65.6807,66.2022,65.6528,65.8204,287700.0
2014-09-10 14:00:00,70.69,70.78,70.53,70.54,47700.0,65.8297,65.9135,65.6807,65.69,47700.0
2014-09-10 14:30:00,70.53,70.65,70.47,70.55,63300.0,65.6807,65.7925,65.6248,65.6993,63300.0
2014-09-10 15:00:00,70.53,70.79,70.53,70.74,61300.0,65.6807,65.9228,65.6807,65.8763,61300.0
2014-09-10 15:30:00,70.74,70.93,70.74,70.83,163700.0,65.8763,66.0532,65.8763,65.9601,163700.0
2014-09-11 09:30:00,70.71,71.84,70.71,71.8,204800.0,65.8483,66.9006,65.8483,66.8634,204800.0
2014-09-11 10:00:00,71.83,71.88,71.16,71.24,215200.0,66.8913,66.9379,66.2674,66.3419,215200.0
2014-09-11 10:30:00,71.23,71.83,71.19,71.75,143500.0,66.3326,66.8913,66.2953,66.8168,143500.0
2014-09-11 11:00:00,71.78,72.28,71.71,72.21,190200.0,66.8448,67.3104,66.7796,67.2452,190200.0
2014-09-11 11:30:00,72.2,72.43,71.94,72.0,127400.0,67.2359,67.4501,66.9938,67.0496,127400.0
2014-09-11 12:00:00,72.0,72.31,71.99,72.16,87400.0,67.0496,67.3383,67.0403,67.1986,87400.0
2014-09-11 12:30:00,72.12,72.19,72.0,72.06,64700.0,67.1614,67.2266,67.0496,67.1055,64700.0
2014-09-11 13:00:00,72.06,72.12,71.96,72.06,106800.0,67.1055,67.1614,67.0124,67.1055,106800.0
2014-09-11 13:30:00,72.05,72.21,72.04,72.15,70000.0,67.0962,67.2452,67.0869,67.1893,70000.0
2014-09-11 14:00:00,72.15,72.37,72.11,72.17,117100.0,67.1893,67.3942,67.1521,67.208,117100.0
2014-09-11 14:30:00,72.17,72.19,71.99,72.15,80500.0,67.208,67.2266,67.0403,67.1893,80500.0
2014-09-11 15:00:00,72.15,72.21,72.09,72.14,160000.0,67.1893,67.2452,67.1335,67.18,160000.0
2014-09-11 15:30:00,72.14,72.4,72.12,72.37,544600.0,67.18,67.4221,67.1614,67.3942,544600.0
2014-09-12 09:30:00,72.55,73.19,71.58,72.51,666500.0,67.5618,68.1578,66.6585,67.5246,666500.0
2014-09-12 10:00:00,72.46,72.52,72.08,72.29,281200.0,67.478,67.5339,67.1241,67.3197,281200.0
2014-09-12 10:30:00,72.31,72.69,72.28,72.48,273000.0,67.3383,67.6922,67.3104,67.4966,273000.0
2014-09-12 11:00:00,72.47,72.49,71.82,72.17,121200.0,67.4873,67.506,66.882,67.208,121200.0
2014-09-12 11:30:00,72.17,72.24,71.87,71.97,65000.0,67.208,67.2731,66.9286,67.0217,65000.0
2014-09-12 12:00:00,71.93,71.98,71.59,71.63,126200.0,66.9845,67.031,66.6678,66.7051,126200.0
2014-09-12 12:30:00,71.62,71.73,71.48,71.51,149000.0,66.6958,66.7982,66.5654,66.5933,149000.0
2014-09-12 13:00:00,71.51,71.65,71.32,71.36,71200.0,66.5933,66.7237,66.4164,66.4536,71200.0
2014-09-12 13:30:00,71.37,71.37,71.11,71.19,72400.0,66.463,66.463,66.2208,66.2953,72400.0
2014-09-12 14:00:00,71.19,71.4,71.18,71.34,59400.0,66.2953,66.4909,66.286,66.435,59400.0
2014-09-12 14:30:00,71.33,71.37,71.01,71.09,91500.0,66.4257,66.463,66.1277,66.2022,91500.0
2014-09-12 15:00:00,71.07,71.54,71.02,71.47,119100.0,66.1836,66.6213,66.137,66.5561,119100.0
2014-09-12 15:30:00,71.47,71.63,71.38,71.56,220600.0,66.5561,66.7051,66.4723,66.6399,220600.0
2014-09-15 09:30:00,71.57,71.76,70.9,71.07,214300.0,66.6492,66.8261,66.0253,66.1836,214300.0
2014-09-15 10:00:00,71.07,71.54,71.01,71.44,102100.0,66.1836,66.6213,66.1277,66.5281,102100.0
2014-09-15 10:30:00,71.45,71.89,71.42,71.7,99100.0,66.5375,66.9472,66.5095,66.7703,99100.0
2014-09-15 11:00:00,71.67,71.72,71.33,71.5,73300.0,66.7423,66.7889,66.4257,66.584,73300.0
2014-09-15 11:30:00,71.48,71.61,71.43,71.56,33300.0,66.5654,66.6865,66.5188,66.6399,33300.0
2014-09-15 12:00:00,71.56,71.68,71.48,71.67,58500.0,66.6399,66.7516,66.5654,66.7423,58500.0
2014-09-15 12:30:00,71.66,71.66,71.49,71.58,23700.0,66.733,66.733,66.5747,66.6585,23700.0
2014-09-15 13:00:00,71.57,71.62,71.47,71.48,69100.0,66.6492,66.6958,66.5561,66.5654,69100.0
2014-09-15 13:30:00,71.48,71.57,71.4,71.5,43700.0,66.5654,66.6492,66.4909,66.584,43700.0
2014-09-15 14:00:00,71.49,71.51,71.23,71.33,69300.0,66.5747,66.5933,66.3326,66.4257,69300.0
2014-09-15 14:30:00,71.35,71.57,71.3,71.33,61700.0,66.4443,66.6492,66.3978,66.4257,61700.0
2014-09-15 15:00:00,71.29,71.37,71.12,71.25,120800.0,66.3885,66.463,66.2301,66.3512,120800.0
2014-09-15 15:30:00,71.25,71.36,71.12,71.34,298400.0,66.3512,66.4536,66.2301,66.435,298400.0
2014-09-16 09:30:00,71.2,72.05,70.9,72.03,247800.0,66.3046,67.0962,66.0253,67.0776,247800.0
2014-09-16 10:00:00,72.07,72.2,71.66,71.68,124500.0,67.1148,67.2359,66.733,66.7516,124500.0
2014-09-16 10:30:00,71.73,71.78,71.47,71.5,49100.0,66.7982,66.8448,66.5561,66.584,49100.0
2014-09-16 11:00:00,71.52,71.74,71.4,71.73,125100.0,66.6026,66.8075,66.4909,66.7982,125100.0
2014-09-16 11:30:00,71.73,71.77,71.51,71.64,404400.0,66.7982,66.8355,66.5933,66.7144,404400.0
2014-09-16 12:00:00,71.66,71.74,71.62,71.67,122600.0,66.733,66.8075,66.6958,66.7423,122600.0
2014-09-16 12:30:00,71.65,71.7,71.49,71.63,139700.0,66.7237,66.7703,66.5747,66.7051,139700.0
2014-09-16 13:00:00,71.66,71.77,71.6,71.72,151100.0,66.733,66.8355,66.6771,66.7889,151100.0
2014-09-16 13:30:00,71.72,71.86,71.71,71.75,281700.0,66.7889,66.9193,66.7796,66.8168,281700.0
2014-09-16 14:00:00,71.73,71.82,71.58,71.64,280600.0,66.7982,66.882,66.6585,66.7144,280600.0
2014-09-16 14:30:00,71.64,71.85,71.64,71.78,102000.0,66.7144,66.91,66.7144,66.8448,102000.0
2014-09-16 15:00:00,71.79,71.94,71.65,71.71,269400.0,66.8541,66.9938,66.7237,66.7796,269400.0
2014-09-16 15:30:00,71.7,71.84,71.61,71.69,367400.0,66.7703,66.9006,66.6865,66.761,367400.0
2014-09-17 09:30:00,72.16,72.44,71.8,72.26,146300.0,67.1986,67.4594,66.8634,67.2918,146300.0
2014-09-17 10:00:00,72.25,72.27,71.75,72.09,194100.0,67.2825,67.3011,66.8168,67.1335,194100.0
2014-09-17 10:30:00,72.09,72.09,71.65,71.68,87700.0,67.1335,67.1335,66.7237,66.7516,87700.0
2014-09-17 11:00:00,71.68,71.8,71.44,71.8,157500.0,66.7516,66.8634,66.5281,66.8634,157500.0
2014-09-17 11:30:00,71.79,71.79,71.52,71.56,57800.0,66.8541,66.8541,66.6026,66.6399,57800.0
2014-09-17 12:00:00,71.58,71.63,71.49,71.51,76400.0,66.6585,66.7051,66.5747,66.5933,76400.0
2014-09-17 12:30:00,71.51,71.74,71.5,71.64,117600.0,66.5933,66.8075,66.584,66.7144,117600.0
2014-09-17 13:00:00,71.63,71.74,71.56,71.7,105000.0,66.7051,66.8075,66.6399,66.7703,105000.0
2014-09-17 13:30:00,71.7,71.71,71.61,71.66,65000.0,66.7703,66.7796,66.6865,66.733,65000.0
2014-09-17 14:00:00,71.65,71.67,71.28,71.53,167100.0,66.7237,66.7423,66.3791,66.612,167100.0
2014-09-17 14:30:00,71.54,71.59,71.41,71.55,127100.0,66.6213,66.6678,66.5002,66.6306,127100.0
2014-09-17 15:00:00,71.55,71.73,71.52,71.62,137600.0,66.6306,66.7982,66.6026,66.6958,137600.0
2014-09-17 15:30:00,71.62,71.66,71.44,71.49,366000.0,66.6958,66.733,66.5281,66.5747,366000.0
2014-09-18 09:30:00,71.77,72.0,71.37,71.7,317900.0,66.8355,67.0496,66.463,66.7703,317900.0
2014-09-18 10:00:00,71.7,71.95,71.64,71.69,83300.0,66.7703,67.0031,66.7144,66.761,83300.0
2014-09-18 10:30:00,71.69,71.95,71.66,71.85,46200.0,66.761,67.0031,66.733,66.91,46200.0
2014-09-18 11:00:00,71.86,72.21,71.86,71.86,74900.0,66.9193,67.2452,66.9193,66.9193,74900.0
2014-09-18 11:30:00,71.9,72.15,71.88,72.12,33500.0,66.9565,67.1893,66.9379,67.1614,33500.0
2014-09-18 12:00:00,72.13,72.32,72.1,72.26,183500.0,67.1707,67.3476,67.1428,67.2918,183500.0
2014-09-18 12:30:00,72.28,72.3,71.99,72.08,69700.0,67.3104,67.329,67.0403,67.1241,69700.0
2014-09-18 13:00:00,72.1,72.48,72.07,72.45,48100.0,67.1428,67.4966,67.1148,67.4687,48100.0
2014-09-18 13:30:00,72.44,72.65,72.42,72.53,95100.0,67.4594,67.655,67.4408,67.5432,95100.0
2014-09-18 14:00:00,72.53,72.76,72.52,72.72,90500.0,67.5432,67.7574,67.5339,67.7201,90500.0
2014-09-18 14:30:00,72.73,72.76,72.65,72.7,102700.0,67.7295,67.7574,67.655,67.7015,102700.0
2014-09-18 15:00:00,72.7,72.72,72.47,72.66,124800.0,67.7015,67.7201,67.4873,67.6643,124800.0
2014-09-18 15:30:00,72.66,72.69,72.28,72.38,273000.0,67.6643,67.6922,67.3104,67.4035,273000.0
2014-09-19 09:30:00,72.8,73.09,71.94,72.73,185800.0,67.7946,68.0647,66.9938,67.7295,185800.0
2014-09-19 10:00:00,72.69,72.8,72.47,72.6,56300.0,67.6922,67.7946,67.4873,67.6084,56300.0
2014-09-19 10:30:00,72.61,72.76,72.57,72.69,64800.0,67.6177,67.7574,67.5805,67.6922,64800.0
2014-09-19 11:00:00,72.69,72.89,72.68,72.85,72400.0,67.6922,67.8785,67.6829,67.8412,72400.0
2014-09-19 11:30:00,72.86,73.02,72.82,72.97,66100.0,67.8505,67.9995,67.8133,67.953,66100.0
2014-09-19 12:00:00,72.97,72.98,72.64,72.77,49500.0,67.953,67.9623,67.6456,67.7667,49500.0
2014-09-19 12:30:00,72.74,72.91,72.72,72.87,28500.0,67.7388,67.8971,67.7201,67.8598,28500.0
2014-09-19 13:00:00,72.9,72.9,72.69,72.7,40700.0,67.8878,67.8878,67.6922,67.7015,40700.0
2014-09-19 13:30:00,72.72,73.23,72.7,73.06,115600.0,67.7201,68.1951,67.7015,68.0368,115600.0
2014-09-19 14:00:00,73.05,73.36,72.97,73.3,123700.0,68.0275,68.3161,67.953,68.2603,123700.0
2014-09-19 14:30:00,73.26,73.34,73.19,73.25,135500.0,68.223,68.2975,68.1578,68.2137,135500.0
2014-09-19 15:00:00,73.24,73.48,73.24,73.41,282800.0,68.2044,68.4279,68.2044,68.3627,282800.0
2014-09-19 15:30:00,73.41,73.63,73.36,73.49,861900.0,68.3627,68.5676,68.3161,68.4372,861900.0
2014-09-22 09:30:00,73.56,73.94,73.05,73.1,252700.0,68.5024,68.8563,68.0275,68.074,252700.0
2014-09-22 10:00:00,73.1,73.27,72.92,73.1,158600.0,68.074,68.2323,67.9064,68.074,158600.0
2014-09-22 10:30:00,73.09,73.09,72.18,72.19,119700.0,68.0647,68.0647,67.2173,67.2266,119700.0
2014-09-22 11:00:00,72.18,72.92,72.14,72.85,118100.0,67.2173,67.9064,67.18,67.8412,118100.0
2014-09-22 11:30:00,72.81,72.98,72.7,72.8,209600.0,67.804,67.9623,67.7015,67.7946,209600.0
2014-09-22 12:00:00,72.79,72.8,72.57,72.67,109200.0,67.7853,67.7946,67.5805,67.6736,109200.0
2014-09-22 12:30:00,72.65,72.73,72.48,72.49,67100.0,67.655,67.7295,67.4966,67.506,67100.0
2014-09-22 13:00:00,72.47,72.65,72.39,72.62,51800.0,67.4873,67.655,67.4128,67.627,51800.0
2014-09-22 13:30:00,72.62,72.91,72.54,72.88,129100.0,67.627,67.8971,67.5525,67.8691,129100.0
2014-09-22 14:00:00,72.87,72.89,72.59,72.62,100200.0,67.8598,67.8785,67.5991,67.627,100200.0
2014-09-22 14:30:00,72.61,72.77,72.6,72.67,63700.0,67.6177,67.7667,67.6084,67.6736,63700.0
2014-09-22 15:00:00,72.66,72.76,72.58,72.68,92200.0,67.6643,67.7574,67.5898,67.6829,92200.0
2014-09-22 15:30:00,72.69,72.73,72.5,72.63,298000.0,67.6922,67.7295,67.5153,67.6363,298000.0
2014-09-23 09:30:00,72.43,72.99,72.17,72.77,262400.0,67.4501,67.9716,67.208,67.7667,262400.0
2014-09-23 10:00:00,72.75,72.92,72.57,72.74,93800.0,67.7481,67.9064,67.5805,67.7388,93800.0
2014-09-23 10:30:00,72.72,72.81,72.5,72.63,88500.0,67.7201,67.804,67.5153,67.6363,88500.0
2014-09-23 11:00:00,72.65,72.86,72.5,72.77,83600.0,67.655,67.8505,67.5153,67.7667,83600.0
2014-09-23 11:30:00,72.75,72.94,72.75,72.81,68500.0,67.7481,67.925,67.7481,67.804,68500.0
2014-09-23 12:00:00,72.83,72.85,72.52,72.55,68700.0,67.8226,67.8412,67.5339,67.5618,68700.0
2014-09-23 12:30:00,72.54,72.59,72.34,72.46,93300.0,67.5525,67.5991,67.3663,67.478,93300.0
2014-09-23 13:00:00,72.44,72.51,72.22,72.23,52200.0,67.4594,67.5246,67.2545,67.2638,52200.0
2014-09-23 13:30:00,72.23,72.36,72.05,72.06,108600.0,67.2638,67.3849,67.0962,67.1055,108600.0
2014-09-23 14:00:00,72.05,72.16,72.0,72.15,87200.0,67.0962,67.1986,67.0496,67.1893,87200.0
2014-09-23 14:30:00,72.16,72.28,72.16,72.23,125900.0,67.1986,67.3104,67.1986,67.2638,125900.0
2014-09-23 15:00:00,72.22,72.3,72.09,72.25,146400.0,67.2545,67.329,67.1335,67.2825,146400.0
2014-09-23 15:30:00,72.25,72.33,72.07,72.09,339100.0,67.2825,67.357,67.1148,67.1335,339100.0
2014-09-24 09:30:00,72.38,72.45,71.61,71.85,118100.0,67.4035,67.4687,66.6865,66.91,118100.0
2014-09-24 10:00:00,71.91,72.24,71.81,72.14,91600.0,66.9658,67.2731,66.8727,67.18,91600.0
2014-09-24 10:30:00,72.18,72.31,72.09,72.2,58300.0,67.2173,67.3383,67.1335,67.2359,58300.0
2014-09-24 11:00:00,72.21,72.67,72.19,72.66,82600.0,67.2452,67.6736,67.2266,67.6643,82600.0
2014-09-24 11:30:00,72.66,72.83,72.56,72.76,74700.0,67.6643,67.8226,67.5711,67.7574,74700.0
2014-09-24 12:00:00,72.76,72.91,72.71,72.71,49600.0,67.7574,67.8971,67.7108,67.7108,49600.0
2014-09-24 12:30:00,72.72,72.83,72.58,72.81,43400.0,67.7201,67.8226,67.5898,67.804,43400.0
2014-09-24 13:00:00,72.81,73.0,72.73,72.99,74700.0,67.804,67.9809,67.7295,67.9716,74700.0
2014-09-24 13:30:00,72.98,73.35,72.96,73.22,95500.0,67.9623,68.3068,67.9436,68.1858,95500.0
2014-09-24 14:00:00,73.19,73.31,73.09,73.29,99300.0,68.1578,68.2696,68.0647,68.2509,99300.0
2014-09-24 14:30:00,73.29,73.3,73.08,73.13,62500.0,68.2509,68.2603,68.0554,68.1019,62500.0
2014-09-24 15:00:00,73.13,73.13,72.95,72.95,107800.0,68.1019,68.1019,67.9343,67.9343,107800.0
2014-09-24 15:30:00,72.96,73.25,72.95,73.14,266000.0,67.9436,68.2137,67.9343,68.1113,266000.0
2014-09-25 09:30:00,73.01,73.18,72.67,72.9,159200.0,67.9902,68.1485,67.6736,67.8878,159200.0
2014-09-25 10:00:00,72.88,72.94,72.32,72.54,131600.0,67.8691,67.925,67.3476,67.5525,131600.0
2014-09-25 10:30:00,72.54,72.55,71.83,72.0,149100.0,67.5525,67.5618,66.8913,67.0496,149100.0
2014-09-25 11:00:00,72.0,72.15,71.92,71.97,120600.0,67.0496,67.1893,66.9751,67.0217,120600.0
2014-09-25 11:30:00,71.98,72.01,71.8,71.9,83300.0,67.031,67.059,66.8634,66.9565,83300.0
2014-09-25 12:00:00,71.9,71.95,71.41,71.41,70900.0,66.9565,67.0031,66.5002,66.5002,70900.0
2014-09-25 12:30:00,71.41,71.68,71.4,71.62,70400.0,66.5002,66.7516,66.4909,66.6958,70400.0
2014-09-25 13:00:00,71.6,71.8,71.59,71.7,65200.0,66.6771,66.8634,66.6678,66.7703,65200.0
2014-09-25 13:30:00,71.7,71.7,71.45,71.52,95800.0,66.7703,66.7703,66.5375,66.6026,95800.0
2014-09-25 14:00:00,71.53,71.67,71.46,71.64,93900.0,66.612,66.7423,66.5468,66.7144,93900.0
2014-09-25 14:30:00,71.67,71.78,71.64,71.66,107800.0,66.7423,66.8448,66.7144,66.733,107800.0
2014-09-25 15:00:00,71.66,71.81,71.57,71.59,189500.0,66.733,66.8727,66.6492,66.6678,189500.0
2014-09-25 15:30:00,71.59,71.81,71.52,71.54,342100.0,66.6678,66.8727,66.6026,66.6213,342100.0
2014-09-26 09:30:00,71.78,72.27,71.71,71.96,156600.0,66.8448,67.3011,66.7796,67.0124,156600.0
2014-09-26 10:00:00,71.95,72.04,71.52,71.75,65800.0,67.0031,67.0869,66.6026,66.8168,65800.0
2014-09-26 10:30:00,71.73,71.89,71.58,71.65,50600.0,66.7982,66.9472,66.6585,66.7237,50600.0
2014-09-26 11:00:00,71.67,71.71,71.19,71.38,89000.0,66.7423,66.7796,66.2953,66.4723,89000.0
2014-09-26 11:30:00,71.4,71.43,71.17,71.22,91200.0,66.4909,66.5188,66.2767,66.3233,91200.0
2014-09-26 12:00:00,71.22,71.42,71.04,71.31,68500.0,66.3233,66.5095,66.1556,66.4071,68500.0
2014-09-26 12:30:00,71.32,71.38,70.89,70.89,141200.0,66.4164,66.4723,66.016,66.016,141200.0
2014-09-26 13:00:00,70.89,70.89,70.31,70.58,177400.0,66.016,66.016,65.4758,65.7273,177400.0
2014-09-26 13:30:00,70.59,70.78,70.5,70.73,120000.0,65.7366,65.9135,65.6528,65.867,120000.0
2014-09-26 14:00:00,70.74,71.24,70.73,71.2,120400.0,65.8763,66.3419,65.867,66.3046,120400.0
2014-09-26 14:30:00,71.2,71.5,71.19,71.4,101800.0,66.3046,66.584,66.2953,66.4909,101800.0
2014-09-26 15:00:00,71.44,71.45,71.05,71.12,140400.0,66.5281,66.5375,66.165,66.2301,140400.0
2014-09-26 15:30:00,71.12,71.21,70.92,71.2,332300.0,66.2301,66.314,66.0439,66.3046,332300.0
2014-09-29 09:30:00,70.82,71.23,70.59,70.95,154600.0,65.9508,66.3326,65.7366,66.0718,154600.0
2014-09-29 10:00:00,70.95,72.03,70.88,71.93,214200.0,66.0718,67.0776,66.0066,66.9845,214200.0
2014-09-29 10:30:00,71.92,72.1,71.86,71.98,325000.0,66.9751,67.1428,66.9193,67.031,325000.0
2014-09-29 11:00:00,71.99,72.02,71.93,72.0,160400.0,67.0403,67.0683,66.9845,67.0496,160400.0
2014-09-29 11:30:00,72.0,72.0,71.83,71.97,40500.0,67.0496,67.0496,66.8913,67.0217,40500.0
2014-09-29 12:00:00,71.98,71.99,71.8,71.88,52800.0,67.031,67.0403,66.8634,66.9379,52800.0
2014-09-29 12:30:00,71.87,72.01,71.63,71.93,122000.0,66.9286,67.059,66.7051,66.9845,122000.0
2014-09-29 13:00:00,71.93,71.93,71.66,71.66,56700.0,66.9845,66.9845,66.733,66.733,56700.0
2014-09-29 13:30:00,71.66,71.72,71.41,71.57,57600.0,66.733,66.7889,66.5002,66.6492,57600.0
2014-09-29 14:00:00,71.57,71.72,71.51,71.59,49800.0,66.6492,66.7889,66.5933,66.6678,49800.0
2014-09-29 14:30:00,71.56,71.7,71.46,71.68,67900.0,66.6399,66.7703,66.5468,66.7516,67900.0
2014-09-29 15:00:00,71.65,71.85,71.56,71.84,99900.0,66.7237,66.91,66.6399,66.9006,99900.0
2014-09-29 15:30:00,71.83,71.91,71.68,71.77,256400.0,66.8913,66.9658,66.7516,66.8355,256400.0
2014-09-30 09:30:00,72.0,72.19,70.96,71.25,168800.0,67.0496,67.2266,66.0811,66.3512,168800.0
2014-09-30 10:00:00,71.24,71.24,70.48,70.5,325100.0,66.3419,66.3419,65.6342,65.6528,325100.0
2014-09-30 10:30:00,70.5,71.05,70.43,70.95,229200.0,65.6528,66.165,65.5876,66.0718,229200.0
2014-09-30 11:00:00,70.96,71.03,70.79,70.97,145900.0,66.0811,66.1463,65.9228,66.0905,145900.0
2014-09-30 11:30:00,70.97,71.02,70.59,70.65,110900.0,66.0905,66.137,65.7366,65.7925,110900.0
2014-09-30 12:00:00,70.65,70.73,70.56,70.73,108200.0,65.7925,65.867,65.7086,65.867,108200.0
2014-09-30 12:30:00,70.73,71.15,70.63,70.95,123600.0,65.867,66.2581,65.7738,66.0718,123600.0
2014-09-30 13:00:00,70.95,71.1,70.76,70.82,368100.0,66.0718,66.2115,65.8949,65.9508,368100.0
2014-09-30 13:30:00,70.81,70.95,70.58,70.76,204000.0,65.9415,66.0718,65.7273,65.8949,204000.0
2014-09-30 14:00:00,70.73,70.93,70.7,70.92,106200.0,65.867,66.0532,65.839,66.0439,106200.0
2014-09-30 14:30:00,70.92,70.98,70.77,70.83,242500.0,66.0439,66.0998,65.9042,65.9601,242500.0
2014-09-30 15:00:00,70.8,70.92,70.62,70.76,285200.0,65.9321,66.0439,65.7645,65.8949,285200.0
2014-09-30 15:30:00,70.76,70.8,70.5,70.53,489700.0,65.8949,65.9321,65.6528,65.6807,489700.0
2014-10-01 09:30:00,70.52,70.52,68.65,68.65,785700.0,65.6714,65.6714,63.93,63.93,785700.0
2014-10-01 10:00:00,68.72,69.1,68.4,69.0,316900.0,63.9952,64.349,63.6972,64.2559,316900.0
2014-10-01 10:30:00,68.99,69.5,68.76,69.5,289200.0,64.2466,64.7215,64.0324,64.7215,289200.0
2014-10-01 11:00:00,69.5,69.81,69.26,69.45,283400.0,64.7215,65.0102,64.498,64.675,283400.0
2014-10-01 11:30:00,69.44,69.44,68.99,69.19,265400.0,64.6657,64.6657,64.2466,64.4328,265400.0
2014-10-01 12:00:00,69.2,69.23,68.96,69.04,180400.0,64.4422,64.4701,64.2187,64.2932,180400.0
2014-10-01 12:30:00,69.08,69.23,69.0,69.08,97800.0,64.3304,64.4701,64.2559,64.3304,97800.0
2014-10-01 13:00:00,69.08,69.16,68.96,69.01,124400.0,64.3304,64.4049,64.2187,64.2652,124400.0
2014-10-01 13:30:00,69.01,69.02,68.82,68.88,150000.0,64.2652,64.2745,64.0883,64.1442,150000.0
2014-10-01 14:00:00,68.87,69.13,68.76,69.0,160600.0,64.1348,64.377,64.0324,64.2559,160600.0
2014-10-01 14:30:00,69.0,69.03,68.77,68.78,195400.0,64.2559,64.2838,64.0417,64.051,195400.0
2014-10-01 15:00:00,68.79,68.8,68.48,68.61,285600.0,64.0603,64.0697,63.7717,63.8927,285600.0
2014-10-01 15:30:00,68.59,68.88,68.26,68.45,713400.0,63.8741,64.1442,63.5668,63.7437,713400.0
2014-10-02 09:30:00,68.75,68.89,68.47,68.61,313900.0,64.0231,64.1535,63.7623,63.8927,313900.0
2014-10-02 10:00:00,68.6,68.68,68.09,68.12,255900.0,63.8834,63.9579,63.4085,63.4364,255900.0
2014-10-02 10:30:00,68.1,68.11,67.36,67.64,223800.0,63.4178,63.4271,62.7287,62.9894,223800.0
2014-10-02 11:00:00,67.61,67.61,67.31,67.53,343000.0,62.9615,62.9615,62.6821,62.887,343000.0
2014-10-02 11:30:00,67.55,67.66,67.22,67.26,230700.0,62.9056,63.008,62.5983,62.6355,230700.0
2014-10-02 12:00:00,67.28,67.67,67.19,67.6,139200.0,62.6542,63.0174,62.5704,62.9522,139200.0
2014-10-02 12:30:00,67.59,68.0,67.56,67.99,240200.0,62.9429,63.3247,62.9149,63.3154,240200.0
2014-10-02 13:00:00,68.0,68.93,67.99,68.81,186600.0,63.3247,64.1907,63.3154,64.079,186600.0
2014-10-02 13:30:00,68.8,68.8,68.64,68.72,177400.0,64.0697,64.0697,63.9207,63.9952,177400.0
2014-10-02 14:00:00,68.72,69.32,68.7,69.23,185000.0,63.9952,64.5539,63.9765,64.4701,185000.0
2014-10-02 14:30:00,69.23,69.54,69.2,69.36,229800.0,64.4701,64.7588,64.4422,64.5912,229800.0
2014-10-02 15:00:00,69.34,69.49,69.26,69.42,197600.0,64.5725,64.7122,64.498,64.647,197600.0
2014-10-02 15:30:00,69.42,69.53,69.26,69.34,393600.0,64.647,64.7495,64.498,64.5725,393600.0
2014-10-03 09:30:00,69.71,70.38,69.5,70.32,285500.0,64.9171,65.541,64.7215,65.4852,285500.0
2014-10-03 10:00:00,70.35,70.87,70.35,70.44,329900.0,65.5131,65.9973,65.5131,65.5969,329900.0
2014-10-03 10:30:00,70.44,70.61,70.22,70.59,128000.0,65.5969,65.7552,65.392,65.7366,128000.0
2014-10-03 11:00:00,70.57,70.78,70.46,70.75,128800.0,65.718,65.9135,65.6155,65.8856,128800.0
2014-10-03 11:30:00,70.74,70.88,70.62,70.78,210000.0,65.8763,66.0066,65.7645,65.9135,210000.0
2014-10-03 12:00:00,70.77,71.34,70.69,71.12,165700.0,65.9042,66.435,65.8297,66.2301,165700.0
2014-10-03 12:30:00,71.11,71.24,70.9,71.15,120200.0,66.2208,66.3419,66.0253,66.2581,120200.0
2014-10-03 13:00:00,71.13,71.15,70.89,70.89,91000.0,66.2395,66.2581,66.016,66.016,91000.0
2014-10-03 13:30:00,70.92,71.12,70.77,71.1,104800.0,66.0439,66.2301,65.9042,66.2115,104800.0
2014-10-03 14:00:00,71.11,71.36,71.01,71.28,157000.0,66.2208,66.4536,66.1277,66.3791,157000.0
2014-10-03 14:30:00,71.26,71.4,71.18,71.35,202900.0,66.3605,66.4909,66.286,66.4443,202900.0
2014-10-03 15:00:00,71.34,71.63,71.3,71.5,206000.0,66.435,66.7051,66.3978,66.584,206000.0
2014-10-03 15:30:00,71.5,71.59,71.21,71.25,451000.0,66.584,66.6678,66.314,66.3512,451000.0
2014-10-06 09:30:00,71.54,71.77,71.13,71.27,325200.0,66.6213,66.8355,66.2395,66.3698,325200.0
2014-10-06 10:00:00,71.28,71.42,71.0,71.28,132700.0,66.3791,66.5095,66.1184,66.3791,132700.0
2014-10-06 10:30:00,71.31,71.48,71.23,71.28,214200.0,66.4071,66.5654,66.3326,66.3791,214200.0
2014-10-06 11:00:00,71.28,71.29,70.81,70.83,115100.0,66.3791,66.3885,65.9415,65.9601,115100.0
2014-10-06 11:30:00,70.82,70.89,70.37,70.58,94100.0,65.9508,66.016,65.5317,65.7273,94100.0
2014-10-06 12:00:00,70.6,70.87,70.53,70.55,59500.0,65.7459,65.9973,65.6807,65.6993,59500.0
2014-10-06 12:30:00,70.56,70.56,70.17,70.22,110500.0,65.7086,65.7086,65.3455,65.392,110500.0
2014-10-06 13:00:00,70.23,70.35,70.18,70.31,121200.0,65.4013,65.5131,65.3548,65.4758,121200.0
2014-10-06 13:30:00,70.31,70.33,70.08,70.2,152700.0,65.4758,65.4945,65.2617,65.3734,152700.0
2014-10-06 14:00:00,70.21,70.62,70.21,70.62,112500.0,65.3827,65.7645,65.3827,65.7645,112500.0
2014-10-06 14:30:00,70.62,70.86,70.51,70.76,149300.0,65.7645,65.988,65.6621,65.8949,149300.0
2014-10-06 15:00:00,70.77,70.92,70.59,70.91,166900.0,65.9042,66.0439,65.7366,66.0346,166900.0
2014-10-06 15:30:00,70.89,70.96,70.82,70.91,362600.0,66.016,66.0811,65.9508,66.0346,362600.0
2014-10-07 09:30:00,70.51,70.56,69.91,70.02,383600.0,65.6621,65.7086,65.1033,65.2058,383600.0
2014-10-07 10:00:00,70.07,70.45,70.02,70.45,272700.0,65.2523,65.6062,65.2058,65.6062,272700.0
2014-10-07 10:30:00,70.45,70.55,70.33,70.37,282000.0,65.6062,65.6993,65.4945,65.5317,282000.0
2014-10-07 11:00:00,70.37,71.1,70.34,71.05,254600.0,65.5317,66.2115,65.5038,66.165,254600.0
2014-10-07 11:30:00,71.08,71.09,70.72,70.85,144600.0,66.1929,66.2022,65.8576,65.9787,144600.0
2014-10-07 12:00:00,70.84,71.68,70.84,71.33,175900.0,65.9694,66.7516,65.9694,66.4257,175900.0
2014-10-07 12:30:00,71.33,71.6,71.09,71.5,109500.0,66.4257,66.6771,66.2022,66.584,109500.0
2014-10-07 13:00:00,71.5,71.91,71.49,71.66,332700.0,66.584,66.9658,66.5747,66.733,332700.0
2014-10-07 13:30:00,71.65,71.94,71.5,71.88,313600.0,66.7237,66.9938,66.584,66.9379,313600.0
2014-10-07 14:00:00,71.87,71.87,71.5,71.5,94500.0,66.9286,66.9286,66.584,66.584,94500.0
2014-10-07 14:30:00,71.5,71.74,71.5,71.59,120000.0,66.584,66.8075,66.584,66.6678,120000.0
2014-10-07 15:00:00,71.59,71.61,70.88,71.14,377100.0,66.6678,66.6865,66.0066,66.2488,377100.0
2014-10-07 15:30:00,71.15,71.39,70.94,70.96,312400.0,66.2581,66.4816,66.0625,66.0811,312400.0
2014-10-08 09:30:00,71.28,71.32,70.61,70.87,208200.0,66.3791,66.4164,65.7552,65.9973,208200.0
2014-10-08 10:00:00,70.87,71.42,70.87,71.17,197800.0,65.9973,66.5095,65.9973,66.2767,197800.0
2014-10-08 10:30:00,71.19,71.43,71.04,71.16,161400.0,66.2953,66.5188,66.1556,66.2674,161400.0
2014-10-08 11:00:00,71.16,71.16,70.51,70.97,256100.0,66.2674,66.2674,65.6621,66.0905,256100.0
2014-10-08 11:30:00,70.95,70.97,70.63,70.91,100400.0,66.0718,66.0905,65.7738,66.0346,100400.0
2014-10-08 12:00:00,70.89,70.93,70.65,70.69,72200.0,66.016,66.0532,65.7925,65.8297,72200.0
2014-10-08 12:30:00,70.72,70.84,70.34,70.4,75000.0,65.8576,65.9694,65.5038,65.5597,75000.0
2014-10-08 13:00:00,70.4,70.72,70.37,70.61,153300.0,65.5597,65.8576,65.5317,65.7552,153300.0
2014-10-08 13:30:00,70.6,70.82,70.46,70.78,198900.0,65.7459,65.9508,65.6155,65.9135,198900.0
2014-10-08 14:00:00,70.78,71.99,70.77,71.97,268800.0,65.9135,67.0403,65.9042,67.0217,268800.0
2014-10-08 14:30:00,71.97,72.24,71.94,72.16,399000.0,67.0217,67.2731,66.9938,67.1986,399000.0
2014-10-08 15:00:00,72.17,72.37,72.07,72.27,340300.0,67.208,67.3942,67.1148,67.3011,340300.0
2014-10-08 15:30:00,72.26,72.27,71.94,72.11,569500.0,67.2918,67.3011,66.9938,67.1521,569500.0
2014-10-09 09:30:00,72.0,72.11,70.89,71.05,355200.0,67.0496,67.1521,66.016,66.165,355200.0
2014-10-09 10:00:00,71.05,71.67,70.92,71.38,186000.0,66.165,66.7423,66.0439,66.4723,186000.0
2014-10-09 10:30:00,71.38,71.39,70.89,71.26,123600.0,66.4723,66.4816,66.016,66.3605,123600.0
2014-10-09 11:00:00,71.25,71.52,71.01,71.31,71200.0,66.3512,66.6026,66.1277,66.4071,71200.0
2014-10-09 11:30:00,71.31,71.31,70.27,70.47,135100.0,66.4071,66.4071,65.4386,65.6248,135100.0
2014-10-09 12:00:00,70.42,70.7,70.11,70.16,103300.0,65.5783,65.839,65.2896,65.3362,103300.0
2014-10-09 12:30:00,70.15,70.31,69.91,70.25,174000.0,65.3268,65.4758,65.1033,65.42,174000.0
2014-10-09 13:00:00,70.25,70.33,70.0,70.03,147400.0,65.42,65.4945,65.1872,65.2151,147400.0
2014-10-09 13:30:00,70.03,70.3,69.96,70.0,199400.0,65.2151,65.4665,65.1499,65.1872,199400.0
2014-10-09 14:00:00,69.96,69.97,69.53,69.77,194000.0,65.1499,65.1592,64.7495,64.973,194000.0
2014-10-09 14:30:00,69.76,69.99,69.66,69.73,256900.0,64.9637,65.1778,64.8705,64.9357,256900.0
2014-10-09 15:00:00,69.73,70.05,69.59,69.59,287700.0,64.9357,65.2337,64.8053,64.8053,287700.0
2014-10-09 15:30:00,69.6,69.87,69.14,69.48,602800.0,64.8147,65.0661,64.3863,64.7029,602800.0
2014-10-10 09:30:00,69.29,71.07,68.81,70.55,474300.0,64.526,66.1836,64.079,65.6993,474300.0
2014-10-10 10:00:00,70.58,70.8,69.38,69.47,364400.0,65.7273,65.9321,64.6098,64.6936,364400.0
2014-10-10 10:30:00,69.46,70.18,69.46,69.89,180600.0,64.6843,65.3548,64.6843,65.0847,180600.0
2014-10-10 11:00:00,69.87,70.38,69.26,69.61,218700.0,65.0661,65.541,64.498,64.824,218700.0
2014-10-10 11:30:00,69.63,69.83,69.48,69.59,138000.0,64.8426,65.0288,64.7029,64.8053,138000.0
2014-10-10 12:00:00,69.6,70.46,69.6,70.16,264800.0,64.8147,65.6155,64.8147,65.3362,264800.0
2014-10-10 12:30:00,70.16,70.77,70.15,70.74,226800.0,65.3362,65.9042,65.3268,65.8763,226800.0
2014-10-10 13:00:00,70.72,70.85,70.48,70.54,205300.0,65.8576,65.9787,65.6342,65.69,205300.0
2014-10-10 13:30:00,70.54,70.67,70.2,70.6,198800.0,65.69,65.8111,65.3734,65.7459,198800.0
2014-10-10 14:00:00,70.61,70.61,70.35,70.45,151400.0,65.7552,65.7552,65.5131,65.6062,151400.0
2014-10-10 14:30:00,70.43,70.44,69.98,69.98,104300.0,65.5876,65.5969,65.1685,65.1685,104300.0
2014-10-10 15:00:00,69.98,70.02,69.38,69.5,131900.0,65.1685,65.2058,64.6098,64.7215,131900.0
2014-10-10 15:30:00,69.49,69.57,69.03,69.07,395000.0,64.7122,64.7867,64.2838,64.3211,395000.0
2014-10-13 09:30:00,69.04,70.67,69.0,69.38,389300.0,64.2932,65.8111,64.2559,64.6098,389300.0
2014-10-13 10:00:00,69.42,69.85,68.49,68.58,243500.0,64.647,65.0475,63.781,63.8648,243500.0
2014-10-13 10:30:00,68.58,68.79,68.05,68.2,338800.0,63.8648,64.0603,63.3712,63.5109,338800.0
2014-10-13 11:00:00,68.23,68.64,68.08,68.23,538400.0,63.5388,63.9207,63.3992,63.5388,538400.0
2014-10-13 11:30:00,68.22,69.05,68.22,68.89,189100.0,63.5295,64.3025,63.5295,64.1535,189100.0
2014-10-13 12:00:00,68.89,69.21,68.49,69.21,143700.0,64.1535,64.4515,63.781,64.4515,143700.0
2014-10-13 12:30:00,69.21,69.33,68.89,69.01,101100.0,64.4515,64.5632,64.1535,64.2652,101100.0
2014-10-13 13:00:00,69.01,69.16,68.61,69.02,113700.0,64.2652,64.4049,63.8927,64.2745,113700.0
2014-10-13 13:30:00,69.0,69.12,68.5,68.58,132600.0,64.2559,64.3677,63.7903,63.8648,132600.0
2014-10-13 14:00:00,68.59,68.81,68.5,68.81,122000.0,63.8741,64.079,63.7903,64.079,122000.0
2014-10-13 14:30:00,68.8,68.81,68.29,68.29,117800.0,64.0697,64.079,63.5947,63.5947,117800.0
2014-10-13 15:00:00,68.28,68.52,68.09,68.09,243100.0,63.5854,63.8089,63.4085,63.4085,243100.0
2014-10-13 15:30:00,68.08,68.08,66.96,67.02,749000.0,63.3992,63.3992,62.3562,62.412,749000.0
2014-10-14 09:30:00,67.6,67.75,65.43,65.54,207700.0,62.9522,63.0919,60.9314,61.0338,207700.0
2014-10-14 10:00:00,65.54,66.37,64.96,66.25,705000.0,61.0338,61.8067,60.4937,61.695,705000.0
2014-10-14 10:30:00,66.22,66.74,65.92,66.68,281700.0,61.667,62.1513,61.3877,62.0954,281700.0
2014-10-14 11:00:00,66.69,67.56,66.62,67.35,167800.0,62.1047,62.9149,62.0395,62.7194,167800.0
2014-10-14 11:30:00,67.36,67.96,67.12,67.66,103600.0,62.7287,63.2874,62.5052,63.008,103600.0
2014-10-14 12:00:00,67.64,68.1,67.56,67.63,115400.0,62.9894,63.4178,62.9149,62.9801,115400.0
2014-10-14 12:30:00,67.59,67.73,67.41,67.68,126800.0,62.9429,63.0732,62.7752,63.0267,126800.0
2014-10-14 13:00:00,67.65,67.78,67.46,67.51,93500.0,62.9987,63.1198,62.8218,62.8684,93500.0
2014-10-14 13:30:00,67.54,67.68,67.14,67.34,121100.0,62.8963,63.0267,62.5238,62.71,121100.0
2014-10-14 14:00:00,67.34,67.38,66.8,66.8,198300.0,62.71,62.7473,62.2072,62.2072,198300.0
2014-10-14 14:30:00,66.81,67.3,66.71,66.76,104200.0,62.2165,62.6728,62.1234,62.1699,104200.0
2014-10-14 15:00:00,66.75,66.93,66.39,66.77,149100.0,62.1606,62.3282,61.8254,62.1792,149100.0
2014-10-14 15:30:00,66.76,67.06,66.51,66.96,279500.0,62.1699,62.4493,61.9371,62.3562,279500.0
2014-10-15 09:30:00,65.73,66.12,62.94,65.68,944500.0,61.2107,61.5739,58.6126,61.1642,944500.0
2014-10-15 10:00:00,65.68,66.51,65.57,65.9,495000.0,61.1642,61.9371,61.0617,61.369,495000.0
2014-10-15 10:30:00,65.9,65.93,65.1,65.17,488200.0,61.369,61.397,60.6241,60.6892,488200.0
2014-10-15 11:00:00,65.15,65.53,64.68,64.7,612700.0,60.6706,61.0245,60.2329,60.2516,612700.0
2014-10-15 11:30:00,64.73,64.76,64.33,64.44,682400.0,60.2795,60.3074,59.907,60.0094,682400.0
2014-10-15 12:00:00,64.41,64.49,63.72,63.77,342200.0,59.9815,60.056,59.3389,59.3855,342200.0
2014-10-15 12:30:00,63.76,64.18,63.47,63.54,286600.0,59.3762,59.7673,59.1061,59.1713,286600.0
2014-10-15 13:00:00,63.53,63.91,62.5,62.8,623400.0,59.162,59.5159,58.2028,58.4822,623400.0
2014-10-15 13:30:00,62.81,64.0,62.74,63.49,658900.0,58.4915,59.5997,58.4263,59.1247,658900.0
2014-10-15 14:00:00,63.46,63.85,63.12,63.61,557000.0,59.0968,59.46,58.7802,59.2365,557000.0
2014-10-15 14:30:00,63.59,65.11,63.58,64.63,636900.0,59.2179,60.6334,59.2086,60.1864,636900.0
2014-10-15 15:00:00,64.63,65.59,64.4,64.76,1004200.0,60.1864,61.0804,59.9722,60.3074,1004200.0
2014-10-15 15:30:00,64.76,65.79,64.67,64.75,1356400.0,60.3074,61.2666,60.2236,60.2981,1356400.0
2014-10-16 09:30:00,66.56,67.3,65.35,65.83,2012300.0,61.9837,62.6728,60.8569,61.3039,2012300.0
2014-10-16 10:00:00,65.81,66.6,65.06,65.38,1626400.0,61.2852,62.0209,60.5868,60.8848,1626400.0
2014-10-16 10:30:00,65.4,66.4,65.18,65.7,1014000.0,60.9034,61.8347,60.6986,61.1828,1014000.0
2014-10-16 11:00:00,65.66,66.45,65.53,66.41,691400.0,61.1455,61.8812,61.0245,61.844,691400.0
2014-10-16 11:30:00,66.41,67.03,65.69,66.03,593600.0,61.844,62.4214,61.1735,61.4901,593600.0
2014-10-16 12:00:00,66.04,66.31,65.92,66.01,399200.0,61.4994,61.7509,61.3877,61.4715,399200.0
2014-10-16 12:30:00,66.01,66.22,65.81,66.13,267100.0,61.4715,61.667,61.2852,61.5832,267100.0
2014-10-16 13:00:00,66.13,68.19,66.13,67.8,771800.0,61.5832,63.5016,61.5832,63.1384,771800.0
2014-10-16 13:30:00,67.81,68.66,67.52,67.81,669200.0,63.1477,63.9393,62.8777,63.1477,669200.0
2014-10-16 14:00:00,67.8,68.47,67.74,68.13,537000.0,63.1384,63.7623,63.0825,63.4457,537000.0
2014-10-16 14:30:00,68.16,68.9,68.07,68.28,306100.0,63.4737,64.1628,63.3898,63.5854,306100.0
2014-10-16 15:00:00,68.31,68.51,67.89,68.39,516700.0,63.6133,63.7996,63.2222,63.6878,516700.0
2014-10-16 15:30:00,68.39,68.99,68.24,68.24,1208300.0,63.6878,64.2466,63.5482,63.5482,1208300.0
2014-10-17 09:30:00,69.2,69.97,68.75,69.07,580500.0,64.4422,65.1592,64.0231,64.3211,580500.0
2014-10-17 10:00:00,69.06,69.5,68.77,69.4,315700.0,64.3118,64.7215,64.0417,64.6284,315700.0
2014-10-17 10:30:00,69.4,70.0,69.02,69.91,466600.0,64.6284,65.1872,64.2745,65.1033,466600.0
2014-10-17 11:00:00,69.92,70.89,69.83,70.25,445300.0,65.1127,66.016,65.0288,65.42,445300.0
2014-10-17 11:30:00,70.12,70.37,69.91,70.09,234300.0,65.2989,65.5317,65.1033,65.271,234300.0
2014-10-17 12:00:00,70.1,70.11,69.8,69.87,265900.0,65.2803,65.2896,65.0009,65.0661,265900.0
2014-10-17 12:30:00,69.85,69.88,69.39,69.68,529000.0,65.0475,65.0754,64.6191,64.8892,529000.0
2014-10-17 13:00:00,69.69,69.71,68.88,68.9,372900.0,64.8985,64.9171,64.1442,64.1628,372900.0
2014-10-17 13:30:00,68.88,69.43,68.65,69.06,152000.0,64.1442,64.6563,63.93,64.3118,152000.0
2014-10-17 14:00:00,69.09,69.4,68.66,69.32,249400.0,64.3397,64.6284,63.9393,64.5539,249400.0
2014-10-17 14:30:00,69.33,69.59,69.01,69.14,183000.0,64.5632,64.8053,64.2652,64.3863,183000.0
2014-10-17 15:00:00,69.14,69.5,68.96,69.48,325400.0,64.3863,64.7215,64.2187,64.7029,325400.0
2014-10-17 15:30:00,69.48,69.75,69.31,69.44,412600.0,64.7029,64.9543,64.5446,64.6657,412600.0
2014-10-20 09:30:00,69.38,69.81,68.26,68.7,328300.0,64.6098,65.0102,63.5668,63.9765,328300.0
2014-10-20 10:00:00,68.73,68.89,67.69,68.33,771000.0,64.0045,64.1535,63.036,63.632,771000.0
2014-10-20 10:30:00,68.33,68.84,68.07,68.72,298100.0,63.632,64.1069,63.3898,63.9952,298100.0
2014-10-20 11:00:00,68.71,69.25,68.53,68.95,257000.0,63.9858,64.4887,63.8182,64.2093,257000.0
2014-10-20 11:30:00,68.94,69.21,68.87,69.17,109600.0,64.2,64.4515,64.1348,64.4142,109600.0
2014-10-20 12:00:00,69.13,69.48,69.11,69.41,74200.0,64.377,64.7029,64.3583,64.6377,74200.0
2014-10-20 12:30:00,69.4,69.42,69.23,69.33,152700.0,64.6284,64.647,64.4701,64.5632,152700.0
2014-10-20 13:00:00,69.31,69.81,69.19,69.81,282400.0,64.5446,65.0102,64.4328,65.0102,282400.0
2014-10-20 13:30:00,69.81,69.91,69.66,69.77,130800.0,65.0102,65.1033,64.8705,64.973,130800.0
2014-10-20 14:00:00,69.77,70.18,69.75,70.1,210400.0,64.973,65.3548,64.9543,65.2803,210400.0
2014-10-20 14:30:00,70.09,70.19,69.98,70.12,335900.0,65.271,65.3641,65.1685,65.2989,335900.0
2014-10-20 15:00:00,70.12,70.45,70.12,70.22,288700.0,65.2989,65.6062,65.2989,65.392,288700.0
2014-10-20 15:30:00,70.24,70.58,70.21,70.44,360900.0,65.4107,65.7273,65.3827,65.5969,360900.0
2014-10-21 09:30:00,70.63,71.73,70.44,71.26,817000.0,65.7738,66.7982,65.5969,66.3605,817000.0
2014-10-21 10:00:00,71.25,71.66,70.91,71.4,373000.0,66.3512,66.733,66.0346,66.4909,373000.0
2014-10-21 10:30:00,71.4,71.43,70.78,70.92,359700.0,66.4909,66.5188,65.9135,66.0439,359700.0
2014-10-21 11:00:00,70.93,71.16,70.65,70.97,361300.0,66.0532,66.2674,65.7925,66.0905,361300.0
2014-10-21 11:30:00,71.01,71.03,70.67,70.91,297600.0,66.1277,66.1463,65.8111,66.0346,297600.0
2014-10-21 12:00:00,70.91,71.09,70.89,70.93,294700.0,66.0346,66.2022,66.016,66.0532,294700.0
2014-10-21 12:30:00,70.93,70.95,70.78,70.86,201600.0,66.0532,66.0718,65.9135,65.988,201600.0
2014-10-21 13:00:00,70.86,70.96,70.82,70.9,166000.0,65.988,66.0811,65.9508,66.0253,166000.0
2014-10-21 13:30:00,70.9,71.24,70.89,71.22,177300.0,66.0253,66.3419,66.016,66.3233,177300.0
2014-10-21 14:00:00,71.22,71.46,71.16,71.4,104100.0,66.3233,66.5468,66.2674,66.4909,104100.0
2014-10-21 14:30:00,71.4,71.51,71.26,71.32,169900.0,66.4909,66.5933,66.3605,66.4164,169900.0
2014-10-21 15:00:00,71.32,71.67,71.29,71.67,196600.0,66.4164,66.7423,66.3885,66.7423,196600.0
2014-10-21 15:30:00,71.64,71.65,71.31,71.56,535100.0,66.7144,66.7237,66.4071,66.6399,535100.0
2014-10-22 09:30:00,71.9,72.2,70.71,71.97,123500.0,66.9565,67.2359,65.8483,67.0217,123500.0
2014-10-22 10:00:00,71.99,72.0,71.45,71.59,133300.0,67.0403,67.0496,66.5375,66.6678,133300.0
2014-10-22 10:30:00,71.57,71.6,71.15,71.18,131700.0,66.6492,66.6771,66.2581,66.286,131700.0
2014-10-22 11:00:00,71.17,71.28,71.02,71.11,137900.0,66.2767,66.3791,66.137,66.2208,137900.0
2014-10-22 11:30:00,71.12,71.4,70.97,71.04,115600.0,66.2301,66.4909,66.0905,66.1556,115600.0
2014-10-22 12:00:00,71.06,71.14,70.72,70.94,144700.0,66.1743,66.2488,65.8576,66.0625,144700.0
2014-10-22 12:30:00,70.98,71.02,70.18,70.8,125400.0,66.0998,66.137,65.3548,65.9321,125400.0
2014-10-22 13:00:00,70.8,70.81,70.11,70.19,178600.0,65.9321,65.9415,65.2896,65.3641,178600.0
2014-10-22 13:30:00,70.25,70.51,70.02,70.1,233400.0,65.42,65.6621,65.2058,65.2803,233400.0
2014-10-22 14:00:00,70.1,70.43,70.06,70.36,236000.0,65.2803,65.5876,65.243,65.5224,236000.0
2014-10-22 14:30:00,70.38,70.65,70.12,70.65,132100.0,65.541,65.7925,65.2989,65.7925,132100.0
2014-10-22 15:00:00,70.66,70.73,70.19,70.26,255000.0,65.8018,65.867,65.3641,65.4293,255000.0
2014-10-22 15:30:00,70.27,70.32,70.08,70.23,509600.0,65.4386,65.4852,65.2617,65.4013,509600.0
2014-10-23 09:30:00,71.08,71.3,70.3,70.67,208500.0,66.1929,66.3978,65.4665,65.8111,208500.0
2014-10-23 10:00:00,70.66,71.1,70.66,70.86,96100.0,65.8018,66.2115,65.8018,65.988,96100.0
2014-10-23 10:30:00,70.88,71.08,70.81,71.04,132800.0,66.0066,66.1929,65.9415,66.1556,132800.0
2014-10-23 11:00:00,71.05,71.45,71.02,71.45,109500.0,66.165,66.5375,66.137,66.5375,109500.0
2014-10-23 11:30:00,71.45,71.89,71.32,71.88,156800.0,66.5375,66.9472,66.4164,66.9379,156800.0
2014-10-23 12:00:00,71.88,71.96,71.08,71.75,130900.0,66.9379,67.0124,66.1929,66.8168,130900.0
2014-10-23 12:30:00,71.71,71.74,71.31,71.44,161300.0,66.7796,66.8075,66.4071,66.5281,161300.0
2014-10-23 13:00:00,71.44,71.46,71.19,71.29,75600.0,66.5281,66.5468,66.2953,66.3885,75600.0
2014-10-23 13:30:00,71.32,71.85,71.3,71.61,74800.0,66.4164,66.91,66.3978,66.6865,74800.0
2014-10-23 14:00:00,71.61,71.98,71.61,71.77,75700.0,66.6865,67.031,66.6865,66.8355,75700.0
2014-10-23 14:30:00,71.77,71.8,71.17,71.3,99000.0,66.8355,66.8634,66.2767,66.3978,99000.0
2014-10-23 15:00:00,71.33,71.34,70.97,71.12,205800.0,66.4257,66.435,66.0905,66.2301,205800.0
2014-10-23 15:30:00,71.08,71.46,71.03,71.36,316400.0,66.1929,66.5468,66.1463,66.4536,316400.0
2014-10-24 09:30:00,71.75,71.89,70.59,70.83,232000.0,66.8168,66.9472,65.7366,65.9601,232000.0
2014-10-24 10:00:00,70.84,71.35,70.79,71.33,200800.0,65.9694,66.4443,65.9228,66.4257,200800.0
2014-10-24 10:30:00,71.35,71.51,71.1,71.47,101900.0,66.4443,66.5933,66.2115,66.5561,101900.0
2014-10-24 11:00:00,71.51,71.63,70.89,70.92,131400.0,66.5933,66.7051,66.016,66.0439,131400.0
2014-10-24 11:30:00,70.92,71.71,70.89,71.59,165300.0,66.0439,66.7796,66.016,66.6678,165300.0
2014-10-24 12:00:00,71.6,71.87,71.47,71.7,98100.0,66.6771,66.9286,66.5561,66.7703,98100.0
2014-10-24 12:30:00,71.68,71.82,71.5,71.57,50600.0,66.7516,66.882,66.584,66.6492,50600.0
2014-10-24 13:00:00,71.58,71.69,71.4,71.66,83800.0,66.6585,66.761,66.4909,66.733,83800.0
2014-10-24 13:30:00,71.66,71.78,71.58,71.66,58700.0,66.733,66.8448,66.6585,66.733,58700.0
2014-10-24 14:00:00,71.65,71.67,71.39,71.4,129300.0,66.7237,66.7423,66.4816,66.4909,129300.0
2014-10-24 14:30:00,71.4,71.83,71.37,71.76,81500.0,66.4909,66.8913,66.463,66.8261,81500.0
2014-10-24 15:00:00,71.76,71.8,71.57,71.73,121500.0,66.8261,66.8634,66.6492,66.7982,121500.0
2014-10-24 15:30:00,71.73,72.09,71.68,72.06,295900.0,66.7982,67.1335,66.7516,67.1055,295900.0
2014-10-27 09:30:00,71.89,72.2,71.07,71.46,155300.0,66.9472,67.2359,66.1836,66.5468,155300.0
2014-10-27 10:00:00,71.42,71.53,71.07,71.27,127100.0,66.5095,66.612,66.1836,66.3698,127100.0
2014-10-27 10:30:00,71.24,71.58,70.99,71.56,107100.0,66.3419,66.6585,66.1091,66.6399,107100.0
2014-10-27 11:00:00,71.52,71.63,71.14,71.22,113800.0,66.6026,66.7051,66.2488,66.3233,113800.0
2014-10-27 11:30:00,71.23,71.38,70.99,71.13,99200.0,66.3326,66.4723,66.1091,66.2395,99200.0
2014-10-27 12:00:00,71.13,71.35,71.03,71.05,101000.0,66.2395,66.4443,66.1463,66.165,101000.0
2014-10-27 12:30:00,71.08,71.36,71.03,71.34,78300.0,66.1929,66.4536,66.1463,66.435,78300.0
2014-10-27 13:00:00,71.34,71.45,71.27,71.45,98100.0,66.435,66.5375,66.3698,66.5375,98100.0
2014-10-27 13:30:00,71.44,71.58,71.28,71.3,107200.0,66.5281,66.6585,66.3791,66.3978,107200.0
2014-10-27 14:00:00,71.28,71.32,71.05,71.08,142800.0,66.3791,66.4164,66.165,66.1929,142800.0
2014-10-27 14:30:00,71.08,71.46,71.0,71.28,136400.0,66.1929,66.5468,66.1184,66.3791,136400.0
2014-10-27 15:00:00,71.3,71.5,71.19,71.36,216100.0,66.3978,66.584,66.2953,66.4536,216100.0
2014-10-27 15:30:00,71.36,71.54,71.23,71.4,460400.0,66.4536,66.6213,66.3326,66.4909,460400.0
2014-10-28 09:30:00,72.25,72.85,70.12,70.16,721900.0,67.2825,67.8412,65.2989,65.3362,721900.0
2014-10-28 10:00:00,70.14,70.27,69.21,69.39,795300.0,65.3175,65.4386,64.4515,64.6191,795300.0
2014-10-28 10:30:00,69.39,69.66,69.04,69.55,520800.0,64.6191,64.8705,64.2932,64.7681,520800.0
2014-10-28 11:00:00,69.55,70.33,69.53,70.29,438400.0,64.7681,65.4945,64.7495,65.4572,438400.0
2014-10-28 11:30:00,70.29,71.33,70.02,71.28,1062300.0,65.4572,66.4257,65.2058,66.3791,1062300.0
2014-10-28 12:00:00,71.28,71.74,70.74,71.13,326600.0,66.3791,66.8075,65.8763,66.2395,326600.0
2014-10-28 12:30:00,71.12,71.58,70.95,71.5,181200.0,66.2301,66.6585,66.0718,66.584,181200.0
2014-10-28 13:00:00,71.49,72.46,71.49,71.86,398900.0,66.5747,67.478,66.5747,66.9193,398900.0
2014-10-28 13:30:00,71.83,72.16,71.83,71.99,157700.0,66.8913,67.1986,66.8913,67.0403,157700.0
2014-10-28 14:00:00,71.98,72.27,71.97,72.02,129700.0,67.031,67.3011,67.0217,67.0683,129700.0
2014-10-28 14:30:00,72.02,72.03,71.27,71.28,231600.0,67.0683,67.0776,66.3698,66.3791,231600.0
2014-10-28 15:00:00,71.33,71.5,71.02,71.05,434700.0,66.4257,66.584,66.137,66.165,434700.0
2014-10-28 15:30:00,71.02,71.3,70.79,71.28,699000.0,66.137,66.3978,65.9228,66.3791,699000.0
2014-10-29 09:30:00,70.66,71.99,70.61,71.51,416500.0,65.8018,67.0403,65.7552,66.5933,416500.0
2014-10-29 10:00:00,71.49,71.54,71.24,71.31,384700.0,66.5747,66.6213,66.3419,66.4071,384700.0
2014-10-29 10:30:00,71.31,71.34,70.95,71.2,193100.0,66.4071,66.435,66.0718,66.3046,193100.0
2014-10-29 11:00:00,71.19,71.45,71.08,71.41,137500.0,66.2953,66.5375,66.1929,66.5002,137500.0
2014-10-29 11:30:00,71.42,71.44,71.02,71.05,167700.0,66.5095,66.5281,66.137,66.165,167700.0
2014-10-29 12:00:00,71.06,71.17,70.57,70.57,118200.0,66.1743,66.2767,65.718,65.718,118200.0
2014-10-29 12:30:00,70.58,70.68,70.35,70.44,278000.0,65.7273,65.8204,65.5131,65.5969,278000.0
2014-10-29 13:00:00,70.44,70.6,70.23,70.41,152500.0,65.5969,65.7459,65.4013,65.569,152500.0
2014-10-29 13:30:00,70.42,70.58,70.26,70.43,148400.0,65.5783,65.7273,65.4293,65.5876,148400.0
2014-10-29 14:00:00,70.43,70.47,69.66,70.2,278200.0,65.5876,65.6248,64.8705,65.3734,278200.0
2014-10-29 14:30:00,70.22,70.3,69.71,70.04,233100.0,65.392,65.4665,64.9171,65.2244,233100.0
2014-10-29 15:00:00,70.01,70.23,69.58,70.17,257300.0,65.1965,65.4013,64.796,65.3455,257300.0
2014-10-29 15:30:00,70.18,70.56,69.75,69.86,605900.0,65.3548,65.7086,64.9543,65.0568,605900.0
2014-10-30 09:30:00,69.66,69.82,68.71,68.77,223300.0,64.8705,65.0195,63.9858,64.0417,223300.0
2014-10-30 10:00:00,68.76,69.04,68.45,69.04,268700.0,64.0324,64.2932,63.7437,64.2932,268700.0
2014-10-30 10:30:00,69.02,69.47,68.99,69.14,269900.0,64.2745,64.6936,64.2466,64.3863,269900.0
2014-10-30 11:00:00,69.17,69.37,69.03,69.29,208200.0,64.4142,64.6005,64.2838,64.526,208200.0
2014-10-30 11:30:00,69.3,69.54,69.25,69.51,201100.0,64.5353,64.7588,64.4887,64.7308,201100.0
2014-10-30 12:00:00,69.51,69.61,69.39,69.45,240100.0,64.7308,64.824,64.6191,64.675,240100.0
2014-10-30 12:30:00,69.45,69.5,69.3,69.31,128700.0,64.675,64.7215,64.5353,64.5446,128700.0
2014-10-30 13:00:00,69.31,69.35,69.17,69.19,159900.0,64.5446,64.5818,64.4142,64.4328,159900.0
2014-10-30 13:30:00,69.18,69.59,69.18,69.44,118300.0,64.4235,64.8053,64.4235,64.6657,118300.0
2014-10-30 14:00:00,69.43,69.52,69.29,69.29,159200.0,64.6563,64.7402,64.526,64.526,159200.0
2014-10-30 14:30:00,69.29,69.31,68.95,69.14,308300.0,64.526,64.5446,64.2093,64.3863,308300.0
2014-10-30 15:00:00,69.14,69.32,69.11,69.19,305300.0,64.3863,64.5539,64.3583,64.4328,305300.0
2014-10-30 15:30:00,69.2,69.5,69.16,69.41,584900.0,64.4422,64.7215,64.4049,64.6377,584900.0
2014-10-31 09:30:00,70.58,70.89,68.91,68.99,383000.0,65.7273,66.016,64.1721,64.2466,383000.0
2014-10-31 10:00:00,69.0,69.92,68.92,69.92,328400.0,64.2559,65.1127,64.1814,65.1127,328400.0
2014-10-31 10:30:00,69.9,70.48,69.86,70.19,319700.0,65.094,65.6342,65.0568,65.3641,319700.0
2014-10-31 11:00:00,70.2,70.36,69.96,70.34,139500.0,65.3734,65.5224,65.1499,65.5038,139500.0
2014-10-31 11:30:00,70.34,70.76,70.32,70.73,169000.0,65.5038,65.8949,65.4852,65.867,169000.0
2014-10-31 12:00:00,70.76,70.87,70.47,70.48,115400.0,65.8949,65.9973,65.6248,65.6342,115400.0
2014-10-31 12:30:00,70.48,70.84,70.48,70.82,112900.0,65.6342,65.9694,65.6342,65.9508,112900.0
2014-10-31 13:00:00,70.81,70.88,70.55,70.84,110400.0,65.9415,66.0066,65.6993,65.9694,110400.0
2014-10-31 13:30:00,70.85,70.87,70.4,70.52,89000.0,65.9787,65.9973,65.5597,65.6714,89000.0
2014-10-31 14:00:00,70.51,70.73,70.51,70.56,134400.0,65.6621,65.867,65.6621,65.7086,134400.0
2014-10-31 14:30:00,70.58,70.7,70.49,70.51,119300.0,65.7273,65.839,65.6435,65.6621,119300.0
2014-10-31 15:00:00,70.51,70.53,70.25,70.5,213600.0,65.6621,65.6807,65.42,65.6528,213600.0
2014-10-31 15:30:00,70.5,70.5,69.91,70.04,625100.0,65.6528,65.6528,65.1033,65.2244,625100.0
2014-11-03 09:30:00,70.34,72.54,69.84,71.45,855500.0,65.5038,67.5525,65.0382,66.5375,855500.0
2014-11-03 10:00:00,71.48,71.68,70.22,70.26,489400.0,66.5654,66.7516,65.392,65.4293,489400.0
2014-11-03 10:30:00,70.24,71.1,69.94,70.97,364800.0,65.4107,66.2115,65.1313,66.0905,364800.0
2014-11-03 11:00:00,70.94,71.01,70.55,70.89,239000.0,66.0625,66.1277,65.6993,66.016,239000.0
2014-11-03 11:30:00,70.91,71.06,70.43,71.04,167500.0,66.0346,66.1743,65.5876,66.1556,167500.0
2014-11-03 12:00:00,71.04,71.15,70.73,70.93,106500.0,66.1556,66.2581,65.867,66.0532,106500.0
2014-11-03 12:30:00,70.94,71.2,70.83,71.06,207200.0,66.0625,66.3046,65.9601,66.1743,207200.0
2014-11-03 13:00:00,71.06,71.06,70.91,70.95,153200.0,66.1743,66.1743,66.0346,66.0718,153200.0
2014-11-03 13:30:00,70.97,71.1,70.65,70.66,130800.0,66.0905,66.2115,65.7925,65.8018,130800.0
2014-11-03 14:00:00,70.65,70.65,70.26,70.35,134200.0,65.7925,65.7925,65.4293,65.5131,134200.0
2014-11-03 14:30:00,70.34,70.48,70.18,70.41,241800.0,65.5038,65.6342,65.3548,65.569,241800.0
2014-11-03 15:00:00,70.39,70.41,70.1,70.1,217800.0,65.5503,65.569,65.2803,65.2803,217800.0
2014-11-03 15:30:00,70.11,70.31,70.05,70.18,383200.0,65.2896,65.4758,65.2337,65.3548,383200.0
2014-11-04 09:30:00,70.36,70.52,69.08,69.73,641500.0,65.5224,65.6714,64.3304,64.9357,641500.0
2014-11-04 10:00:00,69.72,69.95,68.87,68.95,636400.0,64.9264,65.1406,64.1348,64.2093,636400.0
2014-11-04 10:30:00,68.94,69.56,68.94,69.36,693200.0,64.2,64.7774,64.2,64.5912,693200.0
2014-11-04 11:00:00,69.41,69.86,69.38,69.85,345400.0,64.6377,65.0568,64.6098,65.0475,345400.0
2014-11-04 11:30:00,69.85,70.01,68.98,69.24,283200.0,65.0475,65.1965,64.2373,64.4794,283200.0
2014-11-04 12:00:00,69.23,69.37,69.08,69.29,122700.0,64.4701,64.6005,64.3304,64.526,122700.0
2014-11-04 12:30:00,69.3,69.38,69.24,69.35,123000.0,64.5353,64.6098,64.4794,64.5818,123000.0
2014-11-04 13:00:00,69.36,69.37,69.21,69.29,181700.0,64.5912,64.6005,64.4515,64.526,181700.0
2014-11-04 13:30:00,69.3,69.31,68.86,69.23,320300.0,64.5353,64.5446,64.1255,64.4701,320300.0
2014-11-04 14:00:00,69.2,69.37,69.0,69.31,277700.0,64.4422,64.6005,64.2559,64.5446,277700.0
2014-11-04 14:30:00,69.31,69.36,69.05,69.33,202600.0,64.5446,64.5912,64.3025,64.5632,202600.0
2014-11-04 15:00:00,69.34,69.56,69.18,69.56,343600.0,64.5725,64.7774,64.4235,64.7774,343600.0
2014-11-04 15:30:00,69.56,69.79,68.95,69.34,907000.0,64.7774,64.9916,64.2093,64.5725,907000.0
2014-11-05 09:30:00,69.73,70.18,67.27,67.89,1429700.0,64.9357,65.3548,62.6449,63.2222,1429700.0
2014-11-05 10:00:00,67.84,68.85,67.82,68.59,673700.0,63.1757,64.1162,63.157,63.8741,673700.0
2014-11-05 10:30:00,68.59,68.79,68.24,68.31,356800.0,63.8741,64.0603,63.5482,63.6133,356800.0
2014-11-05 11:00:00,68.32,68.7,68.2,68.66,539200.0,63.6227,63.9765,63.5109,63.9393,539200.0
2014-11-05 11:30:00,68.66,68.69,68.34,68.63,409900.0,63.9393,63.9672,63.6413,63.9113,409900.0
2014-11-05 12:00:00,68.62,68.63,68.5,68.52,194800.0,63.902,63.9113,63.7903,63.8089,194800.0
2014-11-05 12:30:00,68.52,68.62,68.44,68.61,361000.0,63.8089,63.902,63.7344,63.8927,361000.0
2014-11-05 13:00:00,68.6,68.65,68.54,68.63,176900.0,63.8834,63.93,63.8275,63.9113,176900.0
2014-11-05 13:30:00,68.62,68.65,68.54,68.59,478100.0,63.902,63.93,63.8275,63.8741,478100.0
2014-11-05 14:00:00,68.59,68.84,68.55,68.81,256500.0,63.8741,64.1069,63.8368,64.079,256500.0
2014-11-05 14:30:00,68.82,68.91,68.35,68.54,356100.0,64.0883,64.1721,63.6506,63.8275,356100.0
2014-11-05 15:00:00,68.55,68.66,68.11,68.24,401400.0,63.8368,63.9393,63.4271,63.5482,401400.0
2014-11-05 15:30:00,68.23,68.33,67.81,67.84,869700.0,63.5388,63.632,63.1477,63.1757,869700.0
2014-11-06 09:30:00,67.91,68.74,67.86,68.59,366700.0,63.2409,64.0138,63.1943,63.8741,366700.0
2014-11-06 10:00:00,68.6,68.69,68.43,68.63,321800.0,63.8834,63.9672,63.7251,63.9113,321800.0
2014-11-06 10:30:00,68.62,68.95,68.55,68.84,371200.0,63.902,64.2093,63.8368,64.1069,371200.0
2014-11-06 11:00:00,68.84,68.9,68.62,68.88,209700.0,64.1069,64.1628,63.902,64.1442,209700.0
2014-11-06 11:30:00,68.88,68.95,68.82,68.82,173100.0,64.1442,64.2093,64.0883,64.0883,173100.0
2014-11-06 12:00:00,68.81,68.81,68.56,68.77,86700.0,64.079,64.079,63.8462,64.0417,86700.0
2014-11-06 12:30:00,68.77,68.92,68.75,68.8,118700.0,64.0417,64.1814,64.0231,64.0697,118700.0
2014-11-06 13:00:00,68.8,68.84,68.63,68.8,151100.0,64.0697,64.1069,63.9113,64.0697,151100.0
2014-11-06 13:30:00,68.81,68.95,68.77,68.78,261100.0,64.079,64.2093,64.0417,64.051,261100.0
2014-11-06 14:00:00,68.78,68.88,68.75,68.78,262700.0,64.051,64.1442,64.0231,64.051,262700.0
2014-11-06 14:30:00,68.78,69.12,68.73,69.12,271800.0,64.051,64.3677,64.0045,64.3677,271800.0
2014-11-06 15:00:00,69.1,69.12,68.93,69.01,248900.0,64.349,64.3677,64.1907,64.2652,248900.0
2014-11-06 15:30:00,69.0,69.03,68.8,68.97,406000.0,64.2559,64.2838,64.0697,64.228,406000.0
2014-11-07 09:30:00,68.75,68.92,68.26,68.59,150100.0,64.0231,64.1814,63.5668,63.8741,150100.0
2014-11-07 10:00:00,68.64,68.96,68.56,68.57,171800.0,63.9207,64.2187,63.8462,63.8555,171800.0
2014-11-07 10:30:00,68.57,69.08,68.44,69.01,253300.0,63.8555,64.3304,63.7344,64.2652,253300.0
2014-11-07 11:00:00,69.02,69.11,68.27,68.31,656500.0,64.2745,64.3583,63.5761,63.6133,656500.0
2014-11-07 11:30:00,68.28,68.45,68.08,68.35,241000.0,63.5854,63.7437,63.3992,63.6506,241000.0
2014-11-07 12:00:00,68.35,68.58,68.21,68.58,231000.0,63.6506,63.8648,63.5202,63.8648,231000.0
2014-11-07 12:30:00,68.6,68.64,64.74,66.51,1794900.0,63.8834,63.9207,60.2888,61.9371,1794900.0
2014-11-07 13:00:00,66.5,68.0,66.5,66.53,1952000.0,61.9278,63.3247,61.9278,61.9557,1952000.0
2014-11-07 13:30:00,66.55,66.92,65.89,66.49,925000.0,61.9744,62.3189,61.3597,61.9185,925000.0
2014-11-07 14:00:00,66.5,66.88,66.18,66.29,875000.0,61.9278,62.2817,61.6298,61.7322,875000.0
2014-11-07 14:30:00,66.3,66.35,64.65,64.91,1632200.0,61.7415,61.7881,60.205,60.4471,1632200.0
2014-11-07 15:00:00,64.91,65.63,64.3,65.18,1760400.0,60.4471,61.1176,59.8791,60.6986,1760400.0
2014-11-07 15:30:00,65.18,66.0,65.16,65.75,2074700.0,60.6986,61.4622,60.6799,61.2294,2074700.0
2014-11-10 09:30:00,66.15,66.66,65.44,66.36,545200.0,61.6019,62.0768,60.9407,61.7974,545200.0
2014-11-10 10:00:00,66.36,66.69,66.05,66.35,498100.0,61.7974,62.1047,61.5087,61.7881,498100.0
2014-11-10 10:30:00,66.34,67.11,66.27,67.01,565700.0,61.7788,62.4959,61.7136,62.4027,565700.0
2014-11-10 11:00:00,67.0,67.46,66.67,67.37,391700.0,62.3934,62.8218,62.0861,62.738,391700.0
2014-11-10 11:30:00,67.36,67.61,66.98,67.24,496500.0,62.7287,62.9615,62.3748,62.6169,496500.0
2014-11-10 12:00:00,67.25,67.5,67.02,67.41,475600.0,62.6262,62.859,62.412,62.7752,475600.0
2014-11-10 12:30:00,67.41,67.42,67.12,67.29,389800.0,62.7752,62.7845,62.5052,62.6635,389800.0
2014-11-10 13:00:00,67.29,67.38,67.11,67.2,274500.0,62.6635,62.7473,62.4959,62.5797,274500.0
2014-11-10 13:30:00,67.2,67.22,66.46,66.51,590400.0,62.5797,62.5983,61.8905,61.9371,590400.0
2014-11-10 14:00:00,66.51,66.58,66.32,66.37,479200.0,61.9371,62.0023,61.7602,61.8067,479200.0
2014-11-10 14:30:00,66.39,66.42,66.13,66.31,675600.0,61.8254,61.8533,61.5832,61.7509,675600.0
2014-11-10 15:00:00,66.32,66.39,65.86,65.9,458500.0,61.7602,61.8254,61.3318,61.369,458500.0
2014-11-10 15:30:00,65.89,65.98,65.57,65.73,1144100.0,61.3597,61.4435,61.0617,61.2107,1144100.0
2014-11-11 09:30:00,65.92,66.4,65.47,65.91,537200.0,61.3877,61.8347,60.9686,61.3784,537200.0
2014-11-11 10:00:00,65.92,66.74,65.84,66.62,339900.0,61.3877,62.1513,61.3132,62.0395,339900.0
2014-11-11 10:30:00,66.58,66.92,66.58,66.85,230400.0,62.0023,62.3189,62.0023,62.2537,230400.0
2014-11-11 11:00:00,66.86,66.86,66.14,66.14,205900.0,62.263,62.263,61.5925,61.5925,205900.0
2014-11-11 11:30:00,66.17,66.19,65.98,66.1,227700.0,61.6205,61.6391,61.4435,61.5553,227700.0
2014-11-11 12:00:00,66.09,66.13,65.92,66.09,179000.0,61.546,61.5832,61.3877,61.546,179000.0
2014-11-11 12:30:00,66.1,66.13,65.95,66.0,230300.0,61.5553,61.5832,61.4156,61.4622,230300.0
2014-11-11 13:00:00,66.0,66.02,65.68,65.75,313400.0,61.4622,61.4808,61.1642,61.2294,313400.0
2014-11-11 13:30:00,65.76,65.87,65.7,65.79,292500.0,61.2387,61.3411,61.1828,61.2666,292500.0
2014-11-11 14:00:00,65.77,66.08,65.75,65.94,198500.0,61.248,61.5367,61.2294,61.4063,198500.0
2014-11-11 14:30:00,65.94,66.0,65.78,65.88,287800.0,61.4063,61.4622,61.2573,61.3504,287800.0
2014-11-11 15:00:00,65.88,65.97,65.81,65.92,304400.0,61.3504,61.4342,61.2852,61.3877,304400.0
2014-11-11 15:30:00,65.92,66.29,65.81,66.0,756900.0,61.3877,61.7322,61.2852,61.4622,756900.0
2014-11-12 09:30:00,64.75,65.16,63.76,65.16,1297500.0,60.2981,60.6799,59.3762,60.6799,1297500.0
2014-11-12 10:00:00,65.16,65.41,64.89,65.28,548300.0,60.6799,60.9127,60.4285,60.7917,548300.0
2014-11-12 10:30:00,65.28,65.3,64.74,64.8,386000.0,60.7917,60.8103,60.2888,60.3447,386000.0
2014-11-12 11:00:00,64.8,64.98,64.57,64.8,390000.0,60.3447,60.5123,60.1305,60.3447,390000.0
2014-11-12 11:30:00,64.8,65.24,64.78,65.12,293200.0,60.3447,60.7544,60.3261,60.6427,293200.0
2014-11-12 12:00:00,65.12,65.25,64.76,64.81,333500.0,60.6427,60.7637,60.3074,60.354,333500.0
2014-11-12 12:30:00,64.81,64.95,64.8,64.82,200100.0,60.354,60.4844,60.3447,60.3633,200100.0
2014-11-12 13:00:00,64.81,65.02,64.74,64.92,195500.0,60.354,60.5496,60.2888,60.4564,195500.0
2014-11-12 13:30:00,64.92,65.13,64.81,65.04,305600.0,60.4564,60.652,60.354,60.5682,305600.0
2014-11-12 14:00:00,65.03,65.15,64.98,65.06,387100.0,60.5589,60.6706,60.5123,60.5868,387100.0
2014-11-12 14:30:00,65.06,65.13,64.83,64.87,326700.0,60.5868,60.652,60.3726,60.4099,326700.0
2014-11-12 15:00:00,64.86,65.0,64.67,65.0,500500.0,60.4006,60.5309,60.2236,60.5309,500500.0
2014-11-12 15:30:00,65.01,65.14,64.8,64.86,1159400.0,60.5402,60.6613,60.3447,60.4006,1159400.0
2014-11-13 09:30:00,65.0,65.7,64.84,65.24,439600.0,60.5309,61.1828,60.3819,60.7544,439600.0
2014-11-13 10:00:00,65.23,65.25,64.72,64.76,688200.0,60.7451,60.7637,60.2702,60.3074,688200.0
2014-11-13 10:30:00,64.77,65.33,64.77,64.98,363000.0,60.3167,60.8382,60.3167,60.5123,363000.0
2014-11-13 11:00:00,64.99,65.12,64.72,64.72,263200.0,60.5216,60.6427,60.2702,60.2702,263200.0
2014-11-13 11:30:00,64.7,64.72,64.37,64.38,246900.0,60.2516,60.2702,59.9442,59.9536,246900.0
2014-11-13 12:00:00,64.39,64.44,64.31,64.43,219000.0,59.9629,60.0094,59.8884,60.0001,219000.0
2014-11-13 12:30:00,64.43,64.51,64.35,64.36,127200.0,60.0001,60.0746,59.9256,59.9349,127200.0
2014-11-13 13:00:00,64.36,64.4,63.81,63.89,198900.0,59.9349,59.9722,59.4227,59.4972,198900.0
2014-11-13 13:30:00,63.9,64.24,63.89,64.22,190600.0,59.5066,59.8232,59.4972,59.8046,190600.0
2014-11-13 14:00:00,64.22,64.61,64.22,64.51,213400.0,59.8046,60.1677,59.8046,60.0746,213400.0
2014-11-13 14:30:00,64.5,64.85,64.5,64.8,233500.0,60.0653,60.3912,60.0653,60.3447,233500.0
2014-11-13 15:00:00,64.8,64.93,64.73,64.76,433800.0,60.3447,60.4657,60.2795,60.3074,433800.0
2014-11-13 15:30:00,64.76,64.86,64.57,64.76,673700.0,60.3074,60.4006,60.1305,60.3074,673700.0
2014-11-14 09:30:00,64.78,64.89,63.97,64.23,834700.0,60.3261,60.4285,59.5717,59.8139,834700.0
2014-11-14 10:00:00,64.27,64.46,64.07,64.2,780200.0,59.8511,60.0281,59.6649,59.7859,780200.0
2014-11-14 10:30:00,64.2,64.32,63.69,63.71,428300.0,59.7859,59.8977,59.311,59.3296,428300.0
2014-11-14 11:00:00,63.72,64.03,63.6,63.94,469100.0,59.3389,59.6276,59.2272,59.5438,469100.0
2014-11-14 11:30:00,63.96,64.04,63.13,63.73,759900.0,59.5624,59.6369,58.7895,59.3482,759900.0
2014-11-14 12:00:00,63.74,63.94,63.28,63.29,878300.0,59.3576,59.5438,58.9292,58.9385,878300.0
2014-11-14 12:30:00,63.3,63.62,62.98,62.99,797000.0,58.9478,59.2458,58.6498,58.6591,797000.0
2014-11-14 13:00:00,63.0,63.31,62.96,63.21,638900.0,58.6684,58.9571,58.6312,58.864,638900.0
2014-11-14 13:30:00,63.22,63.34,63.14,63.16,466600.0,58.8733,58.9851,58.7988,58.8174,466600.0
2014-11-14 14:00:00,63.16,63.18,62.75,63.0,530800.0,58.8174,58.8361,58.4356,58.6684,530800.0
2014-11-14 14:30:00,63.0,63.25,63.0,63.21,504200.0,58.6684,58.9012,58.6684,58.864,504200.0
2014-11-14 15:00:00,63.21,63.22,62.92,63.14,856200.0,58.864,58.8733,58.5939,58.7988,856200.0
2014-11-14 15:30:00,63.13,63.16,62.86,62.94,1138400.0,58.7895,58.8174,58.5381,58.6126,1138400.0
2014-11-17 09:30:00,63.32,64.33,63.31,64.17,633000.0,58.9664,59.907,58.9571,59.758,633000.0
2014-11-17 10:00:00,64.17,64.84,64.12,64.47,301200.0,59.758,60.3819,59.7114,60.0374,301200.0
2014-11-17 10:30:00,64.46,64.95,64.35,64.87,236200.0,60.0281,60.4844,59.9256,60.4099,236200.0
2014-11-17 11:00:00,64.89,64.98,64.46,64.84,184000.0,60.4285,60.5123,60.0281,60.3819,184000.0
2014-11-17 11:30:00,64.83,65.24,64.78,64.81,287000.0,60.3726,60.7544,60.3261,60.354,287000.0
2014-11-17 12:00:00,64.81,65.04,64.57,64.99,184500.0,60.354,60.5682,60.1305,60.5216,184500.0
2014-11-17 12:30:00,64.98,65.26,64.96,65.23,204400.0,60.5123,60.7731,60.4937,60.7451,204400.0
2014-11-17 13:00:00,65.23,65.35,65.11,65.29,200600.0,60.7451,60.8569,60.6334,60.801,200600.0
2014-11-17 13:30:00,65.3,65.54,65.26,65.51,307100.0,60.8103,61.0338,60.7731,61.0059,307100.0
2014-11-17 14:00:00,65.52,65.58,65.36,65.49,290100.0,61.0152,61.071,60.8662,60.9872,290100.0
2014-11-17 14:30:00,65.48,65.64,65.39,65.51,286300.0,60.9779,61.1269,60.8941,61.0059,286300.0
2014-11-17 15:00:00,65.52,65.73,65.44,65.7,438900.0,61.0152,61.2107,60.9407,61.1828,438900.0
2014-11-17 15:30:00,65.7,65.75,65.63,65.72,670000.0,61.1828,61.2294,61.1176,61.2014,670000.0
2014-11-18 09:30:00,65.81,67.89,65.81,67.8,545900.0,61.2852,63.2222,61.2852,63.1384,545900.0
2014-11-18 10:00:00,67.82,67.96,66.85,67.1,849300.0,63.157,63.2874,62.2537,62.4865,849300.0
2014-11-18 10:30:00,67.09,67.34,66.95,67.17,390600.0,62.4772,62.71,62.3469,62.5517,390600.0
2014-11-18 11:00:00,67.17,67.33,67.1,67.29,819200.0,62.5517,62.7007,62.4865,62.6635,819200.0
2014-11-18 11:30:00,67.29,67.34,67.11,67.31,244500.0,62.6635,62.71,62.4959,62.6821,244500.0
2014-11-18 12:00:00,67.31,67.38,67.11,67.28,194500.0,62.6821,62.7473,62.4959,62.6542,194500.0
2014-11-18 12:30:00,67.29,67.41,67.25,67.32,513100.0,62.6635,62.7752,62.6262,62.6914,513100.0
2014-11-18 13:00:00,67.32,67.71,67.28,67.51,409000.0,62.6914,63.0546,62.6542,62.8684,409000.0
2014-11-18 13:30:00,67.51,67.53,67.33,67.47,153200.0,62.8684,62.887,62.7007,62.8311,153200.0
2014-11-18 14:00:00,67.46,67.75,67.37,67.55,283100.0,62.8218,63.0919,62.738,62.9056,283100.0
2014-11-18 14:30:00,67.55,67.61,67.24,67.39,343300.0,62.9056,62.9615,62.6169,62.7566,343300.0
2014-11-18 15:00:00,67.37,67.66,67.35,67.51,192400.0,62.738,63.008,62.7194,62.8684,192400.0
2014-11-18 15:30:00,67.51,67.55,67.2,67.24,462600.0,62.8684,62.9056,62.5797,62.6169,462600.0
2014-11-19 09:30:00,67.38,67.63,66.87,67.39,220500.0,62.7473,62.9801,62.2724,62.7566,220500.0
2014-11-19 10:00:00,67.39,67.39,66.8,67.2,119600.0,62.7566,62.7566,62.2072,62.5797,119600.0
2014-11-19 10:30:00,67.22,67.38,67.09,67.12,121600.0,62.5983,62.7473,62.4772,62.5052,121600.0
2014-11-19 11:00:00,67.12,67.19,67.0,67.1,222900.0,62.5052,62.5704,62.3934,62.4865,222900.0
2014-11-19 11:30:00,67.1,67.37,66.95,67.34,490000.0,62.4865,62.738,62.3469,62.71,490000.0
2014-11-19 12:00:00,67.33,67.41,67.33,67.35,212200.0,62.7007,62.7752,62.7007,62.7194,212200.0
2014-11-19 12:30:00,67.35,67.38,67.3,67.35,174200.0,62.7194,62.7473,62.6728,62.7194,174200.0
2014-11-19 13:00:00,67.36,67.38,67.33,67.35,103400.0,62.7287,62.7473,62.7007,62.7194,103400.0
2014-11-19 13:30:00,67.36,67.38,67.35,67.35,71600.0,62.7287,62.7473,62.7194,62.7194,71600.0
2014-11-19 14:00:00,67.35,67.6,67.28,67.34,216400.0,62.7194,62.9522,62.6542,62.71,216400.0
2014-11-19 14:30:00,67.34,67.47,67.32,67.4,216900.0,62.71,62.8311,62.6914,62.7659,216900.0
2014-11-19 15:00:00,67.41,67.42,67.08,67.08,138000.0,62.7752,62.7845,62.4679,62.4679,138000.0
2014-11-19 15:30:00,67.08,67.15,66.9,67.03,284600.0,62.4679,62.5331,62.3003,62.4214,284600.0
2014-11-20 09:30:00,66.7,67.31,66.34,66.7,425900.0,62.114,62.6821,61.7788,62.114,425900.0
2014-11-20 10:00:00,66.65,66.99,66.6,66.86,190300.0,62.0675,62.3841,62.0209,62.263,190300.0
2014-11-20 10:30:00,66.86,67.17,66.8,67.04,144300.0,62.263,62.5517,62.2072,62.4307,144300.0
2014-11-20 11:00:00,67.01,67.43,66.98,67.36,136700.0,62.4027,62.7939,62.3748,62.7287,136700.0
2014-11-20 11:30:00,67.37,67.5,67.2,67.45,109800.0,62.738,62.859,62.5797,62.8125,109800.0
2014-11-20 12:00:00,67.45,67.75,67.45,67.59,146600.0,62.8125,63.0919,62.8125,62.9429,146600.0
2014-11-20 12:30:00,67.6,67.64,67.44,67.49,125200.0,62.9522,62.9894,62.8032,62.8497,125200.0
2014-11-20 13:00:00,67.49,67.71,67.35,67.65,176300.0,62.8497,63.0546,62.7194,62.9987,176300.0
2014-11-20 13:30:00,67.66,67.75,67.41,67.56,115200.0,63.008,63.0919,62.7752,62.9149,115200.0
2014-11-20 14:00:00,67.54,67.81,67.54,67.72,433100.0,62.8963,63.1477,62.8963,63.0639,433100.0
2014-11-20 14:30:00,67.72,67.77,67.14,67.26,537000.0,63.0639,63.1105,62.5238,62.6355,537000.0
2014-11-20 15:00:00,67.26,67.69,67.24,67.65,181500.0,62.6355,63.036,62.6169,62.9987,181500.0
2014-11-20 15:30:00,67.66,67.91,67.65,67.87,424700.0,63.008,63.2409,62.9987,63.2036,424700.0
2014-11-21 09:30:00,68.23,68.74,67.68,68.19,281800.0,63.5388,64.0138,63.0267,63.5016,281800.0
2014-11-21 10:00:00,68.23,68.32,68.03,68.1,264400.0,63.5388,63.6227,63.3526,63.4178,264400.0
2014-11-21 10:30:00,68.13,68.17,67.96,68.0,137100.0,63.4457,63.483,63.2874,63.3247,137100.0
2014-11-21 11:00:00,68.01,68.07,67.96,68.02,86700.0,63.334,63.3898,63.2874,63.3433,86700.0
2014-11-21 11:30:00,68.01,68.09,67.98,68.06,75600.0,63.334,63.4085,63.306,63.3805,75600.0
2014-11-21 12:00:00,68.06,68.18,68.04,68.12,83000.0,63.3805,63.4923,63.3619,63.4364,83000.0
2014-11-21 12:30:00,68.12,68.33,68.08,68.33,61500.0,63.4364,63.632,63.3992,63.632,61500.0
2014-11-21 13:00:00,68.31,68.32,68.13,68.13,146200.0,63.6133,63.6227,63.4457,63.4457,146200.0
2014-11-21 13:30:00,68.12,68.32,68.12,68.25,133900.0,63.4364,63.6227,63.4364,63.5575,133900.0
2014-11-21 14:00:00,68.24,68.34,68.07,68.12,97900.0,63.5482,63.6413,63.3898,63.4364,97900.0
2014-11-21 14:30:00,68.12,68.33,68.05,68.32,194200.0,63.4364,63.632,63.3712,63.6227,194200.0
2014-11-21 15:00:00,68.31,68.74,68.3,68.71,466600.0,63.6133,64.0138,63.604,63.9858,466600.0
2014-11-21 15:30:00,68.71,68.71,68.42,68.47,745500.0,63.9858,63.9858,63.7158,63.7623,745500.0
2014-11-24 09:30:00,68.5,69.35,68.2,69.1,298300.0,63.7903,64.5818,63.5109,64.349,298300.0
2014-11-24 10:00:00,69.15,70.22,69.1,69.95,538400.0,64.3956,65.392,64.349,65.1406,538400.0
2014-11-24 10:30:00,69.95,70.07,69.71,69.92,693000.0,65.1406,65.2523,64.9171,65.1127,693000.0
2014-11-24 11:00:00,69.92,70.13,69.72,69.94,411300.0,65.1127,65.3082,64.9264,65.1313,411300.0
2014-11-24 11:30:00,69.95,70.02,69.69,69.85,284500.0,65.1406,65.2058,64.8985,65.0475,284500.0
2014-11-24 12:00:00,69.86,69.86,69.25,69.33,184300.0,65.0568,65.0568,64.4887,64.5632,184300.0
2014-11-24 12:30:00,69.33,69.63,69.26,69.52,136600.0,64.5632,64.8426,64.498,64.7402,136600.0
2014-11-24 13:00:00,69.51,69.65,69.35,69.5,252400.0,64.7308,64.8612,64.5818,64.7215,252400.0
2014-11-24 13:30:00,69.51,69.8,69.44,69.5,175200.0,64.7308,65.0009,64.6657,64.7215,175200.0
2014-11-24 14:00:00,69.45,69.66,69.34,69.63,225400.0,64.675,64.8705,64.5725,64.8426,225400.0
2014-11-24 14:30:00,69.62,69.73,69.5,69.54,155900.0,64.8333,64.9357,64.7215,64.7588,155900.0
2014-11-24 15:00:00,69.54,69.56,69.49,69.5,182500.0,64.7588,64.7774,64.7122,64.7215,182500.0
2014-11-24 15:30:00,69.5,69.56,69.38,69.45,467700.0,64.7215,64.7774,64.6098,64.675,467700.0
2014-11-25 09:30:00,69.47,70.02,69.33,69.82,178500.0,64.6936,65.2058,64.5632,65.0195,178500.0
2014-11-25 10:00:00,69.79,69.82,69.32,69.52,160000.0,64.9916,65.0195,64.5539,64.7402,160000.0
2014-11-25 10:30:00,69.48,69.71,69.32,69.35,136500.0,64.7029,64.9171,64.5539,64.5818,136500.0
2014-11-25 11:00:00,69.37,69.4,69.11,69.36,121800.0,64.6005,64.6284,64.3583,64.5912,121800.0
2014-11-25 11:30:00,69.35,69.68,69.35,69.4,92600.0,64.5818,64.8892,64.5818,64.6284,92600.0
2014-11-25 12:00:00,69.42,69.66,69.41,69.62,82500.0,64.647,64.8705,64.6377,64.8333,82500.0
2014-11-25 12:30:00,69.63,69.73,69.53,69.69,66900.0,64.8426,64.9357,64.7495,64.8985,66900.0
2014-11-25 13:00:00,69.68,69.71,69.48,69.48,39600.0,64.8892,64.9171,64.7029,64.7029,39600.0
2014-11-25 13:30:00,69.51,69.68,69.49,69.67,52500.0,64.7308,64.8892,64.7122,64.8798,52500.0
2014-11-25 14:00:00,69.68,69.73,69.53,69.61,57600.0,64.8892,64.9357,64.7495,64.824,57600.0
2014-11-25 14:30:00,69.62,69.66,69.35,69.38,80300.0,64.8333,64.8705,64.5818,64.6098,80300.0
2014-11-25 15:00:00,69.39,69.63,69.39,69.56,138900.0,64.6191,64.8426,64.6191,64.7774,138900.0
2014-11-25 15:30:00,69.57,69.62,69.39,69.6,214200.0,64.7867,64.8333,64.6191,64.8147,214200.0
2014-11-26 09:30:00,69.57,69.88,69.37,69.71,122000.0,64.7867,65.0754,64.6005,64.9171,122000.0
2014-11-26 10:00:00,69.76,69.8,69.43,69.67,296800.0,64.9637,65.0009,64.6563,64.8798,296800.0
2014-11-26 10:30:00,69.67,69.76,69.33,69.56,146100.0,64.8798,64.9637,64.5632,64.7774,146100.0
2014-11-26 11:00:00,69.56,69.57,69.24,69.41,91400.0,64.7774,64.7867,64.4794,64.6377,91400.0
2014-11-26 11:30:00,69.42,69.62,69.35,69.42,124500.0,64.647,64.8333,64.5818,64.647,124500.0
2014-11-26 12:00:00,69.42,69.53,69.36,69.49,63300.0,64.647,64.7495,64.5912,64.7122,63300.0
2014-11-26 12:30:00,69.48,69.51,69.33,69.41,41500.0,64.7029,64.7308,64.5632,64.6377,41500.0
2014-11-26 13:00:00,69.41,69.5,69.36,69.49,35200.0,64.6377,64.7215,64.5912,64.7122,35200.0
2014-11-26 13:30:00,69.51,69.64,69.46,69.55,60800.0,64.7308,64.8519,64.6843,64.7681,60800.0
2014-11-26 14:00:00,69.55,69.57,69.42,69.46,105000.0,64.7681,64.7867,64.647,64.6843,105000.0
2014-11-26 14:30:00,69.47,69.5,69.4,69.42,125800.0,64.6936,64.7215,64.6284,64.647,125800.0
2014-11-26 15:00:00,69.41,69.5,69.32,69.32,180400.0,64.6377,64.7215,64.5539,64.5539,180400.0
2014-11-26 15:30:00,69.35,69.55,69.33,69.53,230300.0,64.5818,64.7681,64.5632,64.7495,230300.0
2014-11-28 09:30:00,69.05,69.66,68.8,69.38,152300.0,64.3025,64.8705,64.0697,64.6098,152300.0
2014-11-28 10:00:00,69.39,69.99,69.35,69.98,141400.0,64.6191,65.1778,64.5818,65.1685,141400.0
2014-11-28 10:30:00,69.97,70.01,69.66,69.68,113400.0,65.1592,65.1965,64.8705,64.8892,113400.0
2014-11-28 11:00:00,69.68,69.99,69.65,69.73,65800.0,64.8892,65.1778,64.8612,64.9357,65800.0
2014-11-28 11:30:00,69.74,69.83,69.53,69.54,38300.0,64.945,65.0288,64.7495,64.7588,38300.0
2014-11-28 12:00:00,69.54,69.62,69.27,69.38,104900.0,64.7588,64.8333,64.5073,64.6098,104900.0
2014-11-28 12:30:00,69.39,69.72,69.31,69.72,151800.0,64.6191,64.9264,64.5446,64.9264,151800.0
2014-12-01 09:30:00,69.91,69.91,68.01,68.2,240400.0,65.1033,65.1033,63.334,63.5109,240400.0
2014-12-01 10:00:00,68.18,69.23,68.15,69.21,222200.0,63.4923,64.4701,63.4643,64.4515,222200.0
2014-12-01 10:30:00,69.22,69.25,68.71,68.73,210000.0,64.4608,64.4887,63.9858,64.0045,210000.0
2014-12-01 11:00:00,68.73,68.82,68.36,68.59,245800.0,64.0045,64.0883,63.6599,63.8741,245800.0
2014-12-01 11:30:00,68.6,68.61,68.41,68.58,131700.0,63.8834,63.8927,63.7065,63.8648,131700.0
2014-12-01 12:00:00,68.59,68.87,68.58,68.65,103800.0,63.8741,64.1348,63.8648,63.93,103800.0
2014-12-01 12:30:00,68.66,68.75,68.5,68.72,125100.0,63.9393,64.0231,63.7903,63.9952,125100.0
2014-12-01 13:00:00,68.73,69.02,68.72,68.94,448300.0,64.0045,64.2745,63.9952,64.2,448300.0
2014-12-01 13:30:00,68.95,69.12,68.93,68.96,181000.0,64.2093,64.3677,64.1907,64.2187,181000.0
2014-12-01 14:00:00,68.96,69.01,68.84,68.98,468200.0,64.2187,64.2652,64.1069,64.2373,468200.0
2014-12-01 14:30:00,68.97,68.97,68.5,68.55,185100.0,64.228,64.228,63.7903,63.8368,185100.0
2014-12-01 15:00:00,68.56,69.03,68.54,68.99,365900.0,63.8462,64.2838,63.8275,64.2466,365900.0
2014-12-01 15:30:00,68.98,69.02,68.65,68.72,443100.0,64.2373,64.2745,63.93,63.9952,443100.0
2014-12-02 09:30:00,68.49,69.14,68.23,68.88,365800.0,63.781,64.3863,63.5388,64.1442,365800.0
2014-12-02 10:00:00,68.89,68.94,68.66,68.69,249000.0,64.1535,64.2,63.9393,63.9672,249000.0
2014-12-02 10:30:00,68.7,68.87,68.61,68.82,117900.0,63.9765,64.1348,63.8927,64.0883,117900.0
2014-12-02 11:00:00,68.82,68.96,68.67,68.94,216800.0,64.0883,64.2187,63.9486,64.2,216800.0
2014-12-02 11:30:00,68.95,69.29,68.94,69.08,178400.0,64.2093,64.526,64.2,64.3304,178400.0
2014-12-02 12:00:00,69.09,69.1,68.92,68.96,122700.0,64.3397,64.349,64.1814,64.2187,122700.0
2014-12-02 12:30:00,68.96,69.11,68.93,69.11,53600.0,64.2187,64.3583,64.1907,64.3583,53600.0
2014-12-02 13:00:00,69.11,69.14,68.93,69.12,227000.0,64.3583,64.3863,64.1907,64.3677,227000.0
2014-12-02 13:30:00,69.11,69.28,68.96,68.98,139500.0,64.3583,64.5167,64.2187,64.2373,139500.0
2014-12-02 14:00:00,68.98,69.21,68.98,69.01,120000.0,64.2373,64.4515,64.2373,64.2652,120000.0
2014-12-02 14:30:00,69.02,69.19,69.0,69.02,95100.0,64.2745,64.4328,64.2559,64.2745,95100.0
2014-12-02 15:00:00,69.02,69.11,68.99,69.02,158500.0,64.2745,64.3583,64.2466,64.2745,158500.0
2014-12-02 15:30:00,69.01,69.09,68.94,68.96,393600.0,64.2652,64.3397,64.2,64.2187,393600.0
2014-12-03 09:30:00,69.39,70.18,69.24,70.05,368900.0,64.6191,65.3548,64.4794,65.2337,368900.0
2014-12-03 10:00:00,70.01,70.05,69.66,69.87,305000.0,65.1965,65.2337,64.8705,65.0661,305000.0
2014-12-03 10:30:00,69.94,69.97,69.76,69.79,87700.0,65.1313,65.1592,64.9637,64.9916,87700.0
2014-12-03 11:00:00,69.78,70.07,69.75,69.93,179600.0,64.9823,65.2523,64.9543,65.122,179600.0
2014-12-03 11:30:00,69.93,70.03,69.88,69.94,257300.0,65.122,65.2151,65.0754,65.1313,257300.0
2014-12-03 12:00:00,69.94,69.98,69.7,69.7,110200.0,65.1313,65.1685,64.9078,64.9078,110200.0
2014-12-03 12:30:00,69.7,70.01,69.59,69.87,181700.0,64.9078,65.1965,64.8053,65.0661,181700.0
2014-12-03 13:00:00,69.89,70.02,69.86,70.01,234100.0,65.0847,65.2058,65.0568,65.1965,234100.0
2014-12-03 13:30:00,70.01,70.01,69.91,69.99,113400.0,65.1965,65.1965,65.1033,65.1778,113400.0
2014-12-03 14:00:00,69.98,70.03,69.93,69.95,84200.0,65.1685,65.2151,65.122,65.1406,84200.0
2014-12-03 14:30:00,69.96,70.34,69.95,70.31,433600.0,65.1499,65.5038,65.1406,65.4758,433600.0
2014-12-03 15:00:00,70.32,70.64,70.29,70.6,357700.0,65.4852,65.7831,65.4572,65.7459,357700.0
2014-12-03 15:30:00,70.6,70.71,70.49,70.58,416000.0,65.7459,65.8483,65.6435,65.7273,416000.0
2014-12-04 09:30:00,71.24,71.85,71.06,71.16,590700.0,66.3419,66.91,66.1743,66.2674,590700.0
2014-12-04 10:00:00,71.16,71.48,71.01,71.46,357500.0,66.2674,66.5654,66.1277,66.5468,357500.0
2014-12-04 10:30:00,71.42,71.43,70.96,71.21,334700.0,66.5095,66.5188,66.0811,66.314,334700.0
2014-12-04 11:00:00,71.22,71.45,71.08,71.23,374400.0,66.3233,66.5375,66.1929,66.3326,374400.0
2014-12-04 11:30:00,71.23,71.75,71.14,71.72,358200.0,66.3326,66.8168,66.2488,66.7889,358200.0
2014-12-04 12:00:00,71.71,71.72,71.48,71.71,286600.0,66.7796,66.7889,66.5654,66.7796,286600.0
2014-12-04 12:30:00,71.73,72.25,71.72,72.15,335800.0,66.7982,67.2825,66.7889,67.1893,335800.0
2014-12-04 13:00:00,72.16,72.39,71.93,72.19,337600.0,67.1986,67.4128,66.9845,67.2266,337600.0
2014-12-04 13:30:00,72.18,72.98,72.09,72.83,378800.0,67.2173,67.9623,67.1335,67.8226,378800.0
2014-12-04 14:00:00,72.84,72.94,72.33,72.36,352200.0,67.8319,67.925,67.357,67.3849,352200.0
2014-12-04 14:30:00,72.36,72.46,71.9,72.01,225900.0,67.3849,67.478,66.9565,67.059,225900.0
2014-12-04 15:00:00,72.01,72.61,72.0,72.51,318600.0,67.059,67.6177,67.0496,67.5246,318600.0
2014-12-04 15:30:00,72.5,72.69,72.34,72.52,476800.0,67.5153,67.6922,67.3663,67.5339,476800.0
2014-12-05 09:30:00,72.93,73.4,72.57,73.21,321800.0,67.9157,68.3534,67.5805,68.1764,321800.0
2014-12-05 10:00:00,73.17,73.5,73.15,73.4,553700.0,68.1392,68.4465,68.1206,68.3534,553700.0
2014-12-05 10:30:00,73.4,73.55,73.34,73.44,278900.0,68.3534,68.4931,68.2975,68.3906,278900.0
2014-12-05 11:00:00,73.44,73.69,73.42,73.61,325300.0,68.3906,68.6234,68.372,68.5489,325300.0
2014-12-05 11:30:00,73.61,74.1,73.6,74.04,436900.0,68.5489,69.0053,68.5396,68.9494,436900.0
2014-12-05 12:00:00,74.03,74.35,74.0,74.19,280500.0,68.9401,69.2381,68.9121,69.0891,280500.0
2014-12-05 12:30:00,74.19,74.25,73.91,74.15,185200.0,69.0891,69.1449,68.8283,69.0518,185200.0
2014-12-05 13:00:00,74.15,74.69,74.13,74.69,304300.0,69.0518,69.5547,69.0332,69.5547,304300.0
2014-12-05 13:30:00,74.7,74.74,74.4,74.4,375600.0,69.564,69.6013,69.2846,69.2846,375600.0
2014-12-05 14:00:00,74.4,74.51,74.12,74.12,182200.0,69.2846,69.3871,69.0239,69.0239,182200.0
2014-12-05 14:30:00,74.12,74.14,73.99,74.09,197900.0,69.0239,69.0425,68.9028,68.9959,197900.0
2014-12-05 15:00:00,74.09,74.52,74.06,74.27,2364400.0,68.9959,69.3964,68.968,69.1636,2364400.0
2014-12-05 15:30:00,74.27,74.29,73.95,73.99,693500.0,69.1636,69.1822,68.8656,68.9028,693500.0
2014-12-08 09:30:00,74.35,74.79,74.01,74.25,649700.0,69.2381,69.6478,68.9214,69.1449,649700.0
2014-12-08 10:00:00,74.25,74.54,74.09,74.43,291800.0,69.1449,69.415,68.9959,69.3126,291800.0
2014-12-08 10:30:00,74.42,74.8,74.31,74.79,364900.0,69.3033,69.6571,69.2008,69.6478,364900.0
2014-12-08 11:00:00,74.8,74.8,74.15,74.19,552800.0,69.6571,69.6571,69.0518,69.0891,552800.0
2014-12-08 11:30:00,74.23,74.32,74.11,74.24,168500.0,69.1263,69.2101,69.0146,69.1356,168500.0
2014-12-08 12:00:00,74.24,74.27,73.67,73.96,165100.0,69.1356,69.1636,68.6048,68.8749,165100.0
2014-12-08 12:30:00,73.94,74.03,73.8,73.82,75200.0,68.8563,68.9401,68.7259,68.7445,75200.0
2014-12-08 13:00:00,73.81,74.01,73.79,73.97,64100.0,68.7352,68.9214,68.7166,68.8842,64100.0
2014-12-08 13:30:00,73.97,74.12,73.85,74.05,168600.0,68.8842,69.0239,68.7724,68.9587,168600.0
2014-12-08 14:00:00,74.05,74.25,73.98,74.23,147000.0,68.9587,69.1449,68.8935,69.1263,147000.0
2014-12-08 14:30:00,74.25,74.26,74.03,74.04,236100.0,69.1449,69.1543,68.9401,68.9494,236100.0
2014-12-08 15:00:00,74.02,74.28,74.0,74.26,83500.0,68.9308,69.1729,68.9121,69.1543,83500.0
2014-12-08 15:30:00,74.27,74.35,74.02,74.34,337900.0,69.1636,69.2381,68.9308,69.2288,337900.0
2014-12-09 09:30:00,73.35,73.8,72.77,72.89,646500.0,68.3068,68.7259,67.7667,67.8785,646500.0
2014-12-09 10:00:00,72.89,73.35,72.76,73.08,303700.0,67.8785,68.3068,67.7574,68.0554,303700.0
2014-12-09 10:30:00,73.09,73.9,73.03,73.42,277400.0,68.0647,68.819,68.0088,68.372,277400.0
2014-12-09 11:00:00,73.44,73.69,73.05,73.6,139400.0,68.3906,68.6234,68.0275,68.5396,139400.0
2014-12-09 11:30:00,73.61,73.62,73.3,73.32,108000.0,68.5489,68.5583,68.2603,68.2789,108000.0
2014-12-09 12:00:00,73.32,73.74,73.19,73.71,178300.0,68.2789,68.67,68.1578,68.6421,178300.0
2014-12-09 12:30:00,73.72,73.87,73.48,73.81,179300.0,68.6514,68.7911,68.4279,68.7352,179300.0
2014-12-09 13:00:00,73.81,73.85,73.59,73.69,171800.0,68.7352,68.7724,68.5303,68.6234,171800.0
2014-12-09 13:30:00,73.69,73.89,73.67,73.76,195000.0,68.6234,68.8097,68.6048,68.6886,195000.0
2014-12-09 14:00:00,73.76,73.89,73.73,73.86,103400.0,68.6886,68.8097,68.6607,68.7818,103400.0
2014-12-09 14:30:00,73.86,74.03,73.71,74.02,159400.0,68.7818,68.9401,68.6421,68.9308,159400.0
2014-12-09 15:00:00,74.02,74.09,73.79,73.89,184800.0,68.9308,68.9959,68.7166,68.8097,184800.0
2014-12-09 15:30:00,73.88,73.93,73.65,73.89,389600.0,68.8004,68.8469,68.5862,68.8097,389600.0
2014-12-10 09:30:00,73.52,73.65,72.92,73.28,85800.0,68.4651,68.5862,67.9064,68.2416,85800.0
2014-12-10 10:00:00,73.36,73.36,72.95,73.03,140000.0,68.3161,68.3161,67.9343,68.0088,140000.0
2014-12-10 10:30:00,73.03,73.04,72.78,72.97,142500.0,68.0088,68.0181,67.776,67.953,142500.0
2014-12-10 11:00:00,72.98,73.07,72.87,72.91,142200.0,67.9623,68.0461,67.8598,67.8971,142200.0
2014-12-10 11:30:00,72.94,73.34,72.91,73.23,75900.0,67.925,68.2975,67.8971,68.1951,75900.0
2014-12-10 12:00:00,73.23,73.24,72.98,73.14,83000.0,68.1951,68.2044,67.9623,68.1113,83000.0
2014-12-10 12:30:00,73.13,73.49,73.08,73.28,101000.0,68.1019,68.4372,68.0554,68.2416,101000.0
2014-12-10 13:00:00,73.3,73.52,73.22,73.49,201900.0,68.2603,68.4651,68.1858,68.4372,201900.0
2014-12-10 13:30:00,73.51,73.63,72.76,72.78,113900.0,68.4558,68.5676,67.7574,67.776,113900.0
2014-12-10 14:00:00,72.78,72.85,72.63,72.7,97000.0,67.776,67.8412,67.6363,67.7015,97000.0
2014-12-10 14:30:00,72.72,72.74,72.42,72.43,167900.0,67.7201,67.7388,67.4408,67.4501,167900.0
2014-12-10 15:00:00,72.43,72.86,72.31,72.71,242800.0,67.4501,67.8505,67.3383,67.7108,242800.0
2014-12-10 15:30:00,72.71,72.89,72.41,72.55,890400.0,67.7108,67.8785,67.4315,67.5618,890400.0
2014-12-11 09:30:00,73.05,73.7,72.59,73.04,254500.0,68.0275,68.6328,67.5991,68.0181,254500.0
2014-12-11 10:00:00,73.04,73.36,72.91,73.28,349700.0,68.0181,68.3161,67.8971,68.2416,349700.0
2014-12-11 10:30:00,73.33,73.53,73.2,73.5,185200.0,68.2882,68.4744,68.1671,68.4465,185200.0
2014-12-11 11:00:00,73.51,73.92,73.42,73.74,200500.0,68.4558,68.8376,68.372,68.67,200500.0
2014-12-11 11:30:00,73.74,74.08,73.73,73.97,193700.0,68.67,68.9866,68.6607,68.8842,193700.0
2014-12-11 12:00:00,73.97,74.07,73.9,73.96,100600.0,68.8842,68.9773,68.819,68.8749,100600.0
2014-12-11 12:30:00,73.92,74.33,73.87,74.15,201600.0,68.8376,69.2194,68.7911,69.0518,201600.0
2014-12-11 13:00:00,74.15,74.28,74.1,74.22,62700.0,69.0518,69.1729,69.0053,69.117,62700.0
2014-12-11 13:30:00,74.22,74.33,73.92,73.94,149900.0,69.117,69.2194,68.8376,68.8563,149900.0
2014-12-11 14:00:00,73.96,74.25,73.92,74.05,210000.0,68.8749,69.1449,68.8376,68.9587,210000.0
2014-12-11 14:30:00,74.05,74.21,73.89,73.97,166600.0,68.9587,69.1077,68.8097,68.8842,166600.0
2014-12-11 15:00:00,73.94,74.14,73.91,74.07,223300.0,68.8563,69.0425,68.8283,68.9773,223300.0
2014-12-11 15:30:00,74.07,74.12,73.35,73.58,429900.0,68.9773,69.0239,68.3068,68.521,429900.0
2014-12-12 09:30:00,73.5,74.16,73.23,74.01,309200.0,68.4465,69.0611,68.1951,68.9214,309200.0
2014-12-12 10:00:00,74.07,74.55,73.9,74.52,377100.0,68.9773,69.4243,68.819,69.3964,377100.0
2014-12-12 10:30:00,74.52,74.66,73.72,73.72,126500.0,69.3964,69.5268,68.6514,68.6514,126500.0
2014-12-12 11:00:00,73.76,74.02,73.59,73.59,165500.0,68.6886,68.9308,68.5303,68.5303,165500.0
2014-12-12 11:30:00,73.62,74.05,73.6,73.86,175200.0,68.5583,68.9587,68.5396,68.7818,175200.0
2014-12-12 12:00:00,73.86,74.04,73.82,74.0,223700.0,68.7818,68.9494,68.7445,68.9121,223700.0
2014-12-12 12:30:00,74.0,74.0,73.79,73.87,86100.0,68.9121,68.9121,68.7166,68.7911,86100.0
2014-12-12 13:00:00,73.91,74.16,73.7,74.13,115800.0,68.8283,69.0611,68.6328,69.0332,115800.0
2014-12-12 13:30:00,74.13,74.16,73.63,73.93,102900.0,69.0332,69.0611,68.5676,68.8469,102900.0
2014-12-12 14:00:00,73.9,73.94,73.72,73.74,75300.0,68.819,68.8563,68.6514,68.67,75300.0
2014-12-12 14:30:00,73.73,73.96,73.63,73.87,81500.0,68.6607,68.8749,68.5676,68.7911,81500.0
2014-12-12 15:00:00,73.88,73.9,73.46,73.48,228500.0,68.8004,68.819,68.4093,68.4279,228500.0
2014-12-12 15:30:00,73.48,73.48,72.91,72.97,453800.0,68.4279,68.4279,67.8971,67.953,453800.0
2014-12-15 09:30:00,73.24,73.84,72.39,73.07,300700.0,68.2044,68.7631,67.4128,68.0461,300700.0
2014-12-15 10:00:00,73.06,73.95,72.96,73.56,319800.0,68.0368,68.8656,67.9436,68.5024,319800.0
2014-12-15 10:30:00,73.55,73.68,72.96,73.44,193200.0,68.4931,68.6141,67.9436,68.3906,193200.0
2014-12-15 11:00:00,73.43,73.43,72.54,72.59,245600.0,68.3813,68.3813,67.5525,67.5991,245600.0
2014-12-15 11:30:00,72.57,72.84,72.17,72.36,217300.0,67.5805,67.8319,67.208,67.3849,217300.0
2014-12-15 12:00:00,72.37,73.0,72.29,72.9,198400.0,67.3942,67.9809,67.3197,67.8878,198400.0
2014-12-15 12:30:00,72.92,73.73,72.83,73.61,209300.0,67.9064,68.6607,67.8226,68.5489,209300.0
2014-12-15 13:00:00,73.58,73.65,73.22,73.36,118500.0,68.521,68.5862,68.1858,68.3161,118500.0
2014-12-15 13:30:00,73.31,73.56,73.24,73.42,183400.0,68.2696,68.5024,68.2044,68.372,183400.0
2014-12-15 14:00:00,73.41,73.9,73.4,73.8,174500.0,68.3627,68.819,68.3534,68.7259,174500.0
2014-12-15 14:30:00,73.78,73.98,73.53,73.6,267100.0,68.7073,68.8935,68.4744,68.5396,267100.0
2014-12-15 15:00:00,73.59,73.9,73.48,73.64,230000.0,68.5303,68.819,68.4279,68.5769,230000.0
2014-12-15 15:30:00,73.63,73.9,73.48,73.5,418600.0,68.5676,68.819,68.4279,68.4465,418600.0
2014-12-16 09:30:00,73.0,73.73,72.9,73.15,320000.0,67.9809,68.6607,67.8878,68.1206,320000.0
2014-12-16 10:00:00,73.16,73.45,72.96,73.21,206300.0,68.1299,68.3999,67.9436,68.1764,206300.0
2014-12-16 10:30:00,73.21,73.43,72.97,73.3,122000.0,68.1764,68.3813,67.953,68.2603,122000.0
2014-12-16 11:00:00,73.31,73.69,73.07,73.49,360300.0,68.2696,68.6234,68.0461,68.4372,360300.0
2014-12-16 11:30:00,73.52,73.68,73.27,73.3,119300.0,68.4651,68.6141,68.2323,68.2603,119300.0
2014-12-16 12:00:00,73.38,73.47,73.27,73.34,75800.0,68.3348,68.4186,68.2323,68.2975,75800.0
2014-12-16 12:30:00,73.31,73.46,73.03,73.1,114100.0,68.2696,68.4093,68.0088,68.074,114100.0
2014-12-16 13:00:00,73.12,73.24,72.62,72.73,129800.0,68.0926,68.2044,67.627,67.7295,129800.0
2014-12-16 13:30:00,72.72,73.0,72.6,72.76,124100.0,67.7201,67.9809,67.6084,67.7574,124100.0
2014-12-16 14:00:00,72.75,72.92,72.61,72.89,115900.0,67.7481,67.9064,67.6177,67.8785,115900.0
2014-12-16 14:30:00,72.86,72.99,72.5,72.57,139200.0,67.8505,67.9716,67.5153,67.5805,139200.0
2014-12-16 15:00:00,72.6,72.89,72.5,72.53,181200.0,67.6084,67.8785,67.5153,67.5432,181200.0
2014-12-16 15:30:00,72.53,72.7,72.23,72.5,789300.0,67.5432,67.7015,67.2638,67.5153,789300.0
2014-12-17 09:30:00,72.6,72.97,72.47,72.61,177100.0,67.6084,67.953,67.4873,67.6177,177100.0
2014-12-17 10:00:00,72.56,72.67,71.9,72.2,219300.0,67.5711,67.6736,66.9565,67.2359,219300.0
2014-12-17 10:30:00,72.2,72.43,71.9,71.94,157100.0,67.2359,67.4501,66.9565,66.9938,157100.0
2014-12-17 11:00:00,71.97,72.18,71.82,71.98,179000.0,67.0217,67.2173,66.882,67.031,179000.0
2014-12-17 11:30:00,71.98,72.17,71.9,72.16,192400.0,67.031,67.208,66.9565,67.1986,192400.0
2014-12-17 12:00:00,72.16,72.16,71.68,71.79,193400.0,67.1986,67.1986,66.7516,66.8541,193400.0
2014-12-17 12:30:00,71.81,72.04,71.76,71.78,134400.0,66.8727,67.0869,66.8261,66.8448,134400.0
2014-12-17 13:00:00,71.78,72.02,71.78,71.89,170900.0,66.8448,67.0683,66.8448,66.9472,170900.0
2014-12-17 13:30:00,71.91,71.98,71.75,71.79,155600.0,66.9658,67.031,66.8168,66.8541,155600.0
2014-12-17 14:00:00,71.8,72.67,71.8,72.59,448800.0,66.8634,67.6736,66.8634,67.5991,448800.0
2014-12-17 14:30:00,72.59,72.96,72.32,72.4,274000.0,67.5991,67.9436,67.3476,67.4221,274000.0
2014-12-17 15:00:00,72.41,72.89,72.18,72.82,244000.0,67.4315,67.8785,67.2173,67.8133,244000.0
2014-12-17 15:30:00,72.82,73.02,72.55,72.58,446700.0,67.8133,67.9995,67.5618,67.5898,446700.0
2014-12-18 09:30:00,73.99,74.29,73.43,73.48,220800.0,68.9028,69.1822,68.3813,68.4279,220800.0
2014-12-18 10:00:00,73.48,73.85,73.43,73.85,290200.0,68.4279,68.7724,68.3813,68.7724,290200.0
2014-12-18 10:30:00,73.86,73.92,73.62,73.7,111500.0,68.7818,68.8376,68.5583,68.6328,111500.0
2014-12-18 11:00:00,73.7,73.7,73.37,73.52,127400.0,68.6328,68.6328,68.3254,68.4651,127400.0
2014-12-18 11:30:00,73.53,73.87,73.46,73.87,140100.0,68.4744,68.7911,68.4093,68.7911,140100.0
2014-12-18 12:00:00,73.86,74.0,73.72,73.98,69900.0,68.7818,68.9121,68.6514,68.8935,69900.0
2014-12-18 12:30:00,74.0,74.01,73.86,73.99,90100.0,68.9121,68.9214,68.7818,68.9028,90100.0
2014-12-18 13:00:00,74.0,74.01,73.78,73.87,155800.0,68.9121,68.9214,68.7073,68.7911,155800.0
2014-12-18 13:30:00,73.87,73.92,73.77,73.77,141000.0,68.7911,68.8376,68.6979,68.6979,141000.0
2014-12-18 14:00:00,73.78,73.8,73.58,73.61,95000.0,68.7073,68.7259,68.521,68.5489,95000.0
2014-12-18 14:30:00,73.61,74.01,73.57,73.98,201000.0,68.5489,68.9214,68.5117,68.8935,201000.0
2014-12-18 15:00:00,73.99,74.01,73.86,73.96,159700.0,68.9028,68.9214,68.7818,68.8749,159700.0
2014-12-18 15:30:00,73.95,74.2,73.91,74.2,563100.0,68.8656,69.0984,68.8283,69.0984,563100.0
2014-12-19 09:30:00,74.69,74.78,74.29,74.6,419800.0,69.5547,69.6385,69.1822,69.4709,419800.0
2014-12-19 10:00:00,74.6,74.72,74.56,74.66,226600.0,69.4709,69.5826,69.4336,69.5268,226600.0
2014-12-19 10:30:00,74.67,74.67,74.37,74.56,194300.0,69.5361,69.5361,69.2567,69.4336,194300.0
2014-12-19 11:00:00,74.56,74.61,74.44,74.46,171000.0,69.4336,69.4802,69.3219,69.3405,171000.0
2014-12-19 11:30:00,74.45,74.54,74.41,74.48,98400.0,69.3312,69.415,69.2939,69.3591,98400.0
2014-12-19 12:00:00,74.49,74.55,74.37,74.48,128000.0,69.3684,69.4243,69.2567,69.3591,128000.0
2014-12-19 12:30:00,74.47,74.52,74.42,74.46,114300.0,69.3498,69.3964,69.3033,69.3405,114300.0
2014-12-19 13:00:00,74.46,74.49,74.34,74.34,121000.0,69.3405,69.3684,69.2288,69.2288,121000.0
2014-12-19 13:30:00,74.35,74.54,74.32,74.42,180400.0,69.2381,69.415,69.2101,69.3033,180400.0
2014-12-19 14:00:00,74.43,74.51,74.33,74.48,123300.0,69.3126,69.3871,69.2194,69.3591,123300.0
2014-12-19 14:30:00,74.47,74.61,74.37,74.57,134900.0,69.3498,69.4802,69.2567,69.4429,134900.0
2014-12-19 15:00:00,74.57,74.66,74.43,74.5,243400.0,69.4429,69.5268,69.3126,69.3778,243400.0
2014-12-19 15:30:00,74.49,74.79,74.48,74.49,270100.0,69.3684,69.6478,69.3591,69.3684,270100.0
2014-12-22 09:30:00,74.43,74.85,74.37,74.8,98500.0,69.3126,69.7037,69.2567,69.6571,98500.0
2014-12-22 10:00:00,74.81,74.83,74.58,74.7,71200.0,69.6664,69.6851,69.4523,69.564,71200.0
2014-12-22 10:30:00,74.72,74.72,74.63,74.7,53500.0,69.5826,69.5826,69.4988,69.564,53500.0
2014-12-22 11:00:00,74.67,74.67,74.44,74.48,36900.0,69.5361,69.5361,69.3219,69.3591,36900.0
2014-12-22 11:30:00,74.5,74.7,74.47,74.69,41500.0,69.3778,69.564,69.3498,69.5547,41500.0
2014-12-22 12:00:00,74.69,74.7,74.63,74.66,38800.0,69.5547,69.564,69.4988,69.5268,38800.0
2014-12-22 12:30:00,74.66,74.71,74.63,74.65,62800.0,69.5268,69.5733,69.4988,69.5174,62800.0
2014-12-22 13:00:00,74.66,74.7,74.56,74.67,41100.0,69.5268,69.564,69.4336,69.5361,41100.0
2014-12-22 13:30:00,74.67,74.7,74.65,74.67,56700.0,69.5361,69.564,69.5174,69.5361,56700.0
2014-12-22 14:00:00,74.67,74.71,74.63,74.68,61700.0,69.5361,69.5733,69.4988,69.5454,61700.0
2014-12-22 14:30:00,74.68,74.71,74.61,74.62,55900.0,69.5454,69.5733,69.4802,69.4895,55900.0
2014-12-22 15:00:00,74.61,74.91,74.59,74.9,267200.0,69.4802,69.7596,69.4616,69.7503,267200.0
2014-12-22 15:30:00,74.91,74.98,74.8,74.93,288200.0,69.7596,69.8248,69.6571,69.7782,288200.0
2014-12-23 09:30:00,74.97,75.82,74.92,75.66,446300.0,69.8154,70.607,69.7689,70.458,446300.0
2014-12-23 10:00:00,75.6,75.77,74.82,74.85,480700.0,70.4021,70.5604,69.6758,69.7037,480700.0
2014-12-23 10:30:00,74.85,75.02,74.38,74.81,207300.0,69.7037,69.862,69.266,69.6664,207300.0
2014-12-23 11:00:00,74.86,74.98,74.6,74.73,116200.0,69.713,69.8248,69.4709,69.5919,116200.0
2014-12-23 11:30:00,74.73,74.86,74.72,74.73,84100.0,69.5919,69.713,69.5826,69.5919,84100.0
2014-12-23 12:00:00,74.74,74.91,74.67,74.89,67800.0,69.6013,69.7596,69.5361,69.7409,67800.0
2014-12-23 12:30:00,74.9,74.93,74.76,74.9,116800.0,69.7503,69.7782,69.6199,69.7503,116800.0
2014-12-23 13:00:00,74.9,74.94,74.85,74.9,141000.0,69.7503,69.7875,69.7037,69.7503,141000.0
2014-12-23 13:30:00,74.9,74.92,74.77,74.8,100700.0,69.7503,69.7689,69.6292,69.6571,100700.0
2014-12-23 14:00:00,74.8,74.92,74.73,74.92,80000.0,69.6571,69.7689,69.5919,69.7689,80000.0
2014-12-23 14:30:00,74.93,75.24,74.93,75.14,173400.0,69.7782,70.0669,69.7782,69.9738,173400.0
2014-12-23 15:00:00,75.14,75.17,74.89,75.05,157200.0,69.9738,70.0017,69.7409,69.8899,157200.0
2014-12-23 15:30:00,75.03,75.08,74.86,75.0,267600.0,69.8713,69.9179,69.713,69.8434,267600.0
2014-12-24 09:30:00,75.15,75.42,74.83,75.12,123000.0,69.9831,70.2345,69.6851,69.9551,123000.0
2014-12-24 10:00:00,75.13,75.27,74.99,75.01,87900.0,69.9644,70.0948,69.8341,69.8527,87900.0
2014-12-24 10:30:00,75.02,75.2,75.0,75.09,46100.0,69.862,70.0296,69.8434,69.9272,46100.0
2014-12-24 11:00:00,75.08,75.16,75.08,75.14,46000.0,69.9179,69.9924,69.9179,69.9738,46000.0
2014-12-24 11:30:00,75.14,75.16,75.08,75.13,42900.0,69.9738,69.9924,69.9179,69.9644,42900.0
2014-12-24 12:00:00,75.15,75.15,74.98,74.98,64800.0,69.9831,69.9831,69.8248,69.8248,64800.0
2014-12-24 12:30:00,74.99,75.11,74.9,74.9,158300.0,69.8341,69.9458,69.7503,69.7503,158300.0
2014-12-26 09:30:00,75.04,75.34,74.93,75.09,43800.0,69.8806,70.16,69.7782,69.9272,43800.0
2014-12-26 10:00:00,75.03,75.14,75.0,75.05,47300.0,69.8713,69.9738,69.8434,69.8899,47300.0
2014-12-26 10:30:00,75.03,75.11,74.92,74.98,52700.0,69.8713,69.9458,69.7689,69.8248,52700.0
2014-12-26 11:00:00,74.97,75.05,74.95,74.95,33800.0,69.8154,69.8899,69.7968,69.7968,33800.0
2014-12-26 11:30:00,74.95,75.0,74.69,74.7,43100.0,69.7968,69.8434,69.5547,69.564,43100.0
2014-12-26 12:00:00,74.71,75.05,74.7,75.0,34900.0,69.5733,69.8899,69.564,69.8434,34900.0
2014-12-26 12:30:00,75.0,75.01,74.89,74.95,45900.0,69.8434,69.8527,69.7409,69.7968,45900.0
2014-12-26 13:00:00,74.94,75.01,74.91,74.97,46600.0,69.7875,69.8527,69.7596,69.8154,46600.0
2014-12-26 13:30:00,74.98,75.01,74.95,74.99,41000.0,69.8248,69.8527,69.7968,69.8341,41000.0
2014-12-26 14:00:00,74.99,75.01,74.77,74.77,49900.0,69.8341,69.8527,69.6292,69.6292,49900.0
2014-12-26 14:30:00,74.77,74.96,74.77,74.93,33500.0,69.6292,69.8061,69.6292,69.7782,33500.0
2014-12-26 15:00:00,74.93,74.97,74.83,74.87,47200.0,69.7782,69.8154,69.6851,69.7223,47200.0
2014-12-26 15:30:00,74.87,75.0,74.81,74.83,135400.0,69.7223,69.8434,69.6664,69.6851,135400.0
2014-12-29 09:30:00,74.89,75.04,74.47,74.62,83600.0,69.7409,69.8806,69.3498,69.4895,83600.0
2014-12-29 10:00:00,74.62,74.7,74.32,74.34,46800.0,69.4895,69.564,69.2101,69.2288,46800.0
2014-12-29 10:30:00,74.36,74.49,74.19,74.25,90400.0,69.2474,69.3684,69.0891,69.1449,90400.0
2014-12-29 11:00:00,74.25,74.64,74.19,74.62,91600.0,69.1449,69.5081,69.0891,69.4895,91600.0
2014-12-29 11:30:00,74.61,74.61,74.36,74.55,118100.0,69.4802,69.4802,69.2474,69.4243,118100.0
2014-12-29 12:00:00,74.55,74.64,74.25,74.4,104200.0,69.4243,69.5081,69.1449,69.2846,104200.0
2014-12-29 12:30:00,74.42,74.67,74.4,74.48,49700.0,69.3033,69.5361,69.2846,69.3591,49700.0
2014-12-29 13:00:00,74.48,74.68,74.39,74.56,58800.0,69.3591,69.5454,69.2753,69.4336,58800.0
2014-12-29 13:30:00,74.56,74.65,74.52,74.63,43200.0,69.4336,69.5174,69.3964,69.4988,43200.0
2014-12-29 14:00:00,74.63,74.7,74.57,74.7,50000.0,69.4988,69.564,69.4429,69.564,50000.0
2014-12-29 14:30:00,74.72,74.72,74.61,74.63,60400.0,69.5826,69.5826,69.4802,69.4988,60400.0
2014-12-29 15:00:00,74.63,74.65,74.58,74.6,75800.0,69.4988,69.5174,69.4523,69.4709,75800.0
2014-12-29 15:30:00,74.6,74.62,74.51,74.59,187800.0,69.4709,69.4895,69.3871,69.4616,187800.0
2014-12-30 09:30:00,74.64,74.9,74.14,74.34,78200.0,69.5081,69.7503,69.0425,69.2288,78200.0
2014-12-30 10:00:00,74.32,74.32,74.04,74.2,46700.0,69.2101,69.2101,68.9494,69.0984,46700.0
2014-12-30 10:30:00,74.22,74.38,74.1,74.32,56300.0,69.117,69.266,69.0053,69.2101,56300.0
2014-12-30 11:00:00,74.32,74.46,74.21,74.39,50000.0,69.2101,69.3405,69.1077,69.2753,50000.0
2014-12-30 11:30:00,74.4,74.49,74.3,74.37,36100.0,69.2846,69.3684,69.1915,69.2567,36100.0
2014-12-30 12:00:00,74.36,74.5,74.24,74.24,27400.0,69.2474,69.3778,69.1356,69.1356,27400.0
2014-12-30 12:30:00,74.24,74.45,74.22,74.43,69400.0,69.1356,69.3312,69.117,69.3126,69400.0
2014-12-30 13:00:00,74.46,74.61,74.44,74.49,41200.0,69.3405,69.4802,69.3219,69.3684,41200.0
2014-12-30 13:30:00,74.49,74.54,74.31,74.37,44000.0,69.3684,69.415,69.2008,69.2567,44000.0
2014-12-30 14:00:00,74.38,74.38,74.18,74.18,43000.0,69.266,69.266,69.0798,69.0798,43000.0
2014-12-30 14:30:00,74.19,74.37,74.19,74.27,66200.0,69.0891,69.2567,69.0891,69.1636,66200.0
2014-12-30 15:00:00,74.28,74.33,74.2,74.23,128100.0,69.1729,69.2194,69.0984,69.1263,128100.0
2014-12-30 15:30:00,74.23,74.42,74.19,74.25,218300.0,69.1263,69.3033,69.0891,69.1449,218300.0
2014-12-31 09:30:00,74.54,74.92,74.3,74.57,93100.0,69.415,69.7689,69.1915,69.4429,93100.0
2014-12-31 10:00:00,74.62,74.9,74.4,74.81,65500.0,69.4895,69.7503,69.2846,69.6664,65500.0
2014-12-31 10:30:00,74.81,74.88,74.64,74.79,65200.0,69.6664,69.7316,69.5081,69.6478,65200.0
2014-12-31 11:00:00,74.8,74.87,74.65,74.72,70900.0,69.6571,69.7223,69.5174,69.5826,70900.0
2014-12-31 11:30:00,74.71,74.74,74.64,74.65,37900.0,69.5733,69.6013,69.5081,69.5174,37900.0
2014-12-31 12:00:00,74.66,74.69,74.27,74.36,86400.0,69.5268,69.5547,69.1636,69.2474,86400.0
2014-12-31 12:30:00,74.38,74.46,74.2,74.26,64400.0,69.266,69.3405,69.0984,69.1543,64400.0
2014-12-31 13:00:00,74.29,74.37,74.13,74.14,45500.0,69.1822,69.2567,69.0332,69.0425,45500.0
2014-12-31 13:30:00,74.16,74.26,74.03,74.06,51500.0,69.0611,69.1543,68.9401,68.968,51500.0
2014-12-31 14:00:00,74.08,74.1,73.74,73.88,60200.0,68.9866,69.0053,68.67,68.8004,60200.0
2014-12-31 14:30:00,73.9,73.96,73.68,73.77,56900.0,68.819,68.8749,68.6141,68.6979,56900.0
2014-12-31 15:00:00,73.75,73.75,73.54,73.69,112900.0,68.6793,68.6793,68.4838,68.6234,112900.0
2014-12-31 15:30:00,73.72,73.75,73.3,73.4,299200.0,68.6514,68.6793,68.2603,68.3534,299200.0
2015-01-02 09:30:00,73.94,74.57,73.78,74.51,191100.0,68.8563,69.4429,68.7073,69.3871,191100.0
2015-01-02 10:00:00,74.51,74.63,74.2,74.59,136400.0,69.3871,69.4988,69.0984,69.4616,136400.0
2015-01-02 10:30:00,74.57,74.57,73.7,73.89,133500.0,69.4429,69.4429,68.6328,68.8097,133500.0
2015-01-02 11:00:00,73.89,73.91,73.56,73.78,85200.0,68.8097,68.8283,68.5024,68.7073,85200.0
2015-01-02 11:30:00,73.74,73.82,73.63,73.81,131000.0,68.67,68.7445,68.5676,68.7352,131000.0
2015-01-02 12:00:00,73.81,74.05,73.66,73.76,87700.0,68.7352,68.9587,68.5955,68.6886,87700.0
2015-01-02 12:30:00,73.76,73.81,73.5,73.51,48400.0,68.6886,68.7352,68.4465,68.4558,48400.0
2015-01-02 13:00:00,73.49,73.5,73.11,73.11,89400.0,68.4372,68.4465,68.0833,68.0833,89400.0
2015-01-02 13:30:00,73.13,73.59,73.07,73.55,77700.0,68.1019,68.5303,68.0461,68.4931,77700.0
2015-01-02 14:00:00,73.58,73.85,73.57,73.68,46400.0,68.521,68.7724,68.5117,68.6141,46400.0
2015-01-02 14:30:00,73.69,73.86,73.63,73.74,60200.0,68.6234,68.7818,68.5676,68.67,60200.0
2015-01-02 15:00:00,73.74,73.85,73.59,73.8,104200.0,68.67,68.7724,68.5303,68.7259,104200.0
2015-01-02 15:30:00,73.8,73.99,73.71,73.95,299200.0,68.7259,68.9028,68.6421,68.8656,299200.0
2015-01-05 09:30:00,73.93,73.97,73.14,73.34,316400.0,68.8469,68.8842,68.1113,68.2975,316400.0
2015-01-05 10:00:00,73.37,73.37,72.76,72.92,274400.0,68.3254,68.3254,67.7574,67.9064,274400.0
2015-01-05 10:30:00,72.87,72.91,72.32,72.42,155600.0,67.8598,67.8971,67.3476,67.4408,155600.0
2015-01-05 11:00:00,72.39,72.5,72.15,72.24,154400.0,67.4128,67.5153,67.1893,67.2731,154400.0
2015-01-05 11:30:00,72.28,72.52,72.2,72.41,143400.0,67.3104,67.5339,67.2359,67.4315,143400.0
2015-01-05 12:00:00,72.41,72.49,72.15,72.15,84400.0,67.4315,67.506,67.1893,67.1893,84400.0
2015-01-05 12:30:00,72.16,72.24,71.83,71.87,130100.0,67.1986,67.2731,66.8913,66.9286,130100.0
2015-01-05 13:00:00,71.89,72.02,71.65,71.7,111300.0,66.9472,67.0683,66.7237,66.7703,111300.0
2015-01-05 13:30:00,71.7,71.83,71.65,71.67,132200.0,66.7703,66.8913,66.7237,66.7423,132200.0
2015-01-05 14:00:00,71.67,71.73,71.55,71.57,111900.0,66.7423,66.7982,66.6306,66.6492,111900.0
2015-01-05 14:30:00,71.56,71.57,71.09,71.18,162100.0,66.6399,66.6492,66.2022,66.286,162100.0
2015-01-05 15:00:00,71.2,71.49,71.06,71.39,255700.0,66.3046,66.5747,66.1743,66.4816,255700.0
2015-01-05 15:30:00,71.4,71.97,71.39,71.79,563600.0,66.4909,67.0217,66.4816,66.8541,563600.0
2015-01-06 09:30:00,71.89,72.55,71.42,71.95,431700.0,66.9472,67.5618,66.5095,67.0031,431700.0
2015-01-06 10:00:00,71.94,72.28,71.84,72.15,291900.0,66.9938,67.3104,66.9006,67.1893,291900.0
2015-01-06 10:30:00,72.19,72.3,71.96,72.03,342100.0,67.2266,67.329,67.0124,67.0776,342100.0
2015-01-06 11:00:00,72.03,72.04,71.7,71.73,88000.0,67.0776,67.0869,66.7703,66.7982,88000.0
2015-01-06 11:30:00,71.76,71.76,71.16,71.27,87200.0,66.8261,66.8261,66.2674,66.3698,87200.0
2015-01-06 12:00:00,71.27,71.31,70.91,71.08,96200.0,66.3698,66.4071,66.0346,66.1929,96200.0
2015-01-06 12:30:00,71.09,71.51,71.02,71.51,132800.0,66.2022,66.5933,66.137,66.5933,132800.0
2015-01-06 13:00:00,71.51,71.52,70.95,71.05,103000.0,66.5933,66.6026,66.0718,66.165,103000.0
2015-01-06 13:30:00,71.06,71.21,70.93,71.21,102400.0,66.1743,66.314,66.0532,66.314,102400.0
2015-01-06 14:00:00,71.2,71.52,71.03,71.51,119500.0,66.3046,66.6026,66.1463,66.5933,119500.0
2015-01-06 14:30:00,71.53,71.99,71.52,71.75,121800.0,66.612,67.0403,66.6026,66.8168,121800.0
2015-01-06 15:00:00,71.75,72.01,71.47,71.82,143000.0,66.8168,67.059,66.5561,66.882,143000.0
2015-01-06 15:30:00,71.82,72.06,71.62,71.68,287300.0,66.882,67.1055,66.6958,66.7516,287300.0
2015-01-07 09:30:00,72.48,72.93,72.13,72.92,273000.0,67.4966,67.9157,67.1707,67.9064,273000.0
2015-01-07 10:00:00,72.92,73.38,72.82,73.05,150200.0,67.9064,68.3348,67.8133,68.0275,150200.0
2015-01-07 10:30:00,73.05,73.19,72.96,73.03,152800.0,68.0275,68.1578,67.9436,68.0088,152800.0
2015-01-07 11:00:00,73.05,73.12,72.71,72.75,110800.0,68.0275,68.0926,67.7108,67.7481,110800.0
2015-01-07 11:30:00,72.74,73.25,72.73,73.25,152800.0,67.7388,68.2137,67.7295,68.2137,152800.0
2015-01-07 12:00:00,73.29,73.39,73.11,73.37,44400.0,68.2509,68.3441,68.0833,68.3254,44400.0
2015-01-07 12:30:00,73.39,73.45,73.21,73.39,57200.0,68.3441,68.3999,68.1764,68.3441,57200.0
2015-01-07 13:00:00,73.4,73.42,73.05,73.14,49900.0,68.3534,68.372,68.0275,68.1113,49900.0
2015-01-07 13:30:00,73.14,73.15,72.95,73.0,57700.0,68.1113,68.1206,67.9343,67.9809,57700.0
2015-01-07 14:00:00,73.01,73.28,72.84,73.13,77200.0,67.9902,68.2416,67.8319,68.1019,77200.0
2015-01-07 14:30:00,73.14,73.24,72.91,72.99,84000.0,68.1113,68.2044,67.8971,67.9716,84000.0
2015-01-07 15:00:00,73.02,73.13,72.94,72.99,127200.0,67.9995,68.1019,67.925,67.9716,127200.0
2015-01-07 15:30:00,72.99,73.05,72.85,73.0,333500.0,67.9716,68.0275,67.8412,67.9809,333500.0
2015-01-08 09:30:00,73.77,74.65,73.56,74.02,150000.0,68.6979,69.5174,68.5024,68.9308,150000.0
2015-01-08 10:00:00,74.02,74.2,73.93,74.07,148400.0,68.9308,69.0984,68.8469,68.9773,148400.0
2015-01-08 10:30:00,74.07,74.16,74.01,74.13,123000.0,68.9773,69.0611,68.9214,69.0332,123000.0
2015-01-08 11:00:00,74.13,74.55,74.11,74.2,194900.0,69.0332,69.4243,69.0146,69.0984,194900.0
2015-01-08 11:30:00,74.2,74.34,74.14,74.3,101500.0,69.0984,69.2288,69.0425,69.1915,101500.0
2015-01-08 12:00:00,74.29,74.3,74.07,74.27,57200.0,69.1822,69.1915,68.9773,69.1636,57200.0
2015-01-08 12:30:00,74.28,74.47,74.12,74.46,104600.0,69.1729,69.3498,69.0239,69.3405,104600.0
2015-01-08 13:00:00,74.46,74.67,74.38,74.59,118800.0,69.3405,69.5361,69.266,69.4616,118800.0
2015-01-08 13:30:00,74.6,74.64,74.36,74.41,209100.0,69.4709,69.5081,69.2474,69.2939,209100.0
2015-01-08 14:00:00,74.42,74.72,74.36,74.57,99400.0,69.3033,69.5826,69.2474,69.4429,99400.0
2015-01-08 14:30:00,74.58,74.92,74.56,74.91,180800.0,69.4523,69.7689,69.4336,69.7596,180800.0
2015-01-08 15:00:00,74.92,75.05,74.79,74.95,454100.0,69.7689,69.8899,69.6478,69.7968,454100.0
2015-01-08 15:30:00,74.95,75.09,74.7,74.89,866500.0,69.7968,69.9272,69.564,69.7409,866500.0
2015-01-09 09:30:00,74.76,75.94,74.69,75.79,274600.0,69.6199,70.7187,69.5547,70.5791,274600.0
2015-01-09 10:00:00,75.75,75.91,75.46,75.5,181100.0,70.5418,70.6908,70.2718,70.309,181100.0
2015-01-09 10:30:00,75.48,75.81,75.31,75.69,310000.0,70.2904,70.5977,70.1321,70.4859,310000.0
2015-01-09 11:00:00,75.68,75.69,75.08,75.1,138800.0,70.4766,70.4859,69.9179,69.9365,138800.0
2015-01-09 11:30:00,75.09,75.44,75.04,75.4,207500.0,69.9272,70.2531,69.8806,70.2159,207500.0
2015-01-09 12:00:00,75.4,75.4,74.98,75.03,90000.0,70.2159,70.2159,69.8248,69.8713,90000.0
2015-01-09 12:30:00,75.04,75.15,74.87,74.96,108000.0,69.8806,69.9831,69.7223,69.8061,108000.0
2015-01-09 13:00:00,74.96,75.02,74.79,74.8,174600.0,69.8061,69.862,69.6478,69.6571,174600.0
2015-01-09 13:30:00,74.8,74.86,74.66,74.7,146700.0,69.6571,69.713,69.5268,69.564,146700.0
2015-01-09 14:00:00,74.69,74.74,74.58,74.68,140000.0,69.5547,69.6013,69.4523,69.5454,140000.0
2015-01-09 14:30:00,74.69,74.93,74.66,74.7,492600.0,69.5547,69.7782,69.5268,69.564,492600.0
2015-01-09 15:00:00,74.71,75.07,74.7,74.81,256700.0,69.5733,69.9086,69.564,69.6664,256700.0
2015-01-09 15:30:00,74.81,74.85,74.65,74.66,476400.0,69.6664,69.7037,69.5174,69.5268,476400.0
2015-01-12 09:30:00,75.91,76.18,73.0,73.06,593700.0,70.6908,70.9422,67.9809,68.0368,593700.0
2015-01-12 10:00:00,73.08,73.28,72.34,73.19,454200.0,68.0554,68.2416,67.3663,68.1578,454200.0
2015-01-12 10:30:00,73.17,73.4,72.9,73.39,295300.0,68.1392,68.3534,67.8878,68.3441,295300.0
2015-01-12 11:00:00,73.42,73.44,72.82,72.97,222900.0,68.372,68.3906,67.8133,67.953,222900.0
2015-01-12 11:30:00,72.98,73.2,72.72,73.08,271000.0,67.9623,68.1671,67.7201,68.0554,271000.0
2015-01-12 12:00:00,73.07,73.44,73.07,73.35,88900.0,68.0461,68.3906,68.0461,68.3068,88900.0
2015-01-12 12:30:00,73.34,73.47,73.13,73.2,303400.0,68.2975,68.4186,68.1019,68.1671,303400.0
2015-01-12 13:00:00,73.18,73.33,72.96,72.97,290400.0,68.1485,68.2882,67.9436,67.953,290400.0
2015-01-12 13:30:00,72.97,73.2,72.96,73.1,244200.0,67.953,68.1671,67.9436,68.074,244200.0
2015-01-12 14:00:00,73.1,73.11,72.86,73.07,213200.0,68.074,68.0833,67.8505,68.0461,213200.0
2015-01-12 14:30:00,73.06,73.08,72.9,72.98,176100.0,68.0368,68.0554,67.8878,67.9623,176100.0
2015-01-12 15:00:00,72.99,73.01,72.63,72.68,188600.0,67.9716,67.9902,67.6363,67.6829,188600.0
2015-01-12 15:30:00,72.67,72.73,72.01,72.2,673100.0,67.6736,67.7295,67.059,67.2359,673100.0
2015-01-13 09:30:00,73.12,73.19,71.69,72.25,409000.0,68.0926,68.1578,66.761,67.2825,409000.0
2015-01-13 10:00:00,72.26,72.35,70.88,71.03,554500.0,67.2918,67.3756,66.0066,66.1463,554500.0
2015-01-13 10:30:00,71.04,71.28,70.72,71.11,505900.0,66.1556,66.3791,65.8576,66.2208,505900.0
2015-01-13 11:00:00,71.11,71.28,70.86,71.28,253600.0,66.2208,66.3791,65.988,66.3791,253600.0
2015-01-13 11:30:00,71.29,71.95,71.28,71.64,267400.0,66.3885,67.0031,66.3791,66.7144,267400.0
2015-01-13 12:00:00,71.65,71.75,71.43,71.57,157300.0,66.7237,66.8168,66.5188,66.6492,157300.0
2015-01-13 12:30:00,71.55,71.55,71.23,71.39,291300.0,66.6306,66.6306,66.3326,66.4816,291300.0
2015-01-13 13:00:00,71.39,71.92,71.29,71.33,209100.0,66.4816,66.9751,66.3885,66.4257,209100.0
2015-01-13 13:30:00,71.33,71.52,70.99,71.03,187900.0,66.4257,66.6026,66.1091,66.1463,187900.0
2015-01-13 14:00:00,71.04,71.34,70.89,71.34,188900.0,66.1556,66.435,66.016,66.435,188900.0
2015-01-13 14:30:00,71.34,71.82,71.34,71.65,177800.0,66.435,66.882,66.435,66.7237,177800.0
2015-01-13 15:00:00,71.62,71.88,71.54,71.63,213800.0,66.6958,66.9379,66.6213,66.7051,213800.0
2015-01-13 15:30:00,71.61,72.23,71.6,72.14,581800.0,66.6865,67.2638,66.6771,67.18,581800.0
2015-01-14 09:30:00,71.27,71.54,70.4,70.51,510700.0,66.3698,66.6213,65.5597,65.6621,510700.0
2015-01-14 10:00:00,70.51,71.08,70.45,70.95,465000.0,65.6621,66.1929,65.6062,66.0718,465000.0
2015-01-14 10:30:00,70.94,71.03,70.73,70.99,142600.0,66.0625,66.1463,65.867,66.1091,142600.0
2015-01-14 11:00:00,70.99,71.02,70.62,70.62,212600.0,66.1091,66.137,65.7645,65.7645,212600.0
2015-01-14 11:30:00,70.62,70.92,70.4,70.53,245700.0,65.7645,66.0439,65.5597,65.6807,245700.0
2015-01-14 12:00:00,70.53,70.65,70.22,70.3,180300.0,65.6807,65.7925,65.392,65.4665,180300.0
2015-01-14 12:30:00,70.3,70.35,70.14,70.28,264800.0,65.4665,65.5131,65.3175,65.4479,264800.0
2015-01-14 13:00:00,70.28,70.32,70.03,70.04,150900.0,65.4479,65.4852,65.2151,65.2244,150900.0
2015-01-14 13:30:00,70.04,70.17,69.92,70.11,233500.0,65.2244,65.3455,65.1127,65.2896,233500.0
2015-01-14 14:00:00,70.12,70.45,70.05,70.39,248700.0,65.2989,65.6062,65.2337,65.5503,248700.0
2015-01-14 14:30:00,70.39,70.48,70.0,70.07,160200.0,65.5503,65.6342,65.1872,65.2523,160200.0
2015-01-14 15:00:00,70.06,70.38,69.96,70.22,306000.0,65.243,65.541,65.1499,65.392,306000.0
2015-01-14 15:30:00,70.22,70.54,70.07,70.42,602200.0,65.392,65.69,65.2523,65.5783,602200.0
2015-01-15 09:30:00,70.75,71.06,69.65,69.85,245200.0,65.8856,66.1743,64.8612,65.0475,245200.0
2015-01-15 10:00:00,69.9,70.63,69.78,70.63,77100.0,65.094,65.7738,64.9823,65.7738,77100.0
2015-01-15 10:30:00,70.59,70.75,70.25,70.28,119200.0,65.7366,65.8856,65.42,65.4479,119200.0
2015-01-15 11:00:00,70.28,70.66,70.26,70.42,197700.0,65.4479,65.8018,65.4293,65.5783,197700.0
2015-01-15 11:30:00,70.42,70.54,70.32,70.37,162700.0,65.5783,65.69,65.4852,65.5317,162700.0
2015-01-15 12:00:00,70.36,70.46,70.28,70.39,82900.0,65.5224,65.6155,65.4479,65.5503,82900.0
2015-01-15 12:30:00,70.38,70.38,69.98,70.03,92900.0,65.541,65.541,65.1685,65.2151,92900.0
2015-01-15 13:00:00,70.03,70.26,69.92,69.92,69400.0,65.2151,65.4293,65.1127,65.1127,69400.0
2015-01-15 13:30:00,69.94,69.97,69.57,69.86,93100.0,65.1313,65.1592,64.7867,65.0568,93100.0
2015-01-15 14:00:00,69.88,70.16,69.84,70.01,97600.0,65.0754,65.3362,65.0382,65.1965,97600.0
2015-01-15 14:30:00,70.01,70.4,69.95,70.38,307300.0,65.1965,65.5597,65.1406,65.541,307300.0
2015-01-15 15:00:00,70.37,70.43,70.1,70.32,331300.0,65.5317,65.5876,65.2803,65.4852,331300.0
2015-01-15 15:30:00,70.3,70.53,69.99,70.05,527300.0,65.4665,65.6807,65.1778,65.2337,527300.0
2015-01-16 09:30:00,69.8,70.0,68.61,68.83,559600.0,65.0009,65.1872,63.8927,64.0976,559600.0
2015-01-16 10:00:00,68.84,69.0,68.57,68.9,394000.0,64.1069,64.2559,63.8555,64.1628,394000.0
2015-01-16 10:30:00,68.91,68.94,68.38,68.61,347800.0,64.1721,64.2,63.6785,63.8927,347800.0
2015-01-16 11:00:00,68.61,68.84,68.45,68.66,256700.0,63.8927,64.1069,63.7437,63.9393,256700.0
2015-01-16 11:30:00,68.67,68.8,68.36,68.73,423900.0,63.9486,64.0697,63.6599,64.0045,423900.0
2015-01-16 12:00:00,68.72,68.97,68.71,68.92,229100.0,63.9952,64.228,63.9858,64.1814,229100.0
2015-01-16 12:30:00,68.95,69.15,68.91,69.14,245800.0,64.2093,64.3956,64.1721,64.3863,245800.0
2015-01-16 13:00:00,69.14,69.42,69.1,69.18,280600.0,64.3863,64.647,64.349,64.4235,280600.0
2015-01-16 13:30:00,69.15,69.35,69.13,69.23,119400.0,64.3956,64.5818,64.377,64.4701,119400.0
2015-01-16 14:00:00,69.23,69.23,69.0,69.08,218300.0,64.4701,64.4701,64.2559,64.3304,218300.0
2015-01-16 14:30:00,69.09,69.53,69.0,69.5,285500.0,64.3397,64.7495,64.2559,64.7215,285500.0
2015-01-16 15:00:00,69.52,69.61,69.26,69.49,316100.0,64.7402,64.824,64.498,64.7122,316100.0
2015-01-16 15:30:00,69.48,70.01,69.46,69.83,659900.0,64.7029,65.1965,64.6843,65.0288,659900.0
2015-01-20 09:30:00,69.86,70.05,67.94,67.98,449700.0,65.0568,65.2337,63.2688,63.306,449700.0
2015-01-20 10:00:00,68.0,68.28,67.62,68.08,532200.0,63.3247,63.5854,62.9708,63.3992,532200.0
2015-01-20 10:30:00,68.09,68.12,67.39,67.49,344400.0,63.4085,63.4364,62.7566,62.8497,344400.0
2015-01-20 11:00:00,67.49,67.51,67.05,67.4,553300.0,62.8497,62.8684,62.44,62.7659,553300.0
2015-01-20 11:30:00,67.4,67.72,67.33,67.66,483900.0,62.7659,63.0639,62.7007,63.008,483900.0
2015-01-20 12:00:00,67.66,67.89,67.47,67.81,275300.0,63.008,63.2222,62.8311,63.1477,275300.0
2015-01-20 12:30:00,67.81,68.01,67.63,68.0,188300.0,63.1477,63.334,62.9801,63.3247,188300.0
2015-01-20 13:00:00,67.99,68.01,67.79,67.87,192300.0,63.3154,63.334,63.1291,63.2036,192300.0
2015-01-20 13:30:00,67.87,67.93,67.6,67.66,202900.0,63.2036,63.2595,62.9522,63.008,202900.0
2015-01-20 14:00:00,67.67,67.73,67.35,67.42,276400.0,63.0174,63.0732,62.7194,62.7845,276400.0
2015-01-20 14:30:00,67.42,67.84,67.42,67.74,351600.0,62.7845,63.1757,62.7845,63.0825,351600.0
2015-01-20 15:00:00,67.76,67.85,67.55,67.71,330000.0,63.1012,63.185,62.9056,63.0546,330000.0
2015-01-20 15:30:00,67.72,67.97,67.68,67.84,882000.0,63.0639,63.2967,63.0267,63.1757,882000.0
2015-01-21 09:30:00,67.69,68.41,67.53,68.33,314000.0,63.036,63.7065,62.887,63.632,314000.0
2015-01-21 10:00:00,68.33,69.8,68.33,69.71,424600.0,63.632,65.0009,63.632,64.9171,424600.0
2015-01-21 10:30:00,69.71,69.88,69.65,69.7,329400.0,64.9171,65.0754,64.8612,64.9078,329400.0
2015-01-21 11:00:00,69.69,69.72,69.1,69.24,223300.0,64.8985,64.9264,64.349,64.4794,223300.0
2015-01-21 11:30:00,69.25,69.4,69.14,69.35,245500.0,64.4887,64.6284,64.3863,64.5818,245500.0
2015-01-21 12:00:00,69.35,69.4,69.2,69.3,154700.0,64.5818,64.6284,64.4422,64.5353,154700.0
2015-01-21 12:30:00,69.3,69.31,69.0,69.09,115700.0,64.5353,64.5446,64.2559,64.3397,115700.0
2015-01-21 13:00:00,69.09,69.24,69.03,69.09,117700.0,64.3397,64.4794,64.2838,64.3397,117700.0
2015-01-21 13:30:00,69.09,69.23,69.02,69.15,132300.0,64.3397,64.4701,64.2745,64.3956,132300.0
2015-01-21 14:00:00,69.14,69.37,69.02,69.11,279900.0,64.3863,64.6005,64.2745,64.3583,279900.0
2015-01-21 14:30:00,69.1,69.22,68.75,69.16,185300.0,64.349,64.4608,64.0231,64.4049,185300.0
2015-01-21 15:00:00,69.16,69.31,68.96,69.16,200400.0,64.4049,64.5446,64.2187,64.4049,200400.0
2015-01-21 15:30:00,69.16,69.35,69.04,69.26,460200.0,64.4049,64.5818,64.2932,64.498,460200.0
2015-01-22 09:30:00,69.52,69.62,68.75,69.31,177900.0,64.7402,64.8333,64.0231,64.5446,177900.0
2015-01-22 10:00:00,69.3,69.95,69.14,69.71,178700.0,64.5353,65.1406,64.3863,64.9171,178700.0
2015-01-22 10:30:00,69.69,70.23,69.49,70.15,165400.0,64.8985,65.4013,64.7122,65.3268,165400.0
2015-01-22 11:00:00,70.19,70.2,69.82,69.9,152000.0,65.3641,65.3734,65.0195,65.094,152000.0
2015-01-22 11:30:00,69.94,70.06,69.81,70.05,62200.0,65.1313,65.243,65.0102,65.2337,62200.0
2015-01-22 12:00:00,70.06,70.26,70.03,70.22,111200.0,65.243,65.4293,65.2151,65.392,111200.0
2015-01-22 12:30:00,70.22,70.23,69.94,70.08,89500.0,65.392,65.4013,65.1313,65.2617,89500.0
2015-01-22 13:00:00,70.09,70.2,70.04,70.18,71000.0,65.271,65.3734,65.2244,65.3548,71000.0
2015-01-22 13:30:00,70.19,70.4,70.15,70.3,119500.0,65.3641,65.5597,65.3268,65.4665,119500.0
2015-01-22 14:00:00,70.3,70.68,70.27,70.5,164900.0,65.4665,65.8204,65.4386,65.6528,164900.0
2015-01-22 14:30:00,70.5,70.56,70.26,70.3,197400.0,65.6528,65.7086,65.4293,65.4665,197400.0
2015-01-22 15:00:00,70.31,70.42,70.12,70.19,217500.0,65.4758,65.5783,65.2989,65.3641,217500.0
2015-01-22 15:30:00,70.2,70.41,70.16,70.39,394400.0,65.3734,65.569,65.3362,65.5503,394400.0
2015-01-23 09:30:00,70.45,70.51,69.9,70.29,161800.0,65.6062,65.6621,65.094,65.4572,161800.0
2015-01-23 10:00:00,70.31,70.35,69.44,69.88,224000.0,65.4758,65.5131,64.6657,65.0754,224000.0
2015-01-23 10:30:00,69.88,69.95,69.49,69.55,124200.0,65.0754,65.1406,64.7122,64.7681,124200.0
2015-01-23 11:00:00,69.56,69.73,69.28,69.3,140600.0,64.7774,64.9357,64.5167,64.5353,140600.0
2015-01-23 11:30:00,69.3,69.61,69.21,69.46,151300.0,64.5353,64.824,64.4515,64.6843,151300.0
2015-01-23 12:00:00,69.46,69.7,69.41,69.53,67800.0,64.6843,64.9078,64.6377,64.7495,67800.0
2015-01-23 12:30:00,69.53,69.59,69.27,69.35,87700.0,64.7495,64.8053,64.5073,64.5818,87700.0
2015-01-23 13:00:00,69.34,69.46,69.14,69.24,89000.0,64.5725,64.6843,64.3863,64.4794,89000.0
2015-01-23 13:30:00,69.24,69.29,68.93,68.97,137200.0,64.4794,64.526,64.1907,64.228,137200.0
2015-01-23 14:00:00,68.98,69.01,68.84,68.95,241000.0,64.2373,64.2652,64.1069,64.2093,241000.0
2015-01-23 14:30:00,68.95,68.95,68.75,68.75,210700.0,64.2093,64.2093,64.0231,64.0231,210700.0
2015-01-23 15:00:00,68.76,68.83,68.59,68.75,240400.0,64.0324,64.0976,63.8741,64.0231,240400.0
2015-01-23 15:30:00,68.76,68.83,68.56,68.65,367700.0,64.0324,64.0976,63.8462,63.93,367700.0
2015-01-26 09:30:00,71.9,72.07,71.62,71.74,4841000.0,66.9565,67.1148,66.6958,66.8075,4841000.0
2015-01-26 10:00:00,71.75,71.84,71.27,71.69,3924500.0,66.8168,66.9006,66.3698,66.761,3924500.0
2015-01-26 10:30:00,71.69,71.94,71.62,71.8,1687200.0,66.761,66.9938,66.6958,66.8634,1687200.0
2015-01-26 11:00:00,71.8,72.36,71.72,72.09,1719600.0,66.8634,67.3849,66.7889,67.1335,1719600.0
2015-01-26 11:30:00,72.09,72.54,72.04,72.5,1738800.0,67.1335,67.5525,67.0869,67.5153,1738800.0
2015-01-26 12:00:00,72.51,72.89,72.39,72.81,1556400.0,67.5246,67.8785,67.4128,67.804,1556400.0
2015-01-26 12:30:00,72.81,72.86,71.91,72.73,2745000.0,67.804,67.8505,66.9658,67.7295,2745000.0
2015-01-26 13:00:00,72.74,72.94,72.57,72.66,1341100.0,67.7388,67.925,67.5805,67.6643,1341100.0
2015-01-26 13:30:00,72.66,72.92,72.5,72.72,1308000.0,67.6643,67.9064,67.5153,67.7201,1308000.0
2015-01-26 14:00:00,72.73,72.89,72.58,72.61,1070600.0,67.7295,67.8785,67.5898,67.6177,1070600.0
2015-01-26 14:30:00,72.62,72.74,72.55,72.66,1254500.0,67.627,67.7388,67.5618,67.6643,1254500.0
2015-01-26 15:00:00,72.66,73.32,72.6,73.28,2628500.0,67.6643,68.2789,67.6084,68.2416,2628500.0
2015-01-26 15:30:00,73.28,73.45,72.7,72.94,5693500.0,68.2416,68.3999,67.7015,67.925,5693500.0
2015-01-27 09:30:00,72.56,72.9,72.3,72.33,1100700.0,67.5711,67.8878,67.329,67.357,1100700.0
2015-01-27 10:00:00,72.34,72.8,72.21,72.34,621300.0,67.3663,67.7946,67.2452,67.3663,621300.0
2015-01-27 10:30:00,72.33,72.35,71.84,72.16,767500.0,67.357,67.3756,66.9006,67.1986,767500.0
2015-01-27 11:00:00,72.17,72.55,72.13,72.42,362500.0,67.208,67.5618,67.1707,67.4408,362500.0
2015-01-27 11:30:00,72.4,72.78,72.39,72.43,314300.0,67.4221,67.776,67.4128,67.4501,314300.0
2015-01-27 12:00:00,72.44,72.59,72.11,72.59,347100.0,67.4594,67.5991,67.1521,67.5991,347100.0
2015-01-27 12:30:00,72.59,72.69,72.3,72.52,262500.0,67.5991,67.6922,67.329,67.5339,262500.0
2015-01-27 13:00:00,72.53,72.75,72.53,72.73,172000.0,67.5432,67.7481,67.5432,67.7295,172000.0
2015-01-27 13:30:00,72.72,72.74,72.25,72.27,261400.0,67.7201,67.7388,67.2825,67.3011,261400.0
2015-01-27 14:00:00,72.27,72.46,72.24,72.37,318900.0,67.3011,67.478,67.2731,67.3942,318900.0
2015-01-27 14:30:00,72.38,72.54,72.28,72.35,273600.0,67.4035,67.5525,67.3104,67.3756,273600.0
2015-01-27 15:00:00,72.36,72.46,72.22,72.25,407000.0,67.3849,67.478,67.2545,67.2825,407000.0
2015-01-27 15:30:00,72.25,72.48,72.21,72.42,621000.0,67.2825,67.4966,67.2452,67.4408,621000.0
2015-01-28 09:30:00,72.32,72.83,71.58,72.81,674900.0,67.3476,67.8226,66.6585,67.804,674900.0
2015-01-28 10:00:00,72.79,73.0,72.59,72.75,341800.0,67.7853,67.9809,67.5991,67.7481,341800.0
2015-01-28 10:30:00,72.74,72.77,72.08,72.24,340300.0,67.7388,67.7667,67.1241,67.2731,340300.0
2015-01-28 11:00:00,72.25,72.42,72.16,72.33,492900.0,67.2825,67.4408,67.1986,67.357,492900.0
2015-01-28 11:30:00,72.34,72.47,72.14,72.4,269500.0,67.3663,67.4873,67.18,67.4221,269500.0
2015-01-28 12:00:00,72.41,72.69,72.27,72.6,214100.0,67.4315,67.6922,67.3011,67.6084,214100.0
2015-01-28 12:30:00,72.6,72.61,72.35,72.39,180700.0,67.6084,67.6177,67.3756,67.4128,180700.0
2015-01-28 13:00:00,72.38,72.4,71.94,72.02,313000.0,67.4035,67.4221,66.9938,67.0683,313000.0
2015-01-28 13:30:00,72.0,72.24,71.99,72.23,327100.0,67.0496,67.2731,67.0403,67.2638,327100.0
2015-01-28 14:00:00,72.22,72.45,71.9,71.94,420100.0,67.2545,67.4687,66.9565,66.9938,420100.0
2015-01-28 14:30:00,71.94,72.1,71.83,72.01,309300.0,66.9938,67.1428,66.8913,67.059,309300.0
2015-01-28 15:00:00,72.0,72.09,71.76,71.86,419000.0,67.0496,67.1335,66.8261,66.9193,419000.0
2015-01-28 15:30:00,71.86,71.92,71.41,71.5,807900.0,66.9193,66.9751,66.5002,66.584,807900.0
2015-01-29 09:30:00,71.92,72.12,71.17,71.54,335200.0,66.9751,67.1614,66.2767,66.6213,335200.0
2015-01-29 10:00:00,71.53,71.72,71.31,71.45,248000.0,66.612,66.7889,66.4071,66.5375,248000.0
2015-01-29 10:30:00,71.45,71.46,70.74,71.05,315200.0,66.5375,66.5468,65.8763,66.165,315200.0
2015-01-29 11:00:00,71.04,71.35,71.01,71.12,427600.0,66.1556,66.4443,66.1277,66.2301,427600.0
2015-01-29 11:30:00,71.13,71.31,71.1,71.13,240500.0,66.2395,66.4071,66.2115,66.2395,240500.0
2015-01-29 12:00:00,71.13,71.25,71.0,71.09,175600.0,66.2395,66.3512,66.1184,66.2022,175600.0
2015-01-29 12:30:00,71.1,71.13,70.85,71.06,131900.0,66.2115,66.2395,65.9787,66.1743,131900.0
2015-01-29 13:00:00,71.07,71.31,70.86,71.31,137600.0,66.1836,66.4071,65.988,66.4071,137600.0
2015-01-29 13:30:00,71.31,71.65,71.21,71.51,182900.0,66.4071,66.7237,66.314,66.5933,182900.0
2015-01-29 14:00:00,71.52,71.69,71.25,71.68,231800.0,66.6026,66.761,66.3512,66.7516,231800.0
2015-01-29 14:30:00,71.68,71.75,71.56,71.65,172200.0,66.7516,66.8168,66.6399,66.7237,172200.0
2015-01-29 15:00:00,71.64,72.12,71.59,72.03,311700.0,66.7144,67.1614,66.6678,67.0776,311700.0
2015-01-29 15:30:00,72.03,72.42,72.03,72.23,652400.0,67.0776,67.4408,67.0776,67.2638,652400.0
2015-01-30 09:30:00,71.52,72.37,71.43,71.76,194600.0,66.6026,67.3942,66.5188,66.8261,194600.0
2015-01-30 10:00:00,71.74,71.82,71.48,71.49,323300.0,66.8075,66.882,66.5654,66.5747,323300.0
2015-01-30 10:30:00,71.49,71.59,71.16,71.27,545300.0,66.5747,66.6678,66.2674,66.3698,545300.0
2015-01-30 11:00:00,71.28,71.38,70.94,71.24,364800.0,66.3791,66.4723,66.0625,66.3419,364800.0
2015-01-30 11:30:00,71.24,71.3,70.91,71.18,215200.0,66.3419,66.3978,66.0346,66.286,215200.0
2015-01-30 12:00:00,71.22,71.43,71.03,71.06,222800.0,66.3233,66.5188,66.1463,66.1743,222800.0
2015-01-30 12:30:00,71.05,71.15,70.6,70.7,346700.0,66.165,66.2581,65.7459,65.839,346700.0
2015-01-30 13:00:00,70.71,70.93,70.7,70.84,277500.0,65.8483,66.0532,65.839,65.9694,277500.0
2015-01-30 13:30:00,70.84,71.22,70.77,71.12,232200.0,65.9694,66.3233,65.9042,66.2301,232200.0
2015-01-30 14:00:00,71.13,71.26,71.01,71.26,222400.0,66.2395,66.3605,66.1277,66.3605,222400.0
2015-01-30 14:30:00,71.26,71.37,70.83,70.9,349100.0,66.3605,66.463,65.9601,66.0253,349100.0
2015-01-30 15:00:00,70.91,71.04,70.67,70.99,407600.0,66.0346,66.1556,65.8111,66.1091,407600.0
2015-01-30 15:30:00,70.99,71.05,70.66,70.8,758100.0,66.1091,66.165,65.8018,65.9321,758100.0
2015-02-02 09:30:00,71.04,71.27,69.71,69.71,538000.0,66.1556,66.3698,64.9171,64.9171,538000.0
2015-02-02 10:00:00,69.71,69.8,69.38,69.56,513200.0,64.9171,65.0009,64.6098,64.7774,513200.0
2015-02-02 10:30:00,69.56,70.27,69.45,70.23,628600.0,64.7774,65.4386,64.675,65.4013,628600.0
2015-02-02 11:00:00,70.22,70.5,70.11,70.49,682000.0,65.392,65.6528,65.2896,65.6435,682000.0
2015-02-02 11:30:00,70.5,70.88,70.45,70.49,394200.0,65.6528,66.0066,65.6062,65.6435,394200.0
2015-02-02 12:00:00,70.49,70.55,69.81,69.81,284200.0,65.6435,65.6993,65.0102,65.0102,284200.0
2015-02-02 12:30:00,69.82,69.95,69.32,69.5,416500.0,65.0195,65.1406,64.5539,64.7215,416500.0
2015-02-02 13:00:00,69.5,69.82,69.47,69.69,399900.0,64.7215,65.0195,64.6936,64.8985,399900.0
2015-02-02 13:30:00,69.71,69.79,69.51,69.53,391900.0,64.9171,64.9916,64.7308,64.7495,391900.0
2015-02-02 14:00:00,69.53,69.82,69.52,69.73,290200.0,64.7495,65.0195,64.7402,64.9357,290200.0
2015-02-02 14:30:00,69.73,69.84,69.54,69.65,248200.0,64.9357,65.0382,64.7588,64.8612,248200.0
2015-02-02 15:00:00,69.65,70.0,69.57,69.99,448400.0,64.8612,65.1872,64.7867,65.1778,448400.0
2015-02-02 15:30:00,69.99,70.31,69.93,70.19,1275300.0,65.1778,65.4758,65.122,65.3641,1275300.0
2015-02-03 09:30:00,67.74,69.94,67.49,69.01,1501700.0,63.0825,65.1313,62.8497,64.2652,1501700.0
2015-02-03 10:00:00,69.08,69.51,68.55,69.46,693900.0,64.3304,64.7308,63.8368,64.6843,693900.0
2015-02-03 10:30:00,69.48,69.93,68.67,68.96,747800.0,64.7029,65.122,63.9486,64.2187,747800.0
2015-02-03 11:00:00,68.94,69.16,68.82,69.1,628500.0,64.2,64.4049,64.0883,64.349,628500.0
2015-02-03 11:30:00,69.1,69.1,68.55,68.63,443500.0,64.349,64.349,63.8368,63.9113,443500.0
2015-02-03 12:00:00,68.64,68.68,68.25,68.51,331300.0,63.9207,63.9579,63.5575,63.7996,331300.0
2015-02-03 12:30:00,68.53,69.0,68.42,68.96,360500.0,63.8182,64.2559,63.7158,64.2187,360500.0
2015-02-03 13:00:00,68.95,69.35,68.86,69.21,327800.0,64.2093,64.5818,64.1255,64.4515,327800.0
2015-02-03 13:30:00,69.21,69.59,69.18,69.47,270700.0,64.4515,64.8053,64.4235,64.6936,270700.0
2015-02-03 14:00:00,69.47,69.88,69.41,69.84,414000.0,64.6936,65.0754,64.6377,65.0382,414000.0
2015-02-03 14:30:00,69.84,70.1,69.71,70.0,492500.0,65.0382,65.2803,64.9171,65.1872,492500.0
2015-02-03 15:00:00,70.02,70.09,69.79,69.96,363000.0,65.2058,65.271,64.9916,65.1499,363000.0
2015-02-03 15:30:00,69.97,70.04,69.78,69.88,658600.0,65.1592,65.2244,64.9823,65.0754,658600.0
2015-02-04 09:30:00,68.5,69.59,68.5,69.4,444000.0,63.7903,64.8053,63.7903,64.6284,444000.0
2015-02-04 10:00:00,69.4,69.41,68.67,68.96,551700.0,64.6284,64.6377,63.9486,64.2187,551700.0
2015-02-04 10:30:00,68.96,69.65,68.76,69.23,395300.0,64.2187,64.8612,64.0324,64.4701,395300.0
2015-02-04 11:00:00,69.21,69.34,68.72,68.98,350700.0,64.4515,64.5725,63.9952,64.2373,350700.0
2015-02-04 11:30:00,68.97,69.08,68.86,68.99,404200.0,64.228,64.3304,64.1255,64.2466,404200.0
2015-02-04 12:00:00,69.0,69.0,68.52,68.57,208800.0,64.2559,64.2559,63.8089,63.8555,208800.0
2015-02-04 12:30:00,68.55,68.96,68.52,68.87,184900.0,63.8368,64.2187,63.8089,64.1348,184900.0
2015-02-04 13:00:00,68.87,69.0,68.65,68.99,156100.0,64.1348,64.2559,63.93,64.2466,156100.0
2015-02-04 13:30:00,68.99,69.01,68.7,68.91,210900.0,64.2466,64.2652,63.9765,64.1721,210900.0
2015-02-04 14:00:00,68.93,69.01,68.81,68.99,321000.0,64.1907,64.2652,64.079,64.2466,321000.0
2015-02-04 14:30:00,68.99,69.07,68.83,69.02,290900.0,64.2466,64.3211,64.0976,64.2745,290900.0
2015-02-04 15:00:00,69.01,69.06,68.92,69.0,489100.0,64.2652,64.3118,64.1814,64.2559,489100.0
2015-02-04 15:30:00,68.99,69.02,68.68,68.96,883200.0,64.2466,64.2745,63.9579,64.2187,883200.0
2015-02-05 09:30:00,69.0,69.55,68.61,69.02,545500.0,64.2559,64.7681,63.8927,64.2745,545500.0
2015-02-05 10:00:00,69.03,69.29,68.78,69.25,378400.0,64.2838,64.526,64.051,64.4887,378400.0
2015-02-05 10:30:00,69.24,69.69,69.1,69.46,483000.0,64.4794,64.8985,64.349,64.6843,483000.0
2015-02-05 11:00:00,69.45,69.55,69.05,69.3,301500.0,64.675,64.7681,64.3025,64.5353,301500.0
2015-02-05 11:30:00,69.31,69.4,69.13,69.13,260100.0,64.5446,64.6284,64.377,64.377,260100.0
2015-02-05 12:00:00,69.13,69.27,69.11,69.25,136400.0,64.377,64.5073,64.3583,64.4887,136400.0
2015-02-05 12:30:00,69.25,69.3,69.0,69.03,145300.0,64.4887,64.5353,64.2559,64.2838,145300.0
2015-02-05 13:00:00,69.03,69.11,68.99,69.03,241700.0,64.2838,64.3583,64.2466,64.2838,241700.0
2015-02-05 13:30:00,69.04,69.07,68.92,68.94,269800.0,64.2932,64.3211,64.1814,64.2,269800.0
2015-02-05 14:00:00,68.95,69.02,68.74,68.85,235800.0,64.2093,64.2745,64.0138,64.1162,235800.0
2015-02-05 14:30:00,68.85,68.87,68.71,68.71,265700.0,64.1162,64.1348,63.9858,63.9858,265700.0
2015-02-05 15:00:00,68.71,68.86,68.7,68.83,351600.0,63.9858,64.1255,63.9765,64.0976,351600.0
2015-02-05 15:30:00,68.84,69.05,68.81,68.85,592700.0,64.1069,64.3025,64.079,64.1162,592700.0
2015-02-06 09:30:00,69.0,69.07,68.45,68.87,332600.0,64.2559,64.3211,63.7437,64.1348,332600.0
2015-02-06 10:00:00,68.86,69.03,68.82,68.9,267900.0,64.1255,64.2838,64.0883,64.1628,267900.0
2015-02-06 10:30:00,68.9,69.15,68.89,68.99,332500.0,64.1628,64.3956,64.1535,64.2466,332500.0
2015-02-06 11:00:00,68.98,69.04,68.91,68.98,122200.0,64.2373,64.2932,64.1721,64.2373,122200.0
2015-02-06 11:30:00,68.99,69.12,68.94,68.98,170000.0,64.2466,64.3677,64.2,64.2373,170000.0
2015-02-06 12:00:00,68.97,69.04,68.65,68.78,159900.0,64.228,64.2932,63.93,64.051,159900.0
2015-02-06 12:30:00,68.77,68.91,68.47,68.7,161900.0,64.0417,64.1721,63.7623,63.9765,161900.0
2015-02-06 13:00:00,68.7,68.94,68.32,68.49,139200.0,63.9765,64.2,63.6227,63.781,139200.0
2015-02-06 13:30:00,68.5,68.5,67.92,67.98,451600.0,63.7903,63.7903,63.2502,63.306,451600.0
2015-02-06 14:00:00,68.0,68.13,67.84,68.1,456000.0,63.3247,63.4457,63.1757,63.4178,456000.0
2015-02-06 14:30:00,68.09,68.1,67.8,67.8,294300.0,63.4085,63.4178,63.1384,63.1384,294300.0
2015-02-06 15:00:00,67.8,67.84,67.54,67.64,404700.0,63.1384,63.1757,62.8963,62.9894,404700.0
2015-02-06 15:30:00,67.63,67.98,67.55,67.97,769900.0,62.9801,63.306,62.9056,63.2967,769900.0
2015-02-09 09:30:00,67.85,67.97,67.47,67.71,310300.0,63.185,63.2967,62.8311,63.0546,310300.0
2015-02-09 10:00:00,67.72,67.72,67.28,67.35,255900.0,63.0639,63.0639,62.6542,62.7194,255900.0
2015-02-09 10:30:00,67.35,67.63,67.1,67.47,384700.0,62.7194,62.9801,62.4865,62.8311,384700.0
2015-02-09 11:00:00,67.48,67.6,67.34,67.53,243400.0,62.8404,62.9522,62.71,62.887,243400.0
2015-02-09 11:30:00,67.54,67.55,67.28,67.45,138000.0,62.8963,62.9056,62.6542,62.8125,138000.0
2015-02-09 12:00:00,67.46,67.51,67.13,67.3,132200.0,62.8218,62.8684,62.5145,62.6728,132200.0
2015-02-09 12:30:00,67.3,67.37,67.17,67.26,116100.0,62.6728,62.738,62.5517,62.6355,116100.0
2015-02-09 13:00:00,67.26,67.44,67.22,67.26,137800.0,62.6355,62.8032,62.5983,62.6355,137800.0
2015-02-09 13:30:00,67.25,67.38,67.01,67.03,321400.0,62.6262,62.7473,62.4027,62.4214,321400.0
2015-02-09 14:00:00,67.03,67.17,66.98,67.08,721300.0,62.4214,62.5517,62.3748,62.4679,721300.0
2015-02-09 14:30:00,67.06,67.17,66.85,66.91,623600.0,62.4493,62.5517,62.2537,62.3096,623600.0
2015-02-09 15:00:00,66.92,67.17,66.63,67.15,698900.0,62.3189,62.5517,62.0489,62.5331,698900.0
2015-02-09 15:30:00,67.16,67.41,67.05,67.26,452300.0,62.5424,62.7752,62.44,62.6355,452300.0
2015-02-10 09:30:00,67.85,68.17,67.66,68.15,267100.0,63.185,63.483,63.008,63.4643,267100.0
2015-02-10 10:00:00,68.14,68.29,67.99,68.09,233400.0,63.455,63.5947,63.3154,63.4085,233400.0
2015-02-10 10:30:00,68.11,68.3,68.04,68.3,128300.0,63.4271,63.604,63.3619,63.604,128300.0
2015-02-10 11:00:00,68.31,68.63,68.25,68.52,189700.0,63.6133,63.9113,63.5575,63.8089,189700.0
2015-02-10 11:30:00,68.53,68.72,68.43,68.62,238900.0,63.8182,63.9952,63.7251,63.902,238900.0
2015-02-10 12:00:00,68.61,68.99,68.52,68.92,212600.0,63.8927,64.2466,63.8089,64.1814,212600.0
2015-02-10 12:30:00,68.92,68.96,68.74,68.92,198700.0,64.1814,64.2187,64.0138,64.1814,198700.0
2015-02-10 13:00:00,68.92,68.99,68.82,68.96,184300.0,64.1814,64.2466,64.0883,64.2187,184300.0
2015-02-10 13:30:00,68.96,69.12,68.88,69.11,169700.0,64.2187,64.3677,64.1442,64.3583,169700.0
2015-02-10 14:00:00,69.11,69.58,69.02,69.57,306400.0,64.3583,64.796,64.2745,64.7867,306400.0
2015-02-10 14:30:00,69.56,69.66,69.24,69.4,396300.0,64.7774,64.8705,64.4794,64.6284,396300.0
2015-02-10 15:00:00,69.39,69.41,69.15,69.27,139500.0,64.6191,64.6377,64.3956,64.5073,139500.0
2015-02-10 15:30:00,69.28,69.35,68.94,69.01,496500.0,64.5167,64.5818,64.2,64.2652,496500.0
2015-02-11 09:30:00,68.81,69.46,68.52,69.27,354800.0,64.079,64.6843,63.8089,64.5073,354800.0
2015-02-11 10:00:00,69.27,69.54,68.96,68.99,295800.0,64.5073,64.7588,64.2187,64.2466,295800.0
2015-02-11 10:30:00,68.99,69.31,68.82,69.31,183200.0,64.2466,64.5446,64.0883,64.5446,183200.0
2015-02-11 11:00:00,69.32,69.44,69.18,69.22,178300.0,64.5539,64.6657,64.4235,64.4608,178300.0
2015-02-11 11:30:00,69.2,69.45,69.15,69.42,111700.0,64.4422,64.675,64.3956,64.647,111700.0
2015-02-11 12:00:00,69.42,69.52,69.36,69.39,166100.0,64.647,64.7402,64.5912,64.6191,166100.0
2015-02-11 12:30:00,69.4,69.44,69.01,69.04,217200.0,64.6284,64.6657,64.2652,64.2932,217200.0
2015-02-11 13:00:00,69.05,69.1,68.69,69.02,138800.0,64.3025,64.349,63.9672,64.2745,138800.0
2015-02-11 13:30:00,69.02,69.15,68.91,69.07,155000.0,64.2745,64.3956,64.1721,64.3211,155000.0
2015-02-11 14:00:00,69.07,69.13,68.8,68.87,186500.0,64.3211,64.377,64.0697,64.1348,186500.0
2015-02-11 14:30:00,68.88,69.23,68.85,69.14,116500.0,64.1442,64.4701,64.1162,64.3863,116500.0
2015-02-11 15:00:00,69.16,69.41,69.08,69.26,466000.0,64.4049,64.6377,64.3304,64.498,466000.0
2015-02-11 15:30:00,69.28,69.32,68.81,68.96,665500.0,64.5167,64.5539,64.079,64.2187,665500.0
2015-02-12 09:30:00,68.91,69.23,68.65,69.14,189700.0,64.1721,64.4701,63.93,64.3863,189700.0
2015-02-12 10:00:00,69.15,69.39,69.05,69.22,213400.0,64.3956,64.6191,64.3025,64.4608,213400.0
2015-02-12 10:30:00,69.2,69.46,69.05,69.09,158700.0,64.4422,64.6843,64.3025,64.3397,158700.0
2015-02-12 11:00:00,69.09,69.17,68.89,69.14,186400.0,64.3397,64.4142,64.1535,64.3863,186400.0
2015-02-12 11:30:00,69.15,69.35,68.98,69.25,123900.0,64.3956,64.5818,64.2373,64.4887,123900.0
2015-02-12 12:00:00,69.25,69.36,69.19,69.29,65600.0,64.4887,64.5912,64.4328,64.526,65600.0
2015-02-12 12:30:00,69.3,69.35,69.1,69.16,83300.0,64.5353,64.5818,64.349,64.4049,83300.0
2015-02-12 13:00:00,69.15,69.33,69.14,69.25,109700.0,64.3956,64.5632,64.3863,64.4887,109700.0
2015-02-12 13:30:00,69.25,69.42,69.22,69.27,132400.0,64.4887,64.647,64.4608,64.5073,132400.0
2015-02-12 14:00:00,69.27,69.29,68.93,69.03,174600.0,64.5073,64.526,64.1907,64.2838,174600.0
2015-02-12 14:30:00,69.02,69.04,68.84,68.84,146000.0,64.2745,64.2932,64.1069,64.1069,146000.0
2015-02-12 15:00:00,68.84,69.13,68.81,69.01,343700.0,64.1069,64.377,64.079,64.2652,343700.0
2015-02-12 15:30:00,69.02,69.17,68.86,69.02,439400.0,64.2745,64.4142,64.1255,64.2745,439400.0
2015-02-13 09:30:00,68.7,69.15,68.58,68.94,224400.0,63.9765,64.3956,63.8648,64.2,224400.0
2015-02-13 10:00:00,68.9,68.91,68.3,68.56,172000.0,64.1628,64.1721,63.604,63.8462,172000.0
2015-02-13 10:30:00,68.55,68.71,68.46,68.49,151700.0,63.8368,63.9858,63.753,63.781,151700.0
2015-02-13 11:00:00,68.5,68.73,68.5,68.58,150300.0,63.7903,64.0045,63.7903,63.8648,150300.0
2015-02-13 11:30:00,68.59,68.87,68.52,68.75,155500.0,63.8741,64.1348,63.8089,64.0231,155500.0
2015-02-13 12:00:00,68.75,68.81,68.51,68.57,144400.0,64.0231,64.079,63.7996,63.8555,144400.0
2015-02-13 12:30:00,68.56,68.56,68.37,68.51,137000.0,63.8462,63.8462,63.6692,63.7996,137000.0
2015-02-13 13:00:00,68.52,68.55,68.35,68.36,121500.0,63.8089,63.8368,63.6506,63.6599,121500.0
2015-02-13 13:30:00,68.36,68.38,68.02,68.13,268000.0,63.6599,63.6785,63.3433,63.4457,268000.0
2015-02-13 14:00:00,68.13,68.5,68.12,68.45,155800.0,63.4457,63.7903,63.4364,63.7437,155800.0
2015-02-13 14:30:00,68.45,68.51,68.4,68.48,129000.0,63.7437,63.7996,63.6972,63.7717,129000.0
2015-02-13 15:00:00,68.47,68.6,68.43,68.52,194000.0,63.7623,63.8834,63.7251,63.8089,194000.0
2015-02-13 15:30:00,68.53,68.71,68.47,68.55,448500.0,63.8182,63.9858,63.7623,63.8368,448500.0
2015-02-17 09:30:00,68.42,68.99,68.23,68.82,260400.0,63.7158,64.2466,63.5388,64.0883,260400.0
2015-02-17 10:00:00,68.77,68.99,68.77,68.98,147600.0,64.0417,64.2466,64.0417,64.2373,147600.0
2015-02-17 10:30:00,68.98,69.1,68.81,68.9,160700.0,64.2373,64.349,64.079,64.1628,160700.0
2015-02-17 11:00:00,68.89,69.04,68.89,68.96,181500.0,64.1535,64.2932,64.1535,64.2187,181500.0
2015-02-17 11:30:00,68.95,69.06,68.89,69.02,128500.0,64.2093,64.3118,64.1535,64.2745,128500.0
2015-02-17 12:00:00,69.02,69.08,68.92,68.96,111600.0,64.2745,64.3304,64.1814,64.2187,111600.0
2015-02-17 12:30:00,68.96,69.02,68.89,68.92,73800.0,64.2187,64.2745,64.1535,64.1814,73800.0
2015-02-17 13:00:00,68.93,69.35,68.92,69.29,100800.0,64.1907,64.5818,64.1814,64.526,100800.0
2015-02-17 13:30:00,69.29,69.36,69.2,69.25,93200.0,64.526,64.5912,64.4422,64.4887,93200.0
2015-02-17 14:00:00,69.25,69.26,69.14,69.2,93900.0,64.4887,64.498,64.3863,64.4422,93900.0
2015-02-17 14:30:00,69.2,69.22,69.05,69.06,119500.0,64.4422,64.4608,64.3025,64.3118,119500.0
2015-02-17 15:00:00,69.05,69.31,69.05,69.27,159600.0,64.3025,64.5446,64.3025,64.5073,159600.0
2015-02-17 15:30:00,69.27,69.31,69.14,69.3,411300.0,64.5073,64.5446,64.3863,64.5353,411300.0
2015-02-18 09:30:00,69.24,69.56,68.95,68.95,148000.0,64.4794,64.7774,64.2093,64.2093,148000.0
2015-02-18 10:00:00,68.96,68.97,68.5,68.71,164400.0,64.2187,64.228,63.7903,63.9858,164400.0
2015-02-18 10:30:00,68.73,68.9,68.63,68.68,149600.0,64.0045,64.1628,63.9113,63.9579,149600.0
2015-02-18 11:00:00,68.69,68.82,68.69,68.79,185700.0,63.9672,64.0883,63.9672,64.0603,185700.0
2015-02-18 11:30:00,68.79,68.97,68.75,68.75,105700.0,64.0603,64.228,64.0231,64.0231,105700.0
2015-02-18 12:00:00,68.76,68.81,68.75,68.78,90800.0,64.0324,64.079,64.0231,64.051,90800.0
2015-02-18 12:30:00,68.78,68.82,68.72,68.78,128400.0,64.051,64.0883,63.9952,64.051,128400.0
2015-02-18 13:00:00,68.78,68.81,68.68,68.73,110800.0,64.051,64.079,63.9579,64.0045,110800.0
2015-02-18 13:30:00,68.75,68.79,68.65,68.71,123900.0,64.0231,64.0603,63.93,63.9858,123900.0
2015-02-18 14:00:00,68.73,68.83,68.69,68.7,369800.0,64.0045,64.0976,63.9672,63.9765,369800.0
2015-02-18 14:30:00,68.7,68.95,68.7,68.74,201900.0,63.9765,64.2093,63.9765,64.0138,201900.0
2015-02-18 15:00:00,68.75,69.07,68.72,69.02,259400.0,64.0231,64.3211,63.9952,64.2745,259400.0
2015-02-18 15:30:00,69.02,69.06,68.89,68.96,355400.0,64.2745,64.3118,64.1535,64.2187,355400.0
2015-02-19 09:30:00,69.03,69.77,68.94,69.64,221900.0,64.2838,64.973,64.2,64.8519,221900.0
2015-02-19 10:00:00,69.64,69.91,69.56,69.84,396900.0,64.8519,65.1033,64.7774,65.0382,396900.0
2015-02-19 10:30:00,69.83,70.21,69.83,70.2,347800.0,65.0288,65.3827,65.0288,65.3734,347800.0
2015-02-19 11:00:00,70.2,70.26,69.97,70.04,176800.0,65.3734,65.4293,65.1592,65.2244,176800.0
2015-02-19 11:30:00,70.05,70.11,69.72,69.75,218000.0,65.2337,65.2896,64.9264,64.9543,218000.0
2015-02-19 12:00:00,69.75,69.81,69.69,69.79,145200.0,64.9543,65.0102,64.8985,64.9916,145200.0
2015-02-19 12:30:00,69.79,69.8,69.55,69.62,144400.0,64.9916,65.0009,64.7681,64.8333,144400.0
2015-02-19 13:00:00,69.62,69.7,69.45,69.61,120600.0,64.8333,64.9078,64.675,64.824,120600.0
2015-02-19 13:30:00,69.6,69.73,69.56,69.7,133800.0,64.8147,64.9357,64.7774,64.9078,133800.0
2015-02-19 14:00:00,69.7,69.89,69.67,69.8,127800.0,64.9078,65.0847,64.8798,65.0009,127800.0
2015-02-19 14:30:00,69.8,69.91,69.79,69.82,94400.0,65.0009,65.1033,64.9916,65.0195,94400.0
2015-02-19 15:00:00,69.83,69.93,69.74,69.9,204600.0,65.0288,65.122,64.945,65.094,204600.0
2015-02-19 15:30:00,69.9,69.94,69.42,69.6,646200.0,65.094,65.1313,64.647,64.8147,646200.0
2015-02-20 09:30:00,69.56,70.12,69.12,69.19,281500.0,64.7774,65.2989,64.3677,64.4328,281500.0
2015-02-20 10:00:00,69.19,69.7,69.0,69.51,161000.0,64.4328,64.9078,64.2559,64.7308,161000.0
2015-02-20 10:30:00,69.52,70.17,69.47,69.86,305300.0,64.7402,65.3455,64.6936,65.0568,305300.0
2015-02-20 11:00:00,69.87,69.89,69.63,69.85,212400.0,65.0661,65.0847,64.8426,65.0475,212400.0
2015-02-20 11:30:00,69.84,69.87,69.47,69.55,157300.0,65.0382,65.0661,64.6936,64.7681,157300.0
2015-02-20 12:00:00,69.55,69.69,69.52,69.55,75000.0,64.7681,64.8985,64.7402,64.7681,75000.0
2015-02-20 12:30:00,69.57,69.71,69.47,69.6,161600.0,64.7867,64.9171,64.6936,64.8147,161600.0
2015-02-20 13:00:00,69.6,69.82,69.54,69.69,73600.0,64.8147,65.0195,64.7588,64.8985,73600.0
2015-02-20 13:30:00,69.7,69.78,69.57,69.77,113800.0,64.9078,64.9823,64.7867,64.973,113800.0
2015-02-20 14:00:00,69.77,70.0,69.73,69.98,162200.0,64.973,65.1872,64.9357,65.1685,162200.0
2015-02-20 14:30:00,69.99,70.04,69.74,69.79,125600.0,65.1778,65.2244,64.945,64.9916,125600.0
2015-02-20 15:00:00,69.8,69.85,69.68,69.71,218400.0,65.0009,65.0475,64.8892,64.9171,218400.0
2015-02-20 15:30:00,69.71,69.92,69.7,69.8,411800.0,64.9171,65.1127,64.9078,65.0009,411800.0
2015-02-23 09:30:00,70.32,70.9,70.32,70.72,303300.0,65.4852,66.0253,65.4852,65.8576,303300.0
2015-02-23 10:00:00,70.7,70.83,70.5,70.69,245000.0,65.839,65.9601,65.6528,65.8297,245000.0
2015-02-23 10:30:00,70.69,70.76,70.5,70.54,179600.0,65.8297,65.8949,65.6528,65.69,179600.0
2015-02-23 11:00:00,70.54,70.79,70.54,70.78,132500.0,65.69,65.9228,65.69,65.9135,132500.0
2015-02-23 11:30:00,70.78,70.98,70.77,70.9,213000.0,65.9135,66.0998,65.9042,66.0253,213000.0
2015-02-23 12:00:00,70.88,71.0,70.87,70.98,151000.0,66.0066,66.1184,65.9973,66.0998,151000.0
2015-02-23 12:30:00,70.97,71.09,70.94,71.01,213800.0,66.0905,66.2022,66.0625,66.1277,213800.0
2015-02-23 13:00:00,71.01,71.03,70.96,70.98,123700.0,66.1277,66.1463,66.0811,66.0998,123700.0
2015-02-23 13:30:00,70.99,71.15,70.99,71.04,297800.0,66.1091,66.2581,66.1091,66.1556,297800.0
2015-02-23 14:00:00,71.04,71.04,70.92,70.93,156700.0,66.1556,66.1556,66.0439,66.0532,156700.0
2015-02-23 14:30:00,70.94,70.94,70.54,70.58,204800.0,66.0625,66.0625,65.69,65.7273,204800.0
2015-02-23 15:00:00,70.58,70.94,70.58,70.94,241500.0,65.7273,66.0625,65.7273,66.0625,241500.0
2015-02-23 15:30:00,70.95,71.01,70.82,70.87,533700.0,66.0718,66.1277,65.9508,65.9973,533700.0
2015-02-24 09:30:00,71.0,71.06,70.34,70.96,181500.0,66.1184,66.1743,65.5038,66.0811,181500.0
2015-02-24 10:00:00,70.95,71.61,70.86,71.43,280200.0,66.0718,66.6865,65.988,66.5188,280200.0
2015-02-24 10:30:00,71.43,71.55,71.2,71.39,167000.0,66.5188,66.6306,66.3046,66.4816,167000.0
2015-02-24 11:00:00,71.4,71.42,71.1,71.1,149000.0,66.4909,66.5095,66.2115,66.2115,149000.0
2015-02-24 11:30:00,71.1,71.21,70.8,70.85,141000.0,66.2115,66.314,65.9321,65.9787,141000.0
2015-02-24 12:00:00,70.85,70.93,70.74,70.8,99200.0,65.9787,66.0532,65.8763,65.9321,99200.0
2015-02-24 12:30:00,70.79,70.79,70.61,70.79,100800.0,65.9228,65.9228,65.7552,65.9228,100800.0
2015-02-24 13:00:00,70.79,70.91,70.6,70.61,108900.0,65.9228,66.0346,65.7459,65.7552,108900.0
2015-02-24 13:30:00,70.62,70.72,70.6,70.7,92000.0,65.7645,65.8576,65.7459,65.839,92000.0
2015-02-24 14:00:00,70.7,70.71,70.52,70.61,153400.0,65.839,65.8483,65.6714,65.7552,153400.0
2015-02-24 14:30:00,70.61,70.67,70.53,70.59,125300.0,65.7552,65.8111,65.6807,65.7366,125300.0
2015-02-24 15:00:00,70.59,70.71,70.57,70.61,146800.0,65.7366,65.8483,65.718,65.7552,146800.0
2015-02-24 15:30:00,70.61,70.61,70.21,70.43,600700.0,65.7552,65.7552,65.3827,65.5876,600700.0
2015-02-25 09:30:00,70.29,70.69,69.97,70.28,180500.0,65.4572,65.8297,65.1592,65.4479,180500.0
2015-02-25 10:00:00,70.29,70.41,70.04,70.34,197700.0,65.4572,65.569,65.2244,65.5038,197700.0
2015-02-25 10:30:00,70.38,70.4,70.15,70.28,124400.0,65.541,65.5597,65.3268,65.4479,124400.0
2015-02-25 11:00:00,70.29,70.78,70.25,70.75,137000.0,65.4572,65.9135,65.42,65.8856,137000.0
2015-02-25 11:30:00,70.75,70.89,70.62,70.81,94800.0,65.8856,66.016,65.7645,65.9415,94800.0
2015-02-25 12:00:00,70.83,70.89,70.72,70.86,88400.0,65.9601,66.016,65.8576,65.988,88400.0
2015-02-25 12:30:00,70.86,70.9,70.76,70.83,99000.0,65.988,66.0253,65.8949,65.9601,99000.0
2015-02-25 13:00:00,70.83,70.93,70.78,70.85,114300.0,65.9601,66.0532,65.9135,65.9787,114300.0
2015-02-25 13:30:00,70.85,71.04,70.84,71.0,116700.0,65.9787,66.1556,65.9694,66.1184,116700.0
2015-02-25 14:00:00,71.0,71.12,70.92,70.94,158700.0,66.1184,66.2301,66.0439,66.0625,158700.0
2015-02-25 14:30:00,70.95,70.99,70.7,70.8,165700.0,66.0718,66.1091,65.839,65.9321,165700.0
2015-02-25 15:00:00,70.81,70.92,70.61,70.9,262500.0,65.9415,66.0439,65.7552,66.0253,262500.0
2015-02-25 15:30:00,70.91,71.19,70.9,70.99,562100.0,66.0346,66.2953,66.0253,66.1091,562100.0
2015-02-26 09:30:00,70.92,71.14,70.46,70.54,215700.0,66.0439,66.2488,65.6155,65.69,215700.0
2015-02-26 10:00:00,70.52,71.51,70.44,71.44,385000.0,65.6714,66.5933,65.5969,66.5281,385000.0
2015-02-26 10:30:00,71.43,71.67,71.26,71.41,183400.0,66.5188,66.7423,66.3605,66.5002,183400.0
2015-02-26 11:00:00,71.43,71.79,71.42,71.53,149800.0,66.5188,66.8541,66.5095,66.612,149800.0
2015-02-26 11:30:00,71.52,71.54,71.39,71.42,122900.0,66.6026,66.6213,66.4816,66.5095,122900.0
2015-02-26 12:00:00,71.41,71.59,71.38,71.46,118200.0,66.5002,66.6678,66.4723,66.5468,118200.0
2015-02-26 12:30:00,71.46,71.66,71.43,71.47,98100.0,66.5468,66.733,66.5188,66.5561,98100.0
2015-02-26 13:00:00,71.54,72.07,71.54,71.98,292200.0,66.6213,67.1148,66.6213,67.031,292200.0
2015-02-26 13:30:00,71.98,72.13,71.79,72.0,215400.0,67.031,67.1707,66.8541,67.0496,215400.0
2015-02-26 14:00:00,72.0,72.2,71.87,71.9,184600.0,67.0496,67.2359,66.9286,66.9565,184600.0
2015-02-26 14:30:00,71.9,72.01,71.82,71.94,145900.0,66.9565,67.059,66.882,66.9938,145900.0
2015-02-26 15:00:00,71.94,72.17,71.78,72.14,251200.0,66.9938,67.208,66.8448,67.18,251200.0
2015-02-26 15:30:00,72.13,72.37,72.1,72.29,542000.0,67.1707,67.3942,67.1428,67.3197,542000.0
2015-02-27 09:30:00,72.33,72.57,71.96,72.26,199300.0,67.357,67.5805,67.0124,67.2918,199300.0
2015-02-27 10:00:00,72.26,72.47,71.95,72.19,99400.0,67.2918,67.4873,67.0031,67.2266,99400.0
2015-02-27 10:30:00,72.21,72.27,71.78,71.82,127700.0,67.2452,67.3011,66.8448,66.882,127700.0
2015-02-27 11:00:00,71.83,72.02,71.69,71.95,298700.0,66.8913,67.0683,66.761,67.0031,298700.0
2015-02-27 11:30:00,71.95,72.21,71.95,72.13,157800.0,67.0031,67.2452,67.0031,67.1707,157800.0
2015-02-27 12:00:00,72.13,72.17,71.95,72.14,183200.0,67.1707,67.208,67.0031,67.18,183200.0
2015-02-27 12:30:00,72.16,72.25,71.94,71.95,114600.0,67.1986,67.2825,66.9938,67.0031,114600.0
2015-02-27 13:00:00,71.95,72.08,71.85,71.88,126400.0,67.0031,67.1241,66.91,66.9379,126400.0
2015-02-27 13:30:00,71.88,71.88,71.61,71.71,107700.0,66.9379,66.9379,66.6865,66.7796,107700.0
2015-02-27 14:00:00,71.71,71.89,71.64,71.81,129300.0,66.7796,66.9472,66.7144,66.8727,129300.0
2015-02-27 14:30:00,71.81,71.81,71.43,71.53,165300.0,66.8727,66.8727,66.5188,66.612,165300.0
2015-02-27 15:00:00,71.54,71.7,71.35,71.7,188900.0,66.6213,66.7703,66.4443,66.7703,188900.0
2015-02-27 15:30:00,71.7,71.7,71.44,71.56,408900.0,66.7703,66.7703,66.5281,66.6399,408900.0
2015-03-02 09:30:00,71.79,73.45,71.61,73.35,439700.0,66.8541,68.3999,66.6865,68.3068,439700.0
2015-03-02 10:00:00,73.33,73.42,72.41,72.48,321300.0,68.2882,68.372,67.4315,67.4966,321300.0
2015-03-02 10:30:00,72.49,72.67,72.39,72.63,277200.0,67.506,67.6736,67.4128,67.6363,277200.0
2015-03-02 11:00:00,72.64,72.68,72.09,72.24,159300.0,67.6456,67.6829,67.1335,67.2731,159300.0
2015-03-02 11:30:00,72.25,72.5,72.2,72.4,121000.0,67.2825,67.5153,67.2359,67.4221,121000.0
2015-03-02 12:00:00,72.41,72.51,72.38,72.47,120700.0,67.4315,67.5246,67.4035,67.4873,120700.0
2015-03-02 12:30:00,72.46,72.5,72.3,72.33,86100.0,67.478,67.5153,67.329,67.357,86100.0
2015-03-02 13:00:00,72.33,72.35,72.22,72.24,68800.0,67.357,67.3756,67.2545,67.2731,68800.0
2015-03-02 13:30:00,72.25,72.28,71.95,72.17,273200.0,67.2825,67.3104,67.0031,67.208,273200.0
2015-03-02 14:00:00,72.18,72.24,72.03,72.03,210900.0,67.2173,67.2731,67.0776,67.0776,210900.0
2015-03-02 14:30:00,72.04,72.06,71.94,72.02,123000.0,67.0869,67.1055,66.9938,67.0683,123000.0
2015-03-02 15:00:00,72.03,72.05,71.87,71.9,191700.0,67.0776,67.0962,66.9286,66.9565,191700.0
2015-03-02 15:30:00,71.91,72.02,71.85,71.97,354000.0,66.9658,67.0683,66.91,67.0217,354000.0
2015-03-03 09:30:00,71.72,71.93,71.25,71.45,247900.0,66.7889,66.9845,66.3512,66.5375,247900.0
2015-03-03 10:00:00,71.44,71.99,71.38,71.88,242000.0,66.5281,67.0403,66.4723,66.9379,242000.0
2015-03-03 10:30:00,71.88,71.9,71.54,71.78,183400.0,66.9379,66.9565,66.6213,66.8448,183400.0
2015-03-03 11:00:00,71.78,71.79,71.57,71.59,121600.0,66.8448,66.8541,66.6492,66.6678,121600.0
2015-03-03 11:30:00,71.6,71.6,71.0,71.04,290000.0,66.6771,66.6771,66.1184,66.1556,290000.0
2015-03-03 12:00:00,71.03,71.06,70.76,70.84,120600.0,66.1463,66.1743,65.8949,65.9694,120600.0
2015-03-03 12:30:00,70.83,70.85,70.6,70.67,163600.0,65.9601,65.9787,65.7459,65.8111,163600.0
2015-03-03 13:00:00,70.68,70.73,70.59,70.71,155400.0,65.8204,65.867,65.7366,65.8483,155400.0
2015-03-03 13:30:00,70.72,70.74,70.2,70.23,316700.0,65.8576,65.8763,65.3734,65.4013,316700.0
2015-03-03 14:00:00,70.24,70.54,70.19,70.45,145000.0,65.4107,65.69,65.3641,65.6062,145000.0
2015-03-03 14:30:00,70.44,70.44,70.07,70.26,358100.0,65.5969,65.5969,65.2523,65.4293,358100.0
2015-03-03 15:00:00,70.25,70.71,70.23,70.58,344000.0,65.42,65.8483,65.4013,65.7273,344000.0
2015-03-03 15:30:00,70.56,70.84,70.45,70.8,593600.0,65.7086,65.9694,65.6062,65.9321,593600.0
2015-03-04 09:30:00,70.73,70.97,70.21,70.7,160800.0,65.867,66.0905,65.3827,65.839,160800.0
2015-03-04 10:00:00,70.7,71.16,70.48,70.99,277300.0,65.839,66.2674,65.6342,66.1091,277300.0
2015-03-04 10:30:00,70.97,71.69,70.83,71.67,226300.0,66.0905,66.761,65.9601,66.7423,226300.0
2015-03-04 11:00:00,71.68,76.41,71.67,76.17,3181200.0,66.7516,71.1564,66.7423,70.9329,3181200.0
2015-03-04 11:30:00,76.21,77.08,74.85,74.94,2310200.0,70.9702,71.7804,69.7037,69.7875,2310200.0
2015-03-04 12:00:00,74.95,75.68,74.61,75.11,992800.0,69.7968,70.4766,69.4802,69.9458,992800.0
2015-03-04 12:30:00,75.1,75.49,74.76,75.48,503500.0,69.9365,70.2997,69.6199,70.2904,503500.0
2015-03-04 13:00:00,75.47,75.51,74.94,75.02,328600.0,70.2811,70.3183,69.7875,69.862,328600.0
2015-03-04 13:30:00,75.02,75.02,74.56,74.79,528300.0,69.862,69.862,69.4336,69.6478,528300.0
2015-03-04 14:00:00,74.8,75.27,74.25,74.29,578500.0,69.6571,70.0948,69.1449,69.1822,578500.0
2015-03-04 14:30:00,74.29,74.57,74.19,74.54,438000.0,69.1822,69.4429,69.0891,69.415,438000.0
2015-03-04 15:00:00,74.55,74.56,74.0,74.13,507900.0,69.4243,69.4336,68.9121,69.0332,507900.0
2015-03-04 15:30:00,74.13,75.06,74.11,74.89,1149500.0,69.0332,69.8993,69.0146,69.7409,1149500.0
2015-03-05 09:30:00,74.99,75.38,74.1,74.22,378900.0,69.8341,70.1973,69.0053,69.117,378900.0
2015-03-05 10:00:00,74.18,74.49,73.98,74.0,472900.0,69.0798,69.3684,68.8935,68.9121,472900.0
2015-03-05 10:30:00,74.0,74.06,73.11,73.13,296900.0,68.9121,68.968,68.0833,68.1019,296900.0
2015-03-05 11:00:00,73.12,73.32,72.72,72.84,349800.0,68.0926,68.2789,67.7201,67.8319,349800.0
2015-03-05 11:30:00,72.8,73.4,72.8,73.05,241400.0,67.7946,68.3534,67.7946,68.0275,241400.0
2015-03-05 12:00:00,73.04,73.07,72.62,72.77,140100.0,68.0181,68.0461,67.627,67.7667,140100.0
2015-03-05 12:30:00,72.76,72.99,72.54,72.62,189300.0,67.7574,67.9716,67.5525,67.627,189300.0
2015-03-05 13:00:00,72.62,72.74,72.31,72.44,184900.0,67.627,67.7388,67.3383,67.4594,184900.0
2015-03-05 13:30:00,72.45,72.55,72.33,72.44,153900.0,67.4687,67.5618,67.357,67.4594,153900.0
2015-03-05 14:00:00,72.43,72.79,72.42,72.69,158500.0,67.4501,67.7853,67.4408,67.6922,158500.0
2015-03-05 14:30:00,72.7,73.03,72.55,72.96,151400.0,67.7015,68.0088,67.5618,67.9436,151400.0
2015-03-05 15:00:00,72.97,73.32,72.87,73.29,278700.0,67.953,68.2789,67.8598,68.2509,278700.0
2015-03-05 15:30:00,73.29,73.4,72.85,72.92,698300.0,68.2509,68.3534,67.8412,67.9064,698300.0
2015-03-06 09:30:00,73.01,73.01,72.01,72.66,340600.0,67.9902,67.9902,67.059,67.6643,340600.0
2015-03-06 10:00:00,72.66,74.18,72.5,74.11,716200.0,67.6643,69.0798,67.5153,69.0146,716200.0
2015-03-06 10:30:00,74.1,74.32,73.81,74.21,778600.0,69.0053,69.2101,68.7352,69.1077,778600.0
2015-03-06 11:00:00,74.2,74.27,73.65,73.73,469800.0,69.0984,69.1636,68.5862,68.6607,469800.0
2015-03-06 11:30:00,73.72,74.15,73.52,74.03,334700.0,68.6514,69.0518,68.4651,68.9401,334700.0
2015-03-06 12:00:00,74.04,74.16,73.61,73.7,241400.0,68.9494,69.0611,68.5489,68.6328,241400.0
2015-03-06 12:30:00,73.71,73.77,73.43,73.54,207100.0,68.6421,68.6979,68.3813,68.4838,207100.0
2015-03-06 13:00:00,73.55,73.72,73.16,73.35,225400.0,68.4931,68.6514,68.1299,68.3068,225400.0
2015-03-06 13:30:00,73.36,73.41,73.1,73.27,126700.0,68.3161,68.3627,68.074,68.2323,126700.0
2015-03-06 14:00:00,73.28,73.36,73.09,73.1,146600.0,68.2416,68.3161,68.0647,68.074,146600.0
2015-03-06 14:30:00,73.09,73.15,72.9,72.95,150400.0,68.0647,68.1206,67.8878,67.9343,150400.0
2015-03-06 15:00:00,72.95,73.09,72.8,72.86,209100.0,67.9343,68.0647,67.7946,67.8505,209100.0
2015-03-06 15:30:00,72.87,72.91,72.74,72.82,453500.0,67.8598,67.8971,67.7388,67.8133,453500.0
2015-03-09 09:30:00,73.0,73.27,72.54,73.26,201600.0,67.9809,68.2323,67.5525,68.223,201600.0
2015-03-09 10:00:00,73.23,73.38,72.77,72.99,139700.0,68.1951,68.3348,67.7667,67.9716,139700.0
2015-03-09 10:30:00,72.96,72.97,72.74,72.8,136300.0,67.9436,67.953,67.7388,67.7946,136300.0
2015-03-09 11:00:00,72.8,72.83,72.26,72.52,206600.0,67.7946,67.8226,67.2918,67.5339,206600.0
2015-03-09 11:30:00,72.54,72.6,72.16,72.18,99300.0,67.5525,67.6084,67.1986,67.2173,99300.0
2015-03-09 12:00:00,72.2,72.23,71.86,71.98,178100.0,67.2359,67.2638,66.9193,67.031,178100.0
2015-03-09 12:30:00,71.97,72.05,71.75,71.83,107600.0,67.0217,67.0962,66.8168,66.8913,107600.0
2015-03-09 13:00:00,71.85,71.93,71.61,71.65,128800.0,66.91,66.9845,66.6865,66.7237,128800.0
2015-03-09 13:30:00,71.66,71.96,71.58,71.96,291600.0,66.733,67.0124,66.6585,67.0124,291600.0
2015-03-09 14:00:00,71.96,72.0,71.67,71.77,155600.0,67.0124,67.0496,66.7423,66.8355,155600.0
2015-03-09 14:30:00,71.77,71.8,71.56,71.68,95600.0,66.8355,66.8634,66.6399,66.7516,95600.0
2015-03-09 15:00:00,71.69,71.75,71.63,71.71,151100.0,66.761,66.8168,66.7051,66.7796,151100.0
2015-03-09 15:30:00,71.7,71.91,71.66,71.7,550900.0,66.7703,66.9658,66.733,66.7703,550900.0
2015-03-10 09:30:00,71.16,71.63,70.78,70.98,291200.0,66.2674,66.7051,65.9135,66.0998,291200.0
2015-03-10 10:00:00,70.97,71.1,70.74,70.82,327700.0,66.0905,66.2115,65.8763,65.9508,327700.0
2015-03-10 10:30:00,70.83,70.93,70.52,70.59,319400.0,65.9601,66.0532,65.6714,65.7366,319400.0
2015-03-10 11:00:00,70.58,70.97,70.56,70.86,217800.0,65.7273,66.0905,65.7086,65.988,217800.0
2015-03-10 11:30:00,70.85,71.03,70.72,70.74,278800.0,65.9787,66.1463,65.8576,65.8763,278800.0
2015-03-10 12:00:00,70.75,70.82,70.51,70.56,192100.0,65.8856,65.9508,65.6621,65.7086,192100.0
2015-03-10 12:30:00,70.54,70.75,70.49,70.61,108000.0,65.69,65.8856,65.6435,65.7552,108000.0
2015-03-10 13:00:00,70.65,70.88,70.59,70.79,93400.0,65.7925,66.0066,65.7366,65.9228,93400.0
2015-03-10 13:30:00,70.78,70.78,70.6,70.63,98500.0,65.9135,65.9135,65.7459,65.7738,98500.0
2015-03-10 14:00:00,70.64,70.87,70.36,70.57,333300.0,65.7831,65.9973,65.5224,65.718,333300.0
2015-03-10 14:30:00,70.57,70.59,70.35,70.39,160900.0,65.718,65.7366,65.5131,65.5503,160900.0
2015-03-10 15:00:00,70.38,70.48,70.33,70.37,231700.0,65.541,65.6342,65.4945,65.5317,231700.0
2015-03-10 15:30:00,70.37,70.46,70.24,70.26,516400.0,65.5317,65.6155,65.4107,65.4293,516400.0
2015-03-11 09:30:00,70.47,71.3,70.22,71.19,258200.0,65.6248,66.3978,65.392,66.2953,258200.0
2015-03-11 10:00:00,71.19,71.3,71.02,71.28,203600.0,66.2953,66.3978,66.137,66.3791,203600.0
2015-03-11 10:30:00,71.29,71.3,70.94,71.28,168600.0,66.3885,66.3978,66.0625,66.3791,168600.0
2015-03-11 11:00:00,71.28,71.77,71.25,71.59,237100.0,66.3791,66.8355,66.3512,66.6678,237100.0
2015-03-11 11:30:00,71.6,71.76,71.33,71.69,457000.0,66.6771,66.8261,66.4257,66.761,457000.0
2015-03-11 12:00:00,71.7,72.0,71.68,71.86,141600.0,66.7703,67.0496,66.7516,66.9193,141600.0
2015-03-11 12:30:00,71.84,71.87,71.64,71.77,109600.0,66.9006,66.9286,66.7144,66.8355,109600.0
2015-03-11 13:00:00,71.78,71.96,71.7,71.73,210300.0,66.8448,67.0124,66.7703,66.7982,210300.0
2015-03-11 13:30:00,71.75,71.92,71.64,71.86,138000.0,66.8168,66.9751,66.7144,66.9193,138000.0
2015-03-11 14:00:00,71.86,72.37,71.83,72.18,307200.0,66.9193,67.3942,66.8913,67.2173,307200.0
2015-03-11 14:30:00,72.19,72.24,71.91,72.02,111200.0,67.2266,67.2731,66.9658,67.0683,111200.0
2015-03-11 15:00:00,72.03,72.03,71.7,71.74,151000.0,67.0776,67.0776,66.7703,66.8075,151000.0
2015-03-11 15:30:00,71.74,71.83,71.62,71.76,521000.0,66.8075,66.8913,66.6958,66.8261,521000.0
2015-03-12 09:30:00,71.99,73.02,71.85,73.02,329700.0,67.0403,67.9995,66.91,67.9995,329700.0
2015-03-12 10:00:00,73.02,73.08,72.38,72.63,150400.0,67.9995,68.0554,67.4035,67.6363,150400.0
2015-03-12 10:30:00,72.63,72.78,72.51,72.61,115700.0,67.6363,67.776,67.5246,67.6177,115700.0
2015-03-12 11:00:00,72.61,72.74,72.47,72.66,129200.0,67.6177,67.7388,67.4873,67.6643,129200.0
2015-03-12 11:30:00,72.65,72.78,72.57,72.78,192400.0,67.655,67.776,67.5805,67.776,192400.0
2015-03-12 12:00:00,72.78,72.85,72.6,72.77,200300.0,67.776,67.8412,67.6084,67.7667,200300.0
2015-03-12 12:30:00,72.76,72.82,72.45,72.45,130000.0,67.7574,67.8133,67.4687,67.4687,130000.0
2015-03-12 13:00:00,72.45,72.79,72.42,72.75,416700.0,67.4687,67.7853,67.4408,67.7481,416700.0
2015-03-12 13:30:00,72.73,72.79,72.53,72.58,179700.0,67.7295,67.7853,67.5432,67.5898,179700.0
2015-03-12 14:00:00,72.58,72.63,72.45,72.46,101600.0,67.5898,67.6363,67.4687,67.478,101600.0
2015-03-12 14:30:00,72.45,72.53,72.45,72.47,94500.0,67.4687,67.5432,67.4687,67.4873,94500.0
2015-03-12 15:00:00,72.49,72.57,72.42,72.42,741800.0,67.506,67.5805,67.4408,67.4408,741800.0
2015-03-12 15:30:00,72.44,72.52,72.41,72.44,440400.0,67.4594,67.5339,67.4315,67.4594,440400.0
2015-03-13 09:30:00,72.44,73.14,72.39,72.75,214100.0,67.4594,68.1113,67.4128,67.7481,214100.0
2015-03-13 10:00:00,72.75,72.83,72.3,72.3,131600.0,67.7481,67.8226,67.329,67.329,131600.0
2015-03-13 10:30:00,72.29,72.36,72.17,72.22,110200.0,67.3197,67.3849,67.208,67.2545,110200.0
2015-03-13 11:00:00,72.25,72.39,71.82,71.9,178400.0,67.2825,67.4128,66.882,66.9565,178400.0
2015-03-13 11:30:00,71.9,72.07,71.73,71.91,91300.0,66.9565,67.1148,66.7982,66.9658,91300.0
2015-03-13 12:00:00,71.92,71.92,71.65,71.78,79400.0,66.9751,66.9751,66.7237,66.8448,79400.0
2015-03-13 12:30:00,71.81,71.92,71.66,71.76,72100.0,66.8727,66.9751,66.733,66.8261,72100.0
2015-03-13 13:00:00,71.72,71.73,71.46,71.48,88900.0,66.7889,66.7982,66.5468,66.5654,88900.0
2015-03-13 13:30:00,71.49,71.64,71.44,71.63,103600.0,66.5747,66.7144,66.5281,66.7051,103600.0
2015-03-13 14:00:00,71.63,71.65,71.49,71.55,79700.0,66.7051,66.7237,66.5747,66.6306,79700.0
2015-03-13 14:30:00,71.55,71.62,71.31,71.4,92900.0,66.6306,66.6958,66.4071,66.4909,92900.0
2015-03-13 15:00:00,71.4,71.67,71.33,71.64,125400.0,66.4909,66.7423,66.4257,66.7144,125400.0
2015-03-13 15:30:00,71.66,71.85,71.52,71.81,318700.0,66.733,66.91,66.6026,66.8727,318700.0
2015-03-16 09:30:00,72.38,73.31,72.38,73.01,185700.0,67.4035,68.2696,67.4035,67.9902,185700.0
2015-03-16 10:00:00,72.96,73.49,72.91,73.2,176800.0,67.9436,68.4372,67.8971,68.1671,176800.0
2015-03-16 10:30:00,73.21,73.21,72.92,72.93,133900.0,68.1764,68.1764,67.9064,67.9157,133900.0
2015-03-16 11:00:00,72.92,73.27,72.87,73.24,156500.0,67.9064,68.2323,67.8598,68.2044,156500.0
2015-03-16 11:30:00,73.24,73.37,73.15,73.19,413700.0,68.2044,68.3254,68.1206,68.1578,413700.0
2015-03-16 12:00:00,73.18,73.24,73.01,73.14,132100.0,68.1485,68.2044,67.9902,68.1113,132100.0
2015-03-16 12:30:00,73.14,73.2,73.0,73.06,128700.0,68.1113,68.1671,67.9809,68.0368,128700.0
2015-03-16 13:00:00,73.06,73.1,72.88,72.97,168900.0,68.0368,68.074,67.8691,67.953,168900.0
2015-03-16 13:30:00,72.98,73.13,72.92,73.11,112100.0,67.9623,68.1019,67.9064,68.0833,112100.0
2015-03-16 14:00:00,73.11,73.38,73.08,73.35,132700.0,68.0833,68.3348,68.0554,68.3068,132700.0
2015-03-16 14:30:00,73.35,73.37,73.13,73.28,122800.0,68.3068,68.3254,68.1019,68.2416,122800.0
2015-03-16 15:00:00,73.29,73.36,73.04,73.07,179900.0,68.2509,68.3161,68.0181,68.0461,179900.0
2015-03-16 15:30:00,73.08,73.14,72.91,73.12,623700.0,68.0554,68.1113,67.8971,68.0926,623700.0
2015-03-17 09:30:00,72.61,73.13,72.11,72.28,127900.0,67.6177,68.1019,67.1521,67.3104,127900.0
2015-03-17 10:00:00,72.29,72.72,72.25,72.72,102500.0,67.3197,67.7201,67.2825,67.7201,102500.0
2015-03-17 10:30:00,72.72,73.03,72.71,72.97,151300.0,67.7201,68.0088,67.7108,67.953,151300.0
2015-03-17 11:00:00,72.96,72.96,72.75,72.82,122100.0,67.9436,67.9436,67.7481,67.8133,122100.0
2015-03-17 11:30:00,72.81,72.93,72.76,72.92,70800.0,67.804,67.9157,67.7574,67.9064,70800.0
2015-03-17 12:00:00,72.9,73.19,72.86,73.18,73400.0,67.8878,68.1578,67.8505,68.1485,73400.0
2015-03-17 12:30:00,73.18,73.29,73.11,73.2,64900.0,68.1485,68.2509,68.0833,68.1671,64900.0
2015-03-17 13:00:00,73.19,73.3,73.11,73.25,101000.0,68.1578,68.2603,68.0833,68.2137,101000.0
2015-03-17 13:30:00,73.25,73.28,73.07,73.28,63100.0,68.2137,68.2416,68.0461,68.2416,63100.0
2015-03-17 14:00:00,73.26,73.36,73.1,73.15,62700.0,68.223,68.3161,68.074,68.1206,62700.0
2015-03-17 14:30:00,73.14,73.42,73.14,73.4,91100.0,68.1113,68.372,68.1113,68.3534,91100.0
2015-03-17 15:00:00,73.41,73.52,73.4,73.44,158800.0,68.3627,68.4651,68.3534,68.3906,158800.0
2015-03-17 15:30:00,73.45,73.57,73.09,73.15,399300.0,68.3999,68.5117,68.0647,68.1206,399300.0
2015-03-18 09:30:00,73.17,73.97,73.05,73.8,140500.0,68.1392,68.8842,68.0275,68.7259,140500.0
2015-03-18 10:00:00,73.82,73.87,73.51,73.7,94100.0,68.7445,68.7911,68.4558,68.6328,94100.0
2015-03-18 10:30:00,73.71,73.91,73.65,73.9,95900.0,68.6421,68.8283,68.5862,68.819,95900.0
2015-03-18 11:00:00,73.87,73.9,73.73,73.86,84300.0,68.7911,68.819,68.6607,68.7818,84300.0
2015-03-18 11:30:00,73.86,73.99,73.84,73.96,100000.0,68.7818,68.9028,68.7631,68.8749,100000.0
2015-03-18 12:00:00,73.95,73.98,73.87,73.91,77200.0,68.8656,68.8935,68.7911,68.8283,77200.0
2015-03-18 12:30:00,73.92,73.99,73.82,73.98,109000.0,68.8376,68.9028,68.7445,68.8935,109000.0
2015-03-18 13:00:00,73.97,74.0,73.87,73.97,111100.0,68.8842,68.9121,68.7911,68.8842,111100.0
2015-03-18 13:30:00,73.98,74.0,73.75,73.9,66600.0,68.8935,68.9121,68.6793,68.819,66600.0
2015-03-18 14:00:00,73.84,74.75,73.78,74.52,394100.0,68.7631,69.6106,68.7073,69.3964,394100.0
2015-03-18 14:30:00,74.54,74.9,74.45,74.54,189700.0,69.415,69.7503,69.3312,69.415,189700.0
2015-03-18 15:00:00,74.52,75.08,74.47,75.0,588000.0,69.3964,69.9179,69.3498,69.8434,588000.0
2015-03-18 15:30:00,75.01,75.07,74.92,75.02,1189900.0,69.8527,69.9086,69.7689,69.862,1189900.0
2015-03-19 09:30:00,75.14,75.31,74.74,75.15,167200.0,69.9738,70.1321,69.6013,69.9831,167200.0
2015-03-19 10:00:00,75.12,75.5,75.0,75.35,156800.0,69.9551,70.309,69.8434,70.1693,156800.0
2015-03-19 10:30:00,75.34,75.44,75.23,75.35,150400.0,70.16,70.2531,70.0576,70.1693,150400.0
2015-03-19 11:00:00,75.36,75.5,75.19,75.19,320700.0,70.1786,70.309,70.0203,70.0203,320700.0
2015-03-19 11:30:00,75.17,75.33,75.03,75.32,105100.0,70.0017,70.1507,69.8713,70.1414,105100.0
2015-03-19 12:00:00,75.32,75.45,75.21,75.43,114500.0,70.1414,70.2624,70.0389,70.2438,114500.0
2015-03-19 12:30:00,75.42,75.67,75.36,75.67,179900.0,70.2345,70.4673,70.1786,70.4673,179900.0
2015-03-19 13:00:00,75.67,75.87,75.61,75.83,84300.0,70.4673,70.6536,70.4114,70.6163,84300.0
2015-03-19 13:30:00,75.81,75.82,75.38,75.43,490600.0,70.5977,70.607,70.1973,70.2438,490600.0
2015-03-19 14:00:00,75.42,75.65,75.38,75.47,164400.0,70.2345,70.4487,70.1973,70.2811,164400.0
2015-03-19 14:30:00,75.47,75.63,75.42,75.6,79400.0,70.2811,70.4301,70.2345,70.4021,79400.0
2015-03-19 15:00:00,75.6,75.66,75.47,75.57,168600.0,70.4021,70.458,70.2811,70.3742,168600.0
2015-03-19 15:30:00,75.56,75.65,75.37,75.41,407300.0,70.3649,70.4487,70.1879,70.2252,407300.0
2015-03-20 09:30:00,75.91,75.96,75.19,75.71,451500.0,70.6908,70.7374,70.0203,70.5046,451500.0
2015-03-20 10:00:00,75.72,75.93,75.53,75.6,142000.0,70.5139,70.7094,70.3369,70.4021,142000.0
2015-03-20 10:30:00,75.61,75.95,75.5,75.8,276600.0,70.4114,70.7281,70.309,70.5884,276600.0
2015-03-20 11:00:00,75.81,76.14,75.79,76.14,254200.0,70.5977,70.905,70.5791,70.905,254200.0
2015-03-20 11:30:00,76.14,76.2,75.82,76.0,213900.0,70.905,70.9609,70.607,70.7746,213900.0
2015-03-20 12:00:00,75.98,76.14,75.93,75.97,149300.0,70.756,70.905,70.7094,70.7467,149300.0
2015-03-20 12:30:00,75.97,76.26,75.97,76.22,89300.0,70.7467,71.0167,70.7467,70.9795,89300.0
2015-03-20 13:00:00,76.21,76.23,75.87,75.87,69000.0,70.9702,70.9888,70.6536,70.6536,69000.0
2015-03-20 13:30:00,75.89,76.05,75.87,76.03,63500.0,70.6722,70.8212,70.6536,70.8026,63500.0
2015-03-20 14:00:00,76.03,76.07,75.95,76.0,85000.0,70.8026,70.8398,70.7281,70.7746,85000.0
2015-03-20 14:30:00,76.0,76.01,75.81,75.94,111400.0,70.7746,70.7839,70.5977,70.7187,111400.0
2015-03-20 15:00:00,75.94,75.97,75.78,75.95,161500.0,70.7187,70.7467,70.5697,70.7281,161500.0
2015-03-20 15:30:00,75.94,76.14,75.86,76.04,593600.0,70.7187,70.905,70.6442,70.8119,593600.0
2015-03-23 09:30:00,76.27,77.64,76.21,77.51,382800.0,71.0261,72.3019,70.9702,72.1808,382800.0
2015-03-23 10:00:00,77.55,78.34,77.35,78.27,380200.0,72.2181,72.9537,72.0318,72.8885,380200.0
2015-03-23 10:30:00,78.27,78.31,77.96,78.16,286900.0,72.8885,72.9258,72.5999,72.7861,286900.0
2015-03-23 11:00:00,78.16,78.44,78.05,78.07,412100.0,72.7861,73.0469,72.6837,72.7023,412100.0
2015-03-23 11:30:00,78.07,78.13,77.67,77.86,242100.0,72.7023,72.7582,72.3298,72.5067,242100.0
2015-03-23 12:00:00,77.86,78.03,77.74,77.92,99800.0,72.5067,72.6651,72.395,72.5626,99800.0
2015-03-23 12:30:00,77.91,78.01,77.87,77.99,90500.0,72.5533,72.6464,72.5161,72.6278,90500.0
2015-03-23 13:00:00,77.99,78.02,77.93,77.99,69300.0,72.6278,72.6557,72.5719,72.6278,69300.0
2015-03-23 13:30:00,77.99,78.03,77.96,78.0,202000.0,72.6278,72.6651,72.5999,72.6371,202000.0
2015-03-23 14:00:00,77.99,78.25,77.94,78.08,306000.0,72.6278,72.8699,72.5812,72.7116,306000.0
2015-03-23 14:30:00,78.08,78.2,77.97,78.13,267900.0,72.7116,72.8234,72.6092,72.7582,267900.0
2015-03-23 15:00:00,78.12,78.12,77.88,77.95,272300.0,72.7489,72.7489,72.5254,72.5906,272300.0
2015-03-23 15:30:00,77.95,78.01,77.62,77.63,680600.0,72.5906,72.6464,72.2832,72.2926,680600.0
2015-03-24 09:30:00,77.33,77.48,76.78,76.96,250500.0,72.0132,72.1529,71.501,71.6686,250500.0
2015-03-24 10:00:00,76.97,77.3,76.79,76.91,215600.0,71.6779,71.9852,71.5103,71.6221,215600.0
2015-03-24 10:30:00,76.91,77.31,76.9,77.14,122000.0,71.6221,71.9946,71.6127,71.8362,122000.0
2015-03-24 11:00:00,77.12,77.31,76.72,76.72,144400.0,71.8176,71.9946,71.4451,71.4451,144400.0
2015-03-24 11:30:00,76.72,76.99,76.66,76.89,80400.0,71.4451,71.6966,71.3892,71.6034,80400.0
2015-03-24 12:00:00,76.9,76.94,76.53,76.59,159300.0,71.6127,71.65,71.2682,71.3241,159300.0
2015-03-24 12:30:00,76.63,76.72,76.42,76.49,87600.0,71.3613,71.4451,71.1657,71.2309,87600.0
2015-03-24 13:00:00,76.48,76.7,76.44,76.48,95200.0,71.2216,71.4265,71.1844,71.2216,95200.0
2015-03-24 13:30:00,76.47,76.67,76.37,76.62,86600.0,71.2123,71.3986,71.1192,71.352,86600.0
2015-03-24 14:00:00,76.61,76.61,76.47,76.57,84700.0,71.3427,71.3427,71.2123,71.3054,84700.0
2015-03-24 14:30:00,76.55,76.74,76.51,76.62,54600.0,71.2868,71.4637,71.2496,71.352,54600.0
2015-03-24 15:00:00,76.64,76.85,76.64,76.67,78300.0,71.3706,71.5662,71.3706,71.3986,78300.0
2015-03-24 15:30:00,76.66,76.7,76.49,76.5,355900.0,71.3892,71.4265,71.2309,71.2402,355900.0
2015-03-25 09:30:00,76.62,77.14,76.62,76.7,220100.0,71.352,71.8362,71.352,71.4265,220100.0
2015-03-25 10:00:00,76.7,77.13,76.48,76.98,313200.0,71.4265,71.8269,71.2216,71.6872,313200.0
2015-03-25 10:30:00,76.96,77.1,76.81,76.91,126900.0,71.6686,71.799,71.5289,71.6221,126900.0
2015-03-25 11:00:00,76.93,76.98,76.47,76.49,80100.0,71.6407,71.6872,71.2123,71.2309,80100.0
2015-03-25 11:30:00,76.47,76.49,75.91,76.37,105300.0,71.2123,71.2309,70.6908,71.1192,105300.0
2015-03-25 12:00:00,76.38,76.77,76.25,76.59,105600.0,71.1285,71.4917,71.0074,71.3241,105600.0
2015-03-25 12:30:00,76.55,76.55,76.21,76.44,66800.0,71.2868,71.2868,70.9702,71.1844,66800.0
2015-03-25 13:00:00,76.42,76.46,76.17,76.21,69800.0,71.1657,71.203,70.9329,70.9702,69800.0
2015-03-25 13:30:00,76.21,76.27,76.02,76.02,100600.0,70.9702,71.0261,70.7932,70.7932,100600.0
2015-03-25 14:00:00,76.01,76.38,75.96,76.35,161700.0,70.7839,71.1285,70.7374,71.1006,161700.0
2015-03-25 14:30:00,76.34,76.38,76.04,76.08,145700.0,71.0912,71.1285,70.8119,70.8491,145700.0
2015-03-25 15:00:00,76.08,76.15,75.91,75.94,273100.0,70.8491,70.9143,70.6908,70.7187,273100.0
2015-03-25 15:30:00,75.94,76.03,75.46,75.66,429000.0,70.7187,70.8026,70.2718,70.458,429000.0
2015-03-26 09:30:00,75.47,75.93,75.13,75.59,219900.0,70.2811,70.7094,69.9644,70.3928,219900.0
2015-03-26 10:00:00,75.56,75.77,75.3,75.39,209500.0,70.3649,70.5604,70.1228,70.2066,209500.0
2015-03-26 10:30:00,75.4,75.85,75.25,75.75,162600.0,70.2159,70.6349,70.0762,70.5418,162600.0
2015-03-26 11:00:00,75.79,75.81,75.59,75.69,120100.0,70.5791,70.5977,70.3928,70.4859,120100.0
2015-03-26 11:30:00,75.68,76.04,75.65,75.98,141000.0,70.4766,70.8119,70.4487,70.756,141000.0
2015-03-26 12:00:00,75.98,76.01,75.76,75.83,133800.0,70.756,70.7839,70.5511,70.6163,133800.0
2015-03-26 12:30:00,75.86,76.19,75.8,76.19,283000.0,70.6442,70.9516,70.5884,70.9516,283000.0
2015-03-26 13:00:00,76.19,76.37,76.08,76.37,184900.0,70.9516,71.1192,70.8491,71.1192,184900.0
2015-03-26 13:30:00,76.36,76.81,76.16,76.67,196600.0,71.1099,71.5289,70.9236,71.3986,196600.0
2015-03-26 14:00:00,76.68,76.68,76.16,76.18,124300.0,71.4079,71.4079,70.9236,70.9422,124300.0
2015-03-26 14:30:00,76.15,76.36,76.1,76.26,182500.0,70.9143,71.1099,70.8677,71.0167,182500.0
2015-03-26 15:00:00,76.26,76.35,76.2,76.29,193500.0,71.0167,71.1006,70.9609,71.0447,193500.0
2015-03-26 15:30:00,76.28,76.49,76.08,76.12,418700.0,71.0354,71.2309,70.8491,70.8864,418700.0
2015-03-27 09:30:00,76.22,77.04,76.17,76.78,162200.0,70.9795,71.7431,70.9329,71.501,162200.0
2015-03-27 10:00:00,76.74,76.96,76.3,76.47,115600.0,71.4637,71.6686,71.054,71.2123,115600.0
2015-03-27 10:30:00,76.52,76.7,76.19,76.58,242600.0,71.2589,71.4265,70.9516,71.3147,242600.0
2015-03-27 11:00:00,76.59,76.68,76.35,76.47,117900.0,71.3241,71.4079,71.1006,71.2123,117900.0
2015-03-27 11:30:00,76.5,76.8,76.2,76.26,73100.0,71.2402,71.5196,70.9609,71.0167,73100.0
2015-03-27 12:00:00,76.28,76.38,76.07,76.24,116100.0,71.0354,71.1285,70.8398,70.9981,116100.0
2015-03-27 12:30:00,76.25,76.31,76.14,76.22,37200.0,71.0074,71.0633,70.905,70.9795,37200.0
2015-03-27 13:00:00,76.23,76.3,76.05,76.15,58200.0,70.9888,71.054,70.8212,70.9143,58200.0
2015-03-27 13:30:00,76.13,76.27,76.04,76.08,77500.0,70.8957,71.0261,70.8119,70.8491,77500.0
2015-03-27 14:00:00,76.06,76.25,75.99,76.14,51300.0,70.8305,71.0074,70.7653,70.905,51300.0
2015-03-27 14:30:00,76.16,76.16,75.96,76.05,60100.0,70.9236,70.9236,70.7374,70.8212,60100.0
2015-03-27 15:00:00,76.04,76.24,76.04,76.24,91600.0,70.8119,70.9981,70.8119,70.9981,91600.0
2015-03-27 15:30:00,76.23,76.43,76.06,76.08,241200.0,70.9888,71.1751,70.8305,70.8491,241200.0
2015-03-30 09:30:00,76.95,77.08,76.69,76.83,104700.0,71.6593,71.7804,71.4172,71.5476,104700.0
2015-03-30 10:00:00,76.77,76.94,76.53,76.71,123700.0,71.4917,71.65,71.2682,71.4358,123700.0
2015-03-30 10:30:00,76.72,76.9,76.55,76.66,91400.0,71.4451,71.6127,71.2868,71.3892,91400.0
2015-03-30 11:00:00,76.67,76.68,76.26,76.44,99800.0,71.3986,71.4079,71.0167,71.1844,99800.0
2015-03-30 11:30:00,76.49,76.63,76.3,76.34,63100.0,71.2309,71.3613,71.054,71.0912,63100.0
2015-03-30 12:00:00,76.32,76.48,76.27,76.35,58800.0,71.0726,71.2216,71.0261,71.1006,58800.0
2015-03-30 12:30:00,76.35,76.44,76.2,76.41,49900.0,71.1006,71.1844,70.9609,71.1564,49900.0
2015-03-30 13:00:00,76.42,76.57,76.38,76.56,76900.0,71.1657,71.3054,71.1285,71.2961,76900.0
2015-03-30 13:30:00,76.56,76.62,76.49,76.58,47200.0,71.2961,71.352,71.2309,71.3147,47200.0
2015-03-30 14:00:00,76.59,76.63,76.39,76.4,81900.0,71.3241,71.3613,71.1378,71.1471,81900.0
2015-03-30 14:30:00,76.4,76.51,76.33,76.5,61400.0,71.1471,71.2496,71.0819,71.2402,61400.0
2015-03-30 15:00:00,76.5,76.51,76.26,76.29,96600.0,71.2402,71.2496,71.0167,71.0447,96600.0
2015-03-30 15:30:00,76.3,76.39,76.09,76.18,275400.0,71.054,71.1378,70.8584,70.9422,275400.0
2015-03-31 09:30:00,76.04,76.3,75.86,76.21,155300.0,70.8119,71.054,70.6442,70.9702,155300.0
2015-03-31 10:00:00,76.17,76.45,75.99,76.4,89600.0,70.9329,71.1937,70.7653,71.1471,89600.0
2015-03-31 10:30:00,76.38,76.42,76.22,76.33,57700.0,71.1285,71.1657,70.9795,71.0819,57700.0
2015-03-31 11:00:00,76.34,76.69,76.29,76.61,62300.0,71.0912,71.4172,71.0447,71.3427,62300.0
2015-03-31 11:30:00,76.59,76.68,76.46,76.51,82200.0,71.3241,71.4079,71.203,71.2496,82200.0
2015-03-31 12:00:00,76.51,76.52,76.17,76.18,72200.0,71.2496,71.2589,70.9329,70.9422,72200.0
2015-03-31 12:30:00,76.18,76.27,76.09,76.12,45800.0,70.9422,71.0261,70.8584,70.8864,45800.0
2015-03-31 13:00:00,76.12,76.17,75.91,75.93,53500.0,70.8864,70.9329,70.6908,70.7094,53500.0
2015-03-31 13:30:00,75.93,76.23,75.92,75.92,53800.0,70.7094,70.9888,70.7001,70.7001,53800.0
2015-03-31 14:00:00,75.94,76.03,75.79,75.79,102000.0,70.7187,70.8026,70.5791,70.5791,102000.0
2015-03-31 14:30:00,75.81,75.96,75.79,75.81,78900.0,70.5977,70.7374,70.5791,70.5977,78900.0
2015-03-31 15:00:00,75.8,75.81,75.32,75.43,138900.0,70.5884,70.5977,70.1414,70.2438,138900.0
2015-03-31 15:30:00,75.42,75.54,75.22,75.23,388500.0,70.2345,70.3463,70.0483,70.0576,388500.0
2015-04-01 09:30:00,75.7,76.02,73.68,73.76,278500.0,70.4952,70.7932,68.6141,68.6886,278500.0
2015-04-01 10:00:00,73.72,74.26,73.65,74.01,206900.0,68.6514,69.1543,68.5862,68.9214,206900.0
2015-04-01 10:30:00,74.02,74.42,73.73,74.18,176100.0,68.9308,69.3033,68.6607,69.0798,176100.0
2015-04-01 11:00:00,74.19,74.5,73.98,74.15,128800.0,69.0891,69.3778,68.8935,69.0518,128800.0
2015-04-01 11:30:00,74.12,74.31,73.83,73.99,127800.0,69.0239,69.2008,68.7538,68.9028,127800.0
2015-04-01 12:00:00,73.99,74.62,73.97,74.59,137100.0,68.9028,69.4895,68.8842,69.4616,137100.0
2015-04-01 12:30:00,74.59,74.61,74.24,74.46,69400.0,69.4616,69.4802,69.1356,69.3405,69400.0
2015-04-01 13:00:00,74.42,74.53,74.31,74.47,69800.0,69.3033,69.4057,69.2008,69.3498,69800.0
2015-04-01 13:30:00,74.46,74.7,74.37,74.63,65100.0,69.3405,69.564,69.2567,69.4988,65100.0
2015-04-01 14:00:00,74.62,74.74,74.47,74.68,98100.0,69.4895,69.6013,69.3498,69.5454,98100.0
2015-04-01 14:30:00,74.65,74.72,74.46,74.63,97600.0,69.5174,69.5826,69.3405,69.4988,97600.0
2015-04-01 15:00:00,74.62,74.69,74.38,74.69,135600.0,69.4895,69.5547,69.266,69.5547,135600.0
2015-04-01 15:30:00,74.66,74.87,74.46,74.85,278100.0,69.5268,69.7223,69.3405,69.7037,278100.0
2015-04-02 09:30:00,74.96,75.5,74.56,75.4,137100.0,69.8061,70.309,69.4336,70.2159,137100.0
2015-04-02 10:00:00,75.37,75.78,74.73,74.86,102300.0,70.1879,70.5697,69.5919,69.713,102300.0
2015-04-02 10:30:00,74.9,75.05,74.69,74.88,101300.0,69.7503,69.8899,69.5547,69.7316,101300.0
2015-04-02 11:00:00,74.9,75.13,74.83,74.89,178100.0,69.7503,69.9644,69.6851,69.7409,178100.0
2015-04-02 11:30:00,74.89,75.18,74.89,74.94,105200.0,69.7409,70.011,69.7409,69.7875,105200.0
2015-04-02 12:00:00,74.93,74.93,74.7,74.8,44600.0,69.7782,69.7782,69.564,69.6571,44600.0
2015-04-02 12:30:00,74.81,75.22,74.8,75.06,59000.0,69.6664,70.0483,69.6571,69.8993,59000.0
2015-04-02 13:00:00,75.08,75.33,75.05,75.19,49300.0,69.9179,70.1507,69.8899,70.0203,49300.0
2015-04-02 13:30:00,75.2,75.26,75.07,75.18,68000.0,70.0296,70.0855,69.9086,70.011,68000.0
2015-04-02 14:00:00,75.17,75.37,75.06,75.34,61700.0,70.0017,70.1879,69.8993,70.16,61700.0
2015-04-02 14:30:00,75.36,75.43,75.18,75.25,76300.0,70.1786,70.2438,70.011,70.0762,76300.0
2015-04-02 15:00:00,75.24,75.33,75.15,75.24,73400.0,70.0669,70.1507,69.9831,70.0669,73400.0
2015-04-02 15:30:00,75.24,75.32,75.05,75.05,227000.0,70.0669,70.1414,69.8899,69.8899,227000.0
2015-04-06 09:30:00,74.59,75.61,74.42,75.61,139600.0,69.4616,70.4114,69.3033,70.4114,139600.0
2015-04-06 10:00:00,75.65,76.17,75.46,76.11,130300.0,70.4487,70.9329,70.2718,70.8771,130300.0
2015-04-06 10:30:00,76.11,76.34,76.01,76.21,82700.0,70.8771,71.0912,70.7839,70.9702,82700.0
2015-04-06 11:00:00,76.18,76.38,76.18,76.28,75300.0,70.9422,71.1285,70.9422,71.0354,75300.0
2015-04-06 11:30:00,76.27,76.37,76.16,76.37,78200.0,71.0261,71.1192,70.9236,71.1192,78200.0
2015-04-06 12:00:00,76.39,76.53,76.36,76.4,87400.0,71.1378,71.2682,71.1099,71.1471,87400.0
2015-04-06 12:30:00,76.4,76.63,76.4,76.63,111500.0,71.1471,71.3613,71.1471,71.3613,111500.0
2015-04-06 13:00:00,76.62,76.69,76.44,76.48,94200.0,71.352,71.4172,71.1844,71.2216,94200.0
2015-04-06 13:30:00,76.49,76.57,76.33,76.36,59300.0,71.2309,71.3054,71.0819,71.1099,59300.0
2015-04-06 14:00:00,76.37,76.47,76.22,76.47,86300.0,71.1192,71.2123,70.9795,71.2123,86300.0
2015-04-06 14:30:00,76.46,76.48,76.31,76.47,86400.0,71.203,71.2216,71.0633,71.2123,86400.0
2015-04-06 15:00:00,76.47,76.54,76.25,76.27,140800.0,71.2123,71.2775,71.0074,71.0261,140800.0
2015-04-06 15:30:00,76.28,76.31,75.9,75.96,425500.0,71.0354,71.0633,70.6815,70.7374,425500.0
2015-04-07 09:30:00,76.03,76.75,76.03,76.23,113400.0,70.8026,71.4731,70.8026,70.9888,113400.0
2015-04-07 10:00:00,76.24,76.45,76.06,76.27,83800.0,70.9981,71.1937,70.8305,71.0261,83800.0
2015-04-07 10:30:00,76.27,76.44,76.17,76.2,73500.0,71.0261,71.1844,70.9329,70.9609,73500.0
2015-04-07 11:00:00,76.2,76.42,76.2,76.33,37400.0,70.9609,71.1657,70.9609,71.0819,37400.0
2015-04-07 11:30:00,76.33,76.42,76.22,76.23,39300.0,71.0819,71.1657,70.9795,70.9888,39300.0
2015-04-07 12:00:00,76.26,76.53,76.21,76.51,87300.0,71.0167,71.2682,70.9702,71.2496,87300.0
2015-04-07 12:30:00,76.5,76.52,76.3,76.32,81100.0,71.2402,71.2589,71.054,71.0726,81100.0
2015-04-07 13:00:00,76.33,76.45,76.24,76.36,38000.0,71.0819,71.1937,70.9981,71.1099,38000.0
2015-04-07 13:30:00,76.36,76.37,76.26,76.31,32400.0,71.1099,71.1192,71.0167,71.0633,32400.0
2015-04-07 14:00:00,76.3,76.3,76.05,76.05,34700.0,71.054,71.054,70.8212,70.8212,34700.0
2015-04-07 14:30:00,76.04,76.07,75.98,76.0,61100.0,70.8119,70.8398,70.756,70.7746,61100.0
2015-04-07 15:00:00,76.01,76.03,75.98,76.0,83900.0,70.7839,70.8026,70.756,70.7746,83900.0
2015-04-07 15:30:00,75.99,76.03,75.69,75.73,150300.0,70.7653,70.8026,70.4859,70.5232,150300.0
2015-04-08 09:30:00,75.82,77.0,75.8,76.56,131700.0,70.607,71.7059,70.5884,71.2961,131700.0
2015-04-08 10:00:00,76.54,76.62,76.16,76.37,73000.0,71.2775,71.352,70.9236,71.1192,73000.0
2015-04-08 10:30:00,76.34,76.64,76.08,76.62,98800.0,71.0912,71.3706,70.8491,71.352,98800.0
2015-04-08 11:00:00,76.6,76.76,76.45,76.75,74400.0,71.3334,71.4824,71.1937,71.4731,74400.0
2015-04-08 11:30:00,76.77,77.21,76.77,76.97,112400.0,71.4917,71.9014,71.4917,71.6779,112400.0
2015-04-08 12:00:00,76.98,77.12,76.78,76.79,131500.0,71.6872,71.8176,71.501,71.5103,131500.0
2015-04-08 12:30:00,76.8,76.91,76.65,76.74,59000.0,71.5196,71.6221,71.3799,71.4637,59000.0
2015-04-08 13:00:00,76.74,76.76,76.53,76.7,70900.0,71.4637,71.4824,71.2682,71.4265,70900.0
2015-04-08 13:30:00,76.69,76.72,76.56,76.68,90500.0,71.4172,71.4451,71.2961,71.4079,90500.0
2015-04-08 14:00:00,76.68,76.9,76.36,76.88,235300.0,71.4079,71.6127,71.1099,71.5941,235300.0
2015-04-08 14:30:00,76.87,76.98,76.79,76.89,197500.0,71.5848,71.6872,71.5103,71.6034,197500.0
2015-04-08 15:00:00,76.91,76.96,76.62,76.68,213400.0,71.6221,71.6686,71.352,71.4079,213400.0
2015-04-08 15:30:00,76.7,76.85,76.64,76.77,323300.0,71.4265,71.5662,71.3706,71.4917,323300.0
2015-04-09 09:30:00,76.72,77.4,76.55,77.39,148500.0,71.4451,72.0784,71.2868,72.0691,148500.0
2015-04-09 10:00:00,77.38,77.45,77.12,77.34,297400.0,72.0597,72.1249,71.8176,72.0225,297400.0
2015-04-09 10:30:00,77.32,77.32,76.9,77.06,218600.0,72.0039,72.0039,71.6127,71.7617,218600.0
2015-04-09 11:00:00,77.03,77.26,76.88,77.21,118500.0,71.7338,71.948,71.5941,71.9014,118500.0
2015-04-09 11:30:00,77.21,77.48,77.13,77.45,110500.0,71.9014,72.1529,71.8269,72.1249,110500.0
2015-04-09 12:00:00,77.46,77.6,77.4,77.57,110200.0,72.1342,72.2646,72.0784,72.2367,110200.0
2015-04-09 12:30:00,77.57,77.92,77.45,77.89,306300.0,72.2367,72.5626,72.1249,72.5347,306300.0
2015-04-09 13:00:00,77.87,77.91,77.46,77.46,135200.0,72.5161,72.5533,72.1342,72.1342,135200.0
2015-04-09 13:30:00,77.46,77.49,77.32,77.39,158600.0,72.1342,72.1622,72.0039,72.0691,158600.0
2015-04-09 14:00:00,77.39,77.5,77.3,77.48,96000.0,72.0691,72.1715,71.9852,72.1529,96000.0
2015-04-09 14:30:00,77.47,77.67,77.45,77.52,153300.0,72.1436,72.3298,72.1249,72.1901,153300.0
2015-04-09 15:00:00,77.52,77.75,77.47,77.7,231000.0,72.1901,72.4043,72.1436,72.3577,231000.0
2015-04-09 15:30:00,77.7,77.89,77.56,77.85,471800.0,72.3577,72.5347,72.2274,72.4974,471800.0
2015-04-10 09:30:00,77.85,77.91,77.36,77.56,146000.0,72.4974,72.5533,72.0411,72.2274,146000.0
2015-04-10 10:00:00,77.55,77.75,77.5,77.71,168100.0,72.2181,72.4043,72.1715,72.3671,168100.0
2015-04-10 10:30:00,77.71,77.97,77.68,77.68,244000.0,72.3671,72.6092,72.3391,72.3391,244000.0
2015-04-10 11:00:00,77.67,78.0,77.61,77.97,117500.0,72.3298,72.6371,72.2739,72.6092,117500.0
2015-04-10 11:30:00,77.96,78.17,77.91,78.08,117300.0,72.5999,72.7954,72.5533,72.7116,117300.0
2015-04-10 12:00:00,78.08,78.25,78.03,78.07,81500.0,72.7116,72.8699,72.6651,72.7023,81500.0
2015-04-10 12:30:00,78.08,78.43,78.08,78.35,120500.0,72.7116,73.0375,72.7116,72.963,120500.0
2015-04-10 13:00:00,78.33,78.46,78.18,78.19,137200.0,72.9444,73.0655,72.8047,72.814,137200.0
2015-04-10 13:30:00,78.19,78.23,78.08,78.14,111000.0,72.814,72.8513,72.7116,72.7675,111000.0
2015-04-10 14:00:00,78.13,78.16,77.99,78.02,108200.0,72.7582,72.7861,72.6278,72.6557,108200.0
2015-04-10 14:30:00,78.01,78.2,78.0,78.18,120300.0,72.6464,72.8234,72.6371,72.8047,120300.0
2015-04-10 15:00:00,78.18,78.2,78.0,78.07,209100.0,72.8047,72.8234,72.6371,72.7023,209100.0
2015-04-10 15:30:00,78.07,78.27,78.02,78.25,371300.0,72.7023,72.8885,72.6557,72.8699,371300.0
2015-04-13 09:30:00,78.23,79.24,78.14,78.41,360500.0,72.8513,73.7919,72.7675,73.0189,360500.0
2015-04-13 10:00:00,78.39,78.46,77.89,77.91,121000.0,73.0003,73.0655,72.5347,72.5533,121000.0
2015-04-13 10:30:00,77.93,78.0,77.72,77.97,148400.0,72.5719,72.6371,72.3764,72.6092,148400.0
2015-04-13 11:00:00,77.97,78.03,77.81,77.97,96000.0,72.6092,72.6651,72.4602,72.6092,96000.0
2015-04-13 11:30:00,77.94,78.01,77.83,77.87,87600.0,72.5812,72.6464,72.4788,72.5161,87600.0
2015-04-13 12:00:00,77.88,78.06,77.83,77.96,99300.0,72.5254,72.693,72.4788,72.5999,99300.0
2015-04-13 12:30:00,77.97,78.02,77.84,77.89,66000.0,72.6092,72.6557,72.4881,72.5347,66000.0
2015-04-13 13:00:00,77.89,77.94,77.49,77.53,98200.0,72.5347,72.5812,72.1622,72.1994,98200.0
2015-04-13 13:30:00,77.54,77.56,77.43,77.54,76400.0,72.2087,72.2274,72.1063,72.2087,76400.0
2015-04-13 14:00:00,77.54,77.55,77.35,77.48,92100.0,72.2087,72.2181,72.0318,72.1529,92100.0
2015-04-13 14:30:00,77.48,77.5,77.33,77.45,86500.0,72.1529,72.1715,72.0132,72.1249,86500.0
2015-04-13 15:00:00,77.46,77.48,77.28,77.32,133900.0,72.1342,72.1529,71.9666,72.0039,133900.0
2015-04-13 15:30:00,77.32,77.47,77.27,77.4,402400.0,72.0039,72.1436,71.9573,72.0784,402400.0
2015-04-14 09:30:00,77.2,77.37,76.51,76.76,157700.0,71.8921,72.0504,71.2496,71.4824,157700.0
2015-04-14 10:00:00,76.77,77.0,76.55,76.94,166600.0,71.4917,71.7059,71.2868,71.65,166600.0
2015-04-14 10:30:00,76.94,77.02,76.74,76.94,163900.0,71.65,71.7245,71.4637,71.65,163900.0
2015-04-14 11:00:00,76.93,77.28,76.88,77.19,145800.0,71.6407,71.9666,71.5941,71.8828,145800.0
2015-04-14 11:30:00,77.2,77.22,77.0,77.0,90400.0,71.8921,71.9107,71.7059,71.7059,90400.0
2015-04-14 12:00:00,77.01,77.06,76.99,77.0,167900.0,71.7152,71.7617,71.6966,71.7059,167900.0
2015-04-14 12:30:00,77.01,77.03,76.93,76.97,169700.0,71.7152,71.7338,71.6407,71.6779,169700.0
2015-04-14 13:00:00,76.97,77.01,76.82,76.96,103400.0,71.6779,71.7152,71.5382,71.6686,103400.0
2015-04-14 13:30:00,76.96,77.03,76.9,76.97,101000.0,71.6686,71.7338,71.6127,71.6779,101000.0
2015-04-14 14:00:00,76.96,77.32,76.94,77.23,190700.0,71.6686,72.0039,71.65,71.9201,190700.0
2015-04-14 14:30:00,77.25,77.33,77.15,77.3,122600.0,71.9387,72.0132,71.8456,71.9852,122600.0
2015-04-14 15:00:00,77.28,77.3,77.1,77.17,167100.0,71.9666,71.9852,71.799,71.8642,167100.0
2015-04-14 15:30:00,77.16,77.36,77.13,77.35,229100.0,71.8549,72.0411,71.8269,72.0318,229100.0
2015-04-15 09:30:00,79.12,79.84,78.47,79.81,1356700.0,73.6801,74.3506,73.0748,74.3227,1356700.0
2015-04-15 10:00:00,79.78,80.2,79.65,79.84,1109800.0,74.2947,74.6859,74.1737,74.3506,1109800.0
2015-04-15 10:30:00,79.84,79.89,79.47,79.57,359100.0,74.3506,74.3972,74.006,74.0992,359100.0
2015-04-15 11:00:00,79.58,79.6,79.32,79.37,441100.0,74.1085,74.1271,73.8664,73.9129,441100.0
2015-04-15 11:30:00,79.4,79.45,79.07,79.2,235000.0,73.9409,73.9874,73.6335,73.7546,235000.0
2015-04-15 12:00:00,79.2,79.32,79.1,79.2,120600.0,73.7546,73.8664,73.6615,73.7546,120600.0
2015-04-15 12:30:00,79.2,79.38,79.13,79.29,185300.0,73.7546,73.9222,73.6894,73.8384,185300.0
2015-04-15 13:00:00,79.3,79.43,79.13,79.41,192000.0,73.8477,73.9688,73.6894,73.9502,192000.0
2015-04-15 13:30:00,79.41,79.56,79.27,79.49,224400.0,73.9502,74.0899,73.8198,74.0247,224400.0
2015-04-15 14:00:00,79.48,79.48,78.95,78.99,304200.0,74.0154,74.0154,73.5218,73.559,304200.0
2015-04-15 14:30:00,78.98,79.17,78.87,79.15,233900.0,73.5497,73.7267,73.4473,73.708,233900.0
2015-04-15 15:00:00,79.15,79.41,79.1,79.4,207100.0,73.708,73.9502,73.6615,73.9409,207100.0
2015-04-15 15:30:00,79.39,79.45,79.02,79.23,538500.0,73.9315,73.9874,73.587,73.7825,538500.0
2015-04-16 09:30:00,79.94,79.94,78.93,79.66,289500.0,74.4437,74.4437,73.5032,74.183,289500.0
2015-04-16 10:00:00,79.65,79.69,78.99,79.03,193000.0,74.1737,74.2109,73.559,73.5963,193000.0
2015-04-16 10:30:00,79.02,79.03,78.49,78.56,244400.0,73.587,73.5963,73.0934,73.1586,244400.0
2015-04-16 11:00:00,78.53,78.61,78.49,78.52,186300.0,73.1307,73.2052,73.0934,73.1214,186300.0
2015-04-16 11:30:00,78.53,78.56,78.25,78.29,196100.0,73.1307,73.1586,72.8699,72.9072,196100.0
2015-04-16 12:00:00,78.3,78.32,77.92,77.92,106900.0,72.9165,72.9351,72.5626,72.5626,106900.0
2015-04-16 12:30:00,77.93,78.14,77.9,77.93,119300.0,72.5719,72.7675,72.544,72.5719,119300.0
2015-04-16 13:00:00,77.93,78.1,77.92,77.96,86300.0,72.5719,72.7302,72.5626,72.5999,86300.0
2015-04-16 13:30:00,77.96,78.14,77.93,78.07,132900.0,72.5999,72.7675,72.5719,72.7023,132900.0
2015-04-16 14:00:00,78.07,78.23,78.0,78.09,129700.0,72.7023,72.8513,72.6371,72.7209,129700.0
2015-04-16 14:30:00,78.09,78.18,77.98,78.0,125000.0,72.7209,72.8047,72.6185,72.6371,125000.0
2015-04-16 15:00:00,78.0,78.11,77.84,77.88,193300.0,72.6371,72.7396,72.4881,72.5254,193300.0
2015-04-16 15:30:00,77.88,77.95,77.64,77.82,576000.0,72.5254,72.5906,72.3019,72.4695,576000.0
2015-04-17 09:30:00,77.22,77.91,76.91,77.78,283500.0,71.9107,72.5533,71.6221,72.4322,283500.0
2015-04-17 10:00:00,77.77,77.93,77.17,77.88,140100.0,72.4229,72.5719,71.8642,72.5254,140100.0
2015-04-17 10:30:00,77.88,78.07,77.47,77.47,128200.0,72.5254,72.7023,72.1436,72.1436,128200.0
2015-04-17 11:00:00,77.47,77.74,77.43,77.69,84200.0,72.1436,72.395,72.1063,72.3484,84200.0
2015-04-17 11:30:00,77.68,77.92,77.62,77.79,61100.0,72.3391,72.5626,72.2832,72.4416,61100.0
2015-04-17 12:00:00,77.81,77.99,77.74,77.87,59600.0,72.4602,72.6278,72.395,72.5161,59600.0
2015-04-17 12:30:00,77.86,77.99,77.81,77.93,38400.0,72.5067,72.6278,72.4602,72.5719,38400.0
2015-04-17 13:00:00,77.9,77.96,77.78,77.9,60200.0,72.544,72.5999,72.4322,72.544,60200.0
2015-04-17 13:30:00,77.88,77.88,77.49,77.51,61500.0,72.5254,72.5254,72.1622,72.1808,61500.0
2015-04-17 14:00:00,77.47,77.61,77.3,77.55,95200.0,72.1436,72.2739,71.9852,72.2181,95200.0
2015-04-17 14:30:00,77.55,77.68,77.47,77.58,72500.0,72.2181,72.3391,72.1436,72.246,72500.0
2015-04-17 15:00:00,77.56,77.79,77.56,77.76,105300.0,72.2274,72.4416,72.2274,72.4136,105300.0
2015-04-17 15:30:00,77.75,78.23,77.74,78.04,485100.0,72.4043,72.8513,72.395,72.6744,485100.0
2015-04-20 09:30:00,78.83,78.9,77.95,78.21,200000.0,73.41,73.4752,72.5906,72.8327,200000.0
2015-04-20 10:00:00,78.26,78.35,77.96,78.17,150000.0,72.8792,72.963,72.5999,72.7954,150000.0
2015-04-20 10:30:00,78.2,78.23,77.88,78.23,91900.0,72.8234,72.8513,72.5254,72.8513,91900.0
2015-04-20 11:00:00,78.23,78.57,78.22,78.4,122000.0,72.8513,73.1679,72.842,73.0096,122000.0
2015-04-20 11:30:00,78.41,78.64,78.38,78.63,82600.0,73.0189,73.2331,72.991,73.2238,82600.0
2015-04-20 12:00:00,78.61,78.67,78.54,78.6,72900.0,73.2052,73.261,73.14,73.1959,72900.0
2015-04-20 12:30:00,78.6,78.63,78.41,78.42,97000.0,73.1959,73.2238,73.0189,73.0282,97000.0
2015-04-20 13:00:00,78.43,78.65,78.43,78.49,71000.0,73.0375,73.2424,73.0375,73.0934,71000.0
2015-04-20 13:30:00,78.5,78.51,78.39,78.42,90100.0,73.1027,73.112,73.0003,73.0282,90100.0
2015-04-20 14:00:00,78.41,78.46,78.35,78.4,134100.0,73.0189,73.0655,72.963,73.0096,134100.0
2015-04-20 14:30:00,78.39,78.48,78.35,78.47,128500.0,73.0003,73.0841,72.963,73.0748,128500.0
2015-04-20 15:00:00,78.46,78.51,78.38,78.4,137400.0,73.0655,73.112,72.991,73.0096,137400.0
2015-04-20 15:30:00,78.39,78.57,78.38,78.56,274700.0,73.0003,73.1679,72.991,73.1586,274700.0
2015-04-21 09:30:00,78.39,78.6,78.06,78.06,400300.0,73.0003,73.1959,72.693,72.693,400300.0
2015-04-21 10:00:00,78.07,78.2,77.83,77.97,237100.0,72.7023,72.8234,72.4788,72.6092,237100.0
2015-04-21 10:30:00,77.99,78.09,77.93,78.01,332400.0,72.6278,72.7209,72.5719,72.6464,332400.0
2015-04-21 11:00:00,78.0,78.02,77.93,77.96,194200.0,72.6371,72.6557,72.5719,72.5999,194200.0
2015-04-21 11:30:00,77.95,78.01,77.86,77.97,161900.0,72.5906,72.6464,72.5067,72.6092,161900.0
2015-04-21 12:00:00,77.96,78.09,77.92,78.06,177500.0,72.5999,72.7209,72.5626,72.693,177500.0
2015-04-21 12:30:00,78.06,78.2,78.05,78.15,187000.0,72.693,72.8234,72.6837,72.7768,187000.0
2015-04-21 13:00:00,78.15,78.26,78.13,78.15,205800.0,72.7768,72.8792,72.7582,72.7768,205800.0
2015-04-21 13:30:00,78.15,78.17,78.0,78.06,298200.0,72.7768,72.7954,72.6371,72.693,298200.0
2015-04-21 14:00:00,78.06,78.16,77.74,77.74,355000.0,72.693,72.7861,72.395,72.395,355000.0
2015-04-21 14:30:00,77.74,77.91,77.61,77.88,427500.0,72.395,72.5533,72.2739,72.5254,427500.0
2015-04-21 15:00:00,77.87,77.88,77.56,77.8,340400.0,72.5161,72.5254,72.2274,72.4509,340400.0
2015-04-21 15:30:00,77.82,77.83,77.65,77.7,555700.0,72.4695,72.4788,72.3112,72.3577,555700.0
2015-04-22 09:30:00,77.73,78.0,77.46,77.63,137700.0,72.3857,72.6371,72.1342,72.2926,137700.0
2015-04-22 10:00:00,77.62,77.67,77.15,77.16,234100.0,72.2832,72.3298,71.8456,71.8549,234100.0
2015-04-22 10:30:00,77.16,77.23,76.92,76.99,247100.0,71.8549,71.9201,71.6314,71.6966,247100.0
2015-04-22 11:00:00,77.0,77.08,76.93,76.99,155800.0,71.7059,71.7804,71.6407,71.6966,155800.0
2015-04-22 11:30:00,77.0,77.06,76.8,77.04,144100.0,71.7059,71.7617,71.5196,71.7431,144100.0
2015-04-22 12:00:00,77.04,77.2,76.99,77.09,206200.0,71.7431,71.8921,71.6966,71.7897,206200.0
2015-04-22 12:30:00,77.1,77.29,77.02,77.04,211900.0,71.799,71.9759,71.7245,71.7431,211900.0
2015-04-22 13:00:00,77.03,77.1,76.95,76.96,297400.0,71.7338,71.799,71.6593,71.6686,297400.0
2015-04-22 13:30:00,76.96,77.05,76.89,77.02,158000.0,71.6686,71.7524,71.6034,71.7245,158000.0
2015-04-22 14:00:00,77.02,77.25,76.93,77.25,190800.0,71.7245,71.9387,71.6407,71.9387,190800.0
2015-04-22 14:30:00,77.26,77.62,77.18,77.61,132000.0,71.948,72.2832,71.8735,72.2739,132000.0
2015-04-22 15:00:00,77.61,77.63,77.46,77.47,331400.0,72.2739,72.2926,72.1342,72.1436,331400.0
2015-04-22 15:30:00,77.47,77.64,77.39,77.51,557200.0,72.1436,72.3019,72.0691,72.1808,557200.0
2015-04-23 09:30:00,77.58,77.99,77.3,77.36,239900.0,72.246,72.6278,71.9852,72.0411,239900.0
2015-04-23 10:00:00,77.36,77.5,76.97,77.0,163800.0,72.0411,72.1715,71.6779,71.7059,163800.0
2015-04-23 10:30:00,77.0,77.61,77.0,77.44,280600.0,71.7059,72.2739,71.7059,72.1156,280600.0
2015-04-23 11:00:00,77.45,77.47,77.37,77.44,186800.0,72.1249,72.1436,72.0504,72.1156,186800.0
2015-04-23 11:30:00,77.45,77.46,77.29,77.42,312800.0,72.1249,72.1342,71.9759,72.097,312800.0
2015-04-23 12:00:00,77.42,77.81,77.35,77.81,1167700.0,72.097,72.4602,72.0318,72.4602,1167700.0
2015-04-23 12:30:00,77.81,78.02,77.76,77.89,126000.0,72.4602,72.6557,72.4136,72.5347,126000.0
2015-04-23 13:00:00,77.91,77.95,77.85,77.85,119300.0,72.5533,72.5906,72.4974,72.4974,119300.0
2015-04-23 13:30:00,77.86,77.91,77.71,77.76,171300.0,72.5067,72.5533,72.3671,72.4136,171300.0
2015-04-23 14:00:00,77.77,77.96,77.73,77.96,223100.0,72.4229,72.5999,72.3857,72.5999,223100.0
2015-04-23 14:30:00,77.98,78.0,77.82,77.88,108300.0,72.6185,72.6371,72.4695,72.5254,108300.0
2015-04-23 15:00:00,77.88,77.92,77.48,77.49,311800.0,72.5254,72.5626,72.1529,72.1622,311800.0
2015-04-23 15:30:00,77.49,77.67,77.39,77.45,458000.0,72.1622,72.3298,72.0691,72.1249,458000.0
2015-04-24 09:30:00,77.59,78.22,77.53,78.18,162200.0,72.2553,72.842,72.1994,72.8047,162200.0
2015-04-24 10:00:00,78.19,78.37,77.94,78.26,174500.0,72.814,72.9817,72.5812,72.8792,174500.0
2015-04-24 10:30:00,78.27,78.31,78.0,78.08,91600.0,72.8885,72.9258,72.6371,72.7116,91600.0
2015-04-24 11:00:00,78.09,78.1,77.74,77.81,353200.0,72.7209,72.7302,72.395,72.4602,353200.0
2015-04-24 11:30:00,77.8,77.9,77.61,77.74,82300.0,72.4509,72.544,72.2739,72.395,82300.0
2015-04-24 12:00:00,77.74,77.85,77.66,77.73,91100.0,72.395,72.4974,72.3205,72.3857,91100.0
2015-04-24 12:30:00,77.71,77.76,77.57,77.61,88600.0,72.3671,72.4136,72.2367,72.2739,88600.0
2015-04-24 13:00:00,77.58,77.79,77.57,77.75,110600.0,72.246,72.4416,72.2367,72.4043,110600.0
2015-04-24 13:30:00,77.74,77.84,77.69,77.76,141500.0,72.395,72.4881,72.3484,72.4136,141500.0
2015-04-24 14:00:00,77.76,77.77,77.7,77.75,136200.0,72.4136,72.4229,72.3577,72.4043,136200.0
2015-04-24 14:30:00,77.75,77.8,77.63,77.67,111900.0,72.4043,72.4509,72.2926,72.3298,111900.0
2015-04-24 15:00:00,77.67,77.76,77.66,77.72,123200.0,72.3298,72.4136,72.3205,72.3764,123200.0
2015-04-24 15:30:00,77.72,77.8,77.71,77.75,427000.0,72.3764,72.4509,72.3671,72.4043,427000.0
2015-04-27 09:30:00,77.85,78.1,77.34,77.66,132400.0,72.4974,72.7302,72.0225,72.3205,132400.0
2015-04-27 10:00:00,77.66,77.72,77.36,77.56,140000.0,72.3205,72.3764,72.0411,72.2274,140000.0
2015-04-27 10:30:00,77.55,77.56,77.19,77.21,77300.0,72.2181,72.2274,71.8828,71.9014,77300.0
2015-04-27 11:00:00,77.2,77.45,77.11,77.41,110400.0,71.8921,72.1249,71.8083,72.0877,110400.0
2015-04-27 11:30:00,77.43,77.44,77.04,77.04,122000.0,72.1063,72.1156,71.7431,71.7431,122000.0
2015-04-27 12:00:00,77.05,77.13,76.67,76.86,137300.0,71.7524,71.8269,71.3986,71.5755,137300.0
2015-04-27 12:30:00,76.85,76.9,76.69,76.69,87100.0,71.5662,71.6127,71.4172,71.4172,87100.0
2015-04-27 13:00:00,76.7,76.83,76.53,76.7,87300.0,71.4265,71.5476,71.2682,71.4265,87300.0
2015-04-27 13:30:00,76.69,76.82,76.66,76.72,90000.0,71.4172,71.5382,71.3892,71.4451,90000.0
2015-04-27 14:00:00,76.7,76.76,76.57,76.65,72600.0,71.4265,71.4824,71.3054,71.3799,72600.0
2015-04-27 14:30:00,76.64,76.65,76.46,76.49,95400.0,71.3706,71.3799,71.203,71.2309,95400.0
2015-04-27 15:00:00,76.5,76.56,76.38,76.42,131600.0,71.2402,71.2961,71.1285,71.1657,131600.0
2015-04-27 15:30:00,76.41,76.42,76.22,76.38,301300.0,71.1564,71.1657,70.9795,71.1285,301300.0
2015-04-28 09:30:00,76.58,76.98,75.2,75.23,359500.0,71.3147,71.6872,70.0296,70.0576,359500.0
2015-04-28 10:00:00,75.24,75.24,73.93,75.01,678300.0,70.0669,70.0669,68.8469,69.8527,678300.0
2015-04-28 10:30:00,75.0,76.21,74.86,75.88,290000.0,69.8434,70.9702,69.713,70.6629,290000.0
2015-04-28 11:00:00,75.9,76.53,75.9,76.31,123800.0,70.6815,71.2682,70.6815,71.0633,123800.0
2015-04-28 11:30:00,76.35,76.62,76.25,76.44,103200.0,71.1006,71.352,71.0074,71.1844,103200.0
2015-04-28 12:00:00,76.43,76.69,76.4,76.62,101700.0,71.1751,71.4172,71.1471,71.352,101700.0
2015-04-28 12:30:00,76.63,76.67,76.41,76.59,78800.0,71.3613,71.3986,71.1564,71.3241,78800.0
2015-04-28 13:00:00,76.56,76.64,76.22,76.25,153100.0,71.2961,71.3706,70.9795,71.0074,153100.0
2015-04-28 13:30:00,76.25,76.37,76.03,76.03,119600.0,71.0074,71.1192,70.8026,70.8026,119600.0
2015-04-28 14:00:00,76.04,76.04,75.79,75.84,200000.0,70.8119,70.8119,70.5791,70.6256,200000.0
2015-04-28 14:30:00,75.85,76.13,75.8,75.99,189600.0,70.6349,70.8957,70.5884,70.7653,189600.0
2015-04-28 15:00:00,75.98,76.07,75.84,75.89,268700.0,70.756,70.8398,70.6256,70.6722,268700.0
2015-04-28 15:30:00,75.88,76.09,75.86,75.96,754300.0,70.6629,70.8584,70.6442,70.7374,754300.0
2015-04-29 09:30:00,75.52,76.22,75.36,75.97,177000.0,70.3276,70.9795,70.1786,70.7467,177000.0
2015-04-29 10:00:00,75.97,76.22,75.55,75.82,131000.0,70.7467,70.9795,70.3556,70.607,131000.0
2015-04-29 10:30:00,75.8,76.28,75.72,76.19,98800.0,70.5884,71.0354,70.5139,70.9516,98800.0
2015-04-29 11:00:00,76.18,76.48,75.88,75.88,168400.0,70.9422,71.2216,70.6629,70.6629,168400.0
2015-04-29 11:30:00,75.88,75.92,75.49,75.49,98500.0,70.6629,70.7001,70.2997,70.2997,98500.0
2015-04-29 12:00:00,75.51,75.61,75.3,75.35,95700.0,70.3183,70.4114,70.1228,70.1693,95700.0
2015-04-29 12:30:00,75.34,75.57,75.22,75.57,115600.0,70.16,70.3742,70.0483,70.3742,115600.0
2015-04-29 13:00:00,75.55,75.72,75.35,75.53,100100.0,70.3556,70.5139,70.1693,70.3369,100100.0
2015-04-29 13:30:00,75.55,76.03,75.38,76.03,106000.0,70.3556,70.8026,70.1973,70.8026,106000.0
2015-04-29 14:00:00,76.01,76.33,75.7,76.13,157400.0,70.7839,71.0819,70.4952,70.8957,157400.0
2015-04-29 14:30:00,76.08,76.23,75.97,76.13,87200.0,70.8491,70.9888,70.7467,70.8957,87200.0
2015-04-29 15:00:00,76.15,76.21,76.01,76.1,228600.0,70.9143,70.9702,70.7839,70.8677,228600.0
2015-04-29 15:30:00,76.1,76.24,76.03,76.06,377100.0,70.8677,70.9981,70.8026,70.8305,377100.0
2015-04-30 09:30:00,75.65,76.27,75.22,75.23,224700.0,70.4487,71.0261,70.0483,70.0576,224700.0
2015-04-30 10:00:00,75.2,75.25,74.71,74.76,374800.0,70.0296,70.0762,69.5733,69.6199,374800.0
2015-04-30 10:30:00,74.75,75.09,74.5,74.85,461700.0,69.6106,69.9272,69.3778,69.7037,461700.0
2015-04-30 11:00:00,74.85,75.32,74.85,74.97,326600.0,69.7037,70.1414,69.7037,69.8154,326600.0
2015-04-30 11:30:00,75.0,75.09,74.85,74.86,134800.0,69.8434,69.9272,69.7037,69.713,134800.0
2015-04-30 12:00:00,74.86,74.9,74.65,74.72,183700.0,69.713,69.7503,69.5174,69.5826,183700.0
2015-04-30 12:30:00,74.71,74.72,74.48,74.61,252500.0,69.5733,69.5826,69.3591,69.4802,252500.0
2015-04-30 13:00:00,74.6,74.64,74.47,74.49,250300.0,69.4709,69.5081,69.3498,69.3684,250300.0
2015-04-30 13:30:00,74.47,74.65,74.17,74.21,279800.0,69.3498,69.5174,69.0704,69.1077,279800.0
2015-04-30 14:00:00,74.22,74.38,74.04,74.25,325300.0,69.117,69.266,68.9494,69.1449,325300.0
2015-04-30 14:30:00,74.24,74.4,74.1,74.28,548800.0,69.1356,69.2846,69.0053,69.1729,548800.0
2015-04-30 15:00:00,74.27,74.29,73.88,74.11,378000.0,69.1636,69.1822,68.8004,69.0146,378000.0
2015-04-30 15:30:00,74.11,74.14,73.92,74.06,699700.0,69.0146,69.0425,68.8376,68.968,699700.0
2015-05-01 09:30:00,74.31,74.55,73.68,74.19,266700.0,69.2008,69.4243,68.6141,69.0891,266700.0
2015-05-01 10:00:00,74.05,74.47,73.97,74.18,161100.0,68.9587,69.3498,68.8842,69.0798,161100.0
2015-05-01 10:30:00,74.2,74.43,74.16,74.42,98000.0,69.0984,69.3126,69.0611,69.3033,98000.0
2015-05-01 11:00:00,74.43,74.59,74.39,74.48,106100.0,69.3126,69.4616,69.2753,69.3591,106100.0
2015-05-01 11:30:00,74.48,74.57,73.94,74.12,86800.0,69.3591,69.4429,68.8563,69.0239,86800.0
2015-05-01 12:00:00,74.1,74.38,73.99,74.32,75300.0,69.0053,69.266,68.9028,69.2101,75300.0
2015-05-01 12:30:00,74.32,74.46,74.29,74.35,70400.0,69.2101,69.3405,69.1822,69.2381,70400.0
2015-05-01 13:00:00,74.37,74.39,74.26,74.26,72700.0,69.2567,69.2753,69.1543,69.1543,72700.0
2015-05-01 13:30:00,74.27,74.46,74.17,74.33,107200.0,69.1636,69.3405,69.0704,69.2194,107200.0
2015-05-01 14:00:00,74.32,74.46,74.27,74.42,96000.0,69.2101,69.3405,69.1636,69.3033,96000.0
2015-05-01 14:30:00,74.43,74.55,74.41,74.45,112500.0,69.3126,69.4243,69.2939,69.3312,112500.0
2015-05-01 15:00:00,74.46,74.47,74.2,74.25,131000.0,69.3405,69.3498,69.0984,69.1449,131000.0
2015-05-01 15:30:00,74.26,74.55,74.26,74.5,354400.0,69.1543,69.4243,69.1543,69.3778,354400.0
2015-05-04 09:30:00,74.85,75.68,74.72,75.67,193900.0,69.7037,70.4766,69.5826,70.4673,193900.0
2015-05-04 10:00:00,75.59,75.64,75.29,75.51,98000.0,70.3928,70.4394,70.1134,70.3183,98000.0
2015-05-04 10:30:00,75.54,75.59,75.35,75.51,101100.0,70.3463,70.3928,70.1693,70.3183,101100.0
2015-05-04 11:00:00,75.52,75.6,75.3,75.41,102000.0,70.3276,70.4021,70.1228,70.2252,102000.0
2015-05-04 11:30:00,75.39,75.52,75.31,75.4,98200.0,70.2066,70.3276,70.1321,70.2159,98200.0
2015-05-04 12:00:00,75.41,75.62,75.38,75.59,75400.0,70.2252,70.4207,70.1973,70.3928,75400.0
2015-05-04 12:30:00,75.59,75.72,75.49,75.62,71000.0,70.3928,70.5139,70.2997,70.4207,71000.0
2015-05-04 13:00:00,75.6,75.67,75.33,75.46,76100.0,70.4021,70.4673,70.1507,70.2718,76100.0
2015-05-04 13:30:00,75.48,75.51,75.3,75.33,57800.0,70.2904,70.3183,70.1228,70.1507,57800.0
2015-05-04 14:00:00,75.33,75.46,75.31,75.45,84100.0,70.1507,70.2718,70.1321,70.2624,84100.0
2015-05-04 14:30:00,75.45,75.77,75.4,75.52,113200.0,70.2624,70.5604,70.2159,70.3276,113200.0
2015-05-04 15:00:00,75.54,75.54,75.42,75.51,134500.0,70.3463,70.3463,70.2345,70.3183,134500.0
2015-05-04 15:30:00,75.5,75.61,75.4,75.43,428500.0,70.309,70.4114,70.2159,70.2438,428500.0
2015-05-05 09:30:00,75.5,75.76,73.44,73.99,445700.0,70.309,70.5511,68.3906,68.9028,445700.0
2015-05-05 10:00:00,73.99,74.38,73.58,74.24,483500.0,68.9028,69.266,68.521,69.1356,483500.0
2015-05-05 10:30:00,74.26,74.38,73.56,73.95,234400.0,69.1543,69.266,68.5024,68.8656,234400.0
2015-05-05 11:00:00,73.95,73.97,73.38,73.54,239400.0,68.8656,68.8842,68.3348,68.4838,239400.0
2015-05-05 11:30:00,73.55,73.65,73.02,73.65,339300.0,68.4931,68.5862,67.9995,68.5862,339300.0
2015-05-05 12:00:00,73.68,74.0,73.5,73.8,269900.0,68.6141,68.9121,68.4465,68.7259,269900.0
2015-05-05 12:30:00,73.77,73.84,73.5,73.67,171600.0,68.6979,68.7631,68.4465,68.6048,171600.0
2015-05-05 13:00:00,73.67,74.0,73.33,74.0,332300.0,68.6048,68.9121,68.2882,68.9121,332300.0
2015-05-05 13:30:00,74.0,74.31,73.88,74.01,243000.0,68.9121,69.2008,68.8004,68.9214,243000.0
2015-05-05 14:00:00,74.03,74.51,73.97,74.31,216300.0,68.9401,69.3871,68.8842,69.2008,216300.0
2015-05-05 14:30:00,74.3,74.36,73.84,73.85,216800.0,69.1915,69.2474,68.7631,68.7724,216800.0
2015-05-05 15:00:00,73.85,74.0,73.72,73.98,322800.0,68.7724,68.9121,68.6514,68.8935,322800.0
2015-05-05 15:30:00,73.96,73.99,73.55,73.62,607300.0,68.8749,68.9028,68.4931,68.5583,607300.0
2015-05-06 09:30:00,73.96,74.55,73.65,74.36,533500.0,68.8749,69.4243,68.5862,69.2474,533500.0
2015-05-06 10:00:00,74.36,74.49,73.85,74.17,330400.0,69.2474,69.3684,68.7724,69.0704,330400.0
2015-05-06 10:30:00,74.17,74.85,74.01,74.79,287700.0,69.0704,69.7037,68.9214,69.6478,287700.0
2015-05-06 11:00:00,74.81,74.98,74.27,74.64,246800.0,69.6664,69.8248,69.1636,69.5081,246800.0
2015-05-06 11:30:00,74.65,74.84,74.43,74.81,220600.0,69.5174,69.6944,69.3126,69.6664,220600.0
2015-05-06 12:00:00,74.81,74.81,74.51,74.68,127300.0,69.6664,69.6664,69.3871,69.5454,127300.0
2015-05-06 12:30:00,74.68,74.75,74.57,74.58,140600.0,69.5454,69.6106,69.4429,69.4523,140600.0
2015-05-06 13:00:00,74.57,74.78,74.41,74.47,220500.0,69.4429,69.6385,69.2939,69.3498,220500.0
2015-05-06 13:30:00,74.47,74.63,74.3,74.48,199400.0,69.3498,69.4988,69.1915,69.3591,199400.0
2015-05-06 14:00:00,74.47,74.57,74.34,74.5,233100.0,69.3498,69.4429,69.2288,69.3778,233100.0
2015-05-06 14:30:00,74.49,74.5,74.16,74.44,275400.0,69.3684,69.3778,69.0611,69.3219,275400.0
2015-05-06 15:00:00,74.45,74.55,74.29,74.49,300400.0,69.3312,69.4243,69.1822,69.3684,300400.0
2015-05-06 15:30:00,74.49,74.54,74.29,74.51,519400.0,69.3684,69.415,69.1822,69.3871,519400.0
2015-05-07 09:30:00,74.7,75.91,74.54,75.4,501100.0,69.564,70.6908,69.415,70.2159,501100.0
2015-05-07 10:00:00,75.38,75.95,75.25,75.91,182500.0,70.1973,70.7281,70.0762,70.6908,182500.0
2015-05-07 10:30:00,75.89,76.0,75.62,75.85,188700.0,70.6722,70.7746,70.4207,70.6349,188700.0
2015-05-07 11:00:00,75.83,76.45,75.77,76.43,249400.0,70.6163,71.1937,70.5604,71.1751,249400.0
2015-05-07 11:30:00,76.43,76.83,76.36,76.5,325300.0,71.1751,71.5476,71.1099,71.2402,325300.0
2015-05-07 12:00:00,76.49,76.66,76.46,76.61,266000.0,71.2309,71.3892,71.203,71.3427,266000.0
2015-05-07 12:30:00,76.62,77.22,76.6,77.16,304900.0,71.352,71.9107,71.3334,71.8549,304900.0
2015-05-07 13:00:00,77.15,77.37,77.0,77.12,163500.0,71.8456,72.0504,71.7059,71.8176,163500.0
2015-05-07 13:30:00,77.12,77.16,77.0,77.05,165800.0,71.8176,71.8549,71.7059,71.7524,165800.0
2015-05-07 14:00:00,77.05,77.2,76.98,77.03,232900.0,71.7524,71.8921,71.6872,71.7338,232900.0
2015-05-07 14:30:00,77.03,77.04,76.82,76.92,189800.0,71.7338,71.7431,71.5382,71.6314,189800.0
2015-05-07 15:00:00,76.91,77.08,76.68,76.83,301300.0,71.6221,71.7804,71.4079,71.5476,301300.0
2015-05-07 15:30:00,76.83,76.87,76.59,76.59,691100.0,71.5476,71.5848,71.3241,71.3241,691100.0
2015-05-08 09:30:00,77.08,77.32,76.6,76.66,348700.0,71.7804,72.0039,71.3334,71.3892,348700.0
2015-05-08 10:00:00,76.67,77.08,76.65,77.03,301200.0,71.3986,71.7804,71.3799,71.7338,301200.0
2015-05-08 10:30:00,77.05,77.07,76.94,77.0,203500.0,71.7524,71.7711,71.65,71.7059,203500.0
2015-05-08 11:00:00,77.0,77.09,76.94,76.98,122000.0,71.7059,71.7897,71.65,71.6872,122000.0
2015-05-08 11:30:00,76.99,77.06,76.95,77.05,187100.0,71.6966,71.7617,71.6593,71.7524,187100.0
2015-05-08 12:00:00,77.05,77.05,76.96,76.98,250100.0,71.7524,71.7524,71.6686,71.6872,250100.0
2015-05-08 12:30:00,76.98,77.1,76.96,77.03,163600.0,71.6872,71.799,71.6686,71.7338,163600.0
2015-05-08 13:00:00,77.03,77.08,76.86,76.89,113000.0,71.7338,71.7804,71.5755,71.6034,113000.0
2015-05-08 13:30:00,76.88,76.93,76.7,76.86,86400.0,71.5941,71.6407,71.4265,71.5755,86400.0
2015-05-08 14:00:00,76.87,76.95,76.72,76.88,110900.0,71.5848,71.6593,71.4451,71.5941,110900.0
2015-05-08 14:30:00,76.88,77.01,76.88,77.0,113800.0,71.5941,71.7152,71.5941,71.7059,113800.0
2015-05-08 15:00:00,76.99,77.02,76.92,76.97,244800.0,71.6966,71.7245,71.6314,71.6779,244800.0
2015-05-08 15:30:00,76.97,77.02,76.85,76.86,628400.0,71.6779,71.7245,71.5662,71.5755,628400.0
2015-05-11 09:30:00,76.74,77.27,76.68,77.13,289400.0,71.4637,71.9573,71.4079,71.8269,289400.0
2015-05-11 10:00:00,77.14,77.3,76.97,76.98,154800.0,71.8362,71.9852,71.6779,71.6872,154800.0
2015-05-11 10:30:00,76.97,77.17,76.86,77.16,196200.0,71.6779,71.8642,71.5755,71.8549,196200.0
2015-05-11 11:00:00,77.17,77.46,77.11,77.3,212600.0,71.8642,72.1342,71.8083,71.9852,212600.0
2015-05-11 11:30:00,77.3,77.49,77.21,77.46,91600.0,71.9852,72.1622,71.9014,72.1342,91600.0
2015-05-11 12:00:00,77.46,77.46,77.25,77.35,114200.0,72.1342,72.1342,71.9387,72.0318,114200.0
2015-05-11 12:30:00,77.36,77.49,77.3,77.47,130400.0,72.0411,72.1622,71.9852,72.1436,130400.0
2015-05-11 13:00:00,77.47,77.79,77.46,77.67,196000.0,72.1436,72.4416,72.1342,72.3298,196000.0
2015-05-11 13:30:00,77.69,77.9,77.67,77.82,147300.0,72.3484,72.544,72.3298,72.4695,147300.0
2015-05-11 14:00:00,77.83,77.89,77.65,77.87,89000.0,72.4788,72.5347,72.3112,72.5161,89000.0
2015-05-11 14:30:00,77.86,77.92,77.7,77.74,120700.0,72.5067,72.5626,72.3577,72.395,120700.0
2015-05-11 15:00:00,77.72,77.74,77.57,77.69,174600.0,72.3764,72.395,72.2367,72.3484,174600.0
2015-05-11 15:30:00,77.7,77.88,77.6,77.63,415300.0,72.3577,72.5254,72.2646,72.2926,415300.0
2015-05-12 09:30:00,77.25,77.61,76.85,76.96,281400.0,71.9387,72.2739,71.5662,71.6686,281400.0
2015-05-12 10:00:00,76.95,77.2,76.68,76.7,197200.0,71.6593,71.8921,71.4079,71.4265,197200.0
2015-05-12 10:30:00,76.73,76.93,76.65,76.67,155200.0,71.4544,71.6407,71.3799,71.3986,155200.0
2015-05-12 11:00:00,76.68,76.81,76.46,76.47,117300.0,71.4079,71.5289,71.203,71.2123,117300.0
2015-05-12 11:30:00,76.48,76.6,76.31,76.38,96000.0,71.2216,71.3334,71.0633,71.1285,96000.0
2015-05-12 12:00:00,76.38,76.47,76.14,76.36,83300.0,71.1285,71.2123,70.905,71.1099,83300.0
2015-05-12 12:30:00,76.36,76.65,76.34,76.62,117900.0,71.1099,71.3799,71.0912,71.352,117900.0
2015-05-12 13:00:00,76.62,76.79,76.58,76.65,93800.0,71.352,71.5103,71.3147,71.3799,93800.0
2015-05-12 13:30:00,76.66,76.73,76.55,76.56,97300.0,71.3892,71.4544,71.2868,71.2961,97300.0
2015-05-12 14:00:00,76.57,76.68,76.54,76.58,116300.0,71.3054,71.4079,71.2775,71.3147,116300.0
2015-05-12 14:30:00,76.59,76.75,76.59,76.66,88200.0,71.3241,71.4731,71.3241,71.3892,88200.0
2015-05-12 15:00:00,76.66,76.75,76.57,76.66,127900.0,71.3892,71.4731,71.3054,71.3892,127900.0
2015-05-12 15:30:00,76.66,76.78,76.51,76.52,277300.0,71.3892,71.501,71.2496,71.2589,277300.0
2015-05-13 09:30:00,76.51,77.16,76.5,77.16,205200.0,71.2496,71.8549,71.2402,71.8549,205200.0
2015-05-13 10:00:00,77.12,77.21,76.7,77.06,142800.0,71.8176,71.9014,71.4265,71.7617,142800.0
2015-05-13 10:30:00,77.07,77.09,76.78,76.94,131500.0,71.7711,71.7897,71.501,71.65,131500.0
2015-05-13 11:00:00,76.94,77.08,76.76,77.04,108900.0,71.65,71.7804,71.4824,71.7431,108900.0
2015-05-13 11:30:00,77.03,77.24,76.91,77.15,81000.0,71.7338,71.9294,71.6221,71.8456,81000.0
2015-05-13 12:00:00,77.15,77.18,77.0,77.09,67800.0,71.8456,71.8735,71.7059,71.7897,67800.0
2015-05-13 12:30:00,77.1,77.32,77.03,77.27,103800.0,71.799,72.0039,71.7338,71.9573,103800.0
2015-05-13 13:00:00,77.26,77.54,77.25,77.53,143600.0,71.948,72.2087,71.9387,72.1994,143600.0
2015-05-13 13:30:00,77.52,77.58,77.45,77.55,93300.0,72.1901,72.246,72.1249,72.2181,93300.0
2015-05-13 14:00:00,77.55,77.78,77.51,77.68,298400.0,72.2181,72.4322,72.1808,72.3391,298400.0
2015-05-13 14:30:00,77.67,77.88,77.56,77.73,483500.0,72.3298,72.5254,72.2274,72.3857,483500.0
2015-05-13 15:00:00,77.73,78.09,77.73,77.81,943000.0,72.3857,72.7209,72.3857,72.4602,943000.0
2015-05-13 15:30:00,77.81,78.05,77.71,77.73,888800.0,72.4602,72.6837,72.3671,72.3857,888800.0
2015-05-14 09:30:00,78.51,79.48,78.31,78.78,478700.0,73.112,74.0154,72.9258,73.3635,478700.0
2015-05-14 10:00:00,78.77,79.3,78.7,79.19,318400.0,73.3542,73.8477,73.289,73.7453,318400.0
2015-05-14 10:30:00,79.19,79.29,78.95,78.98,236600.0,73.7453,73.8384,73.5218,73.5497,236600.0
2015-05-14 11:00:00,79.0,79.02,78.77,78.85,113600.0,73.5684,73.587,73.3542,73.4287,113600.0
2015-05-14 11:30:00,78.85,78.89,78.64,78.86,108000.0,73.4287,73.4659,73.2331,73.438,108000.0
2015-05-14 12:00:00,78.87,78.96,78.7,78.92,67800.0,73.4473,73.5311,73.289,73.4939,67800.0
2015-05-14 12:30:00,78.92,79.19,78.92,79.19,91000.0,73.4939,73.7453,73.4939,73.7453,91000.0
2015-05-14 13:00:00,79.19,79.26,79.13,79.2,111300.0,73.7453,73.8105,73.6894,73.7546,111300.0
2015-05-14 13:30:00,79.21,79.32,79.16,79.19,106300.0,73.7639,73.8664,73.7174,73.7453,106300.0
2015-05-14 14:00:00,79.18,79.25,79.14,79.22,106100.0,73.736,73.8012,73.6987,73.7732,106100.0
2015-05-14 14:30:00,79.22,79.25,79.18,79.24,116100.0,73.7732,73.8012,73.736,73.7919,116100.0
2015-05-14 15:00:00,79.24,79.33,79.21,79.27,146700.0,73.7919,73.8757,73.7639,73.8198,146700.0
2015-05-14 15:30:00,79.28,79.3,78.98,79.05,381000.0,73.8291,73.8477,73.5497,73.6149,381000.0
2015-05-15 09:30:00,79.04,79.31,78.7,78.91,158300.0,73.6056,73.857,73.289,73.4845,158300.0
2015-05-15 10:00:00,78.94,79.05,78.64,79.0,162800.0,73.5125,73.6149,73.2331,73.5684,162800.0
2015-05-15 10:30:00,79.01,79.11,78.96,79.06,90800.0,73.5777,73.6708,73.5311,73.6242,90800.0
2015-05-15 11:00:00,79.05,79.25,79.04,79.21,113100.0,73.6149,73.8012,73.6056,73.7639,113100.0
2015-05-15 11:30:00,79.2,79.34,79.11,79.13,118700.0,73.7546,73.885,73.6708,73.6894,118700.0
2015-05-15 12:00:00,79.16,79.19,79.01,79.03,53200.0,73.7174,73.7453,73.5777,73.5963,53200.0
2015-05-15 12:30:00,79.03,79.22,79.03,79.19,93200.0,73.5963,73.7732,73.5963,73.7453,93200.0
2015-05-15 13:00:00,79.2,79.33,79.17,79.26,113300.0,73.7546,73.8757,73.7267,73.8105,113300.0
2015-05-15 13:30:00,79.27,79.51,79.26,79.45,180500.0,73.8198,74.0433,73.8105,73.9874,180500.0
2015-05-15 14:00:00,79.45,79.68,79.44,79.59,194800.0,73.9874,74.2016,73.9781,74.1178,194800.0
2015-05-15 14:30:00,79.6,79.63,79.49,79.59,123400.0,74.1271,74.155,74.0247,74.1178,123400.0
2015-05-15 15:00:00,79.59,79.69,79.58,79.69,128200.0,74.1178,74.2109,74.1085,74.2109,128200.0
2015-05-15 15:30:00,79.68,79.85,79.66,79.85,323100.0,74.2016,74.3599,74.183,74.3599,323100.0
2015-05-18 09:30:00,79.76,79.99,79.69,79.95,374500.0,74.2761,74.4903,74.2109,74.453,374500.0
2015-05-18 10:00:00,79.95,80.0,79.71,79.9,452200.0,74.453,74.4996,74.2295,74.4065,452200.0
2015-05-18 10:30:00,79.91,80.4,79.82,80.36,223400.0,74.4158,74.8721,74.332,74.8349,223400.0
2015-05-18 11:00:00,80.36,80.49,80.29,80.49,202000.0,74.8349,74.9559,74.7697,74.9559,202000.0
2015-05-18 11:30:00,80.49,80.75,80.49,80.61,233200.0,74.9559,75.198,74.9559,75.0677,233200.0
2015-05-18 12:00:00,80.62,80.78,80.47,80.62,190400.0,75.077,75.226,74.9373,75.077,190400.0
2015-05-18 12:30:00,80.58,80.76,80.47,80.66,139900.0,75.0397,75.2073,74.9373,75.1142,139900.0
2015-05-18 13:00:00,80.66,80.7,80.5,80.67,103100.0,75.1142,75.1515,74.9652,75.1235,103100.0
2015-05-18 13:30:00,80.66,80.87,80.64,80.72,132900.0,75.1142,75.3098,75.0956,75.1701,132900.0
2015-05-18 14:00:00,80.73,80.79,80.63,80.73,132600.0,75.1794,75.2353,75.0863,75.1794,132600.0
2015-05-18 14:30:00,80.73,80.93,80.7,80.92,142800.0,75.1794,75.3657,75.1515,75.3563,142800.0
2015-05-18 15:00:00,80.93,80.93,80.72,80.77,720300.0,75.3657,75.3657,75.1701,75.2167,720300.0
2015-05-18 15:30:00,80.78,81.0,80.77,80.98,454900.0,75.226,75.4308,75.2167,75.4122,454900.0
2015-05-19 09:30:00,81.0,81.64,80.68,81.45,312300.0,75.4308,76.0268,75.1328,75.8499,312300.0
2015-05-19 10:00:00,81.46,81.99,81.42,81.98,426900.0,75.8592,76.3528,75.822,76.3435,426900.0
2015-05-19 10:30:00,81.98,82.58,81.78,82.52,586700.0,76.3435,76.9022,76.1572,76.8463,586700.0
2015-05-19 11:00:00,82.51,83.1,82.43,82.84,450600.0,76.837,77.3865,76.7625,77.1443,450600.0
2015-05-19 11:30:00,82.85,83.34,82.81,83.2,411800.0,77.1537,77.61,77.1164,77.4796,411800.0
2015-05-19 12:00:00,83.18,83.33,83.09,83.28,353000.0,77.461,77.6006,77.3772,77.5541,353000.0
2015-05-19 12:30:00,83.31,83.35,82.93,83.04,241400.0,77.582,77.6193,77.2282,77.3306,241400.0
2015-05-19 13:00:00,83.05,83.57,83.04,83.52,244300.0,77.3399,77.8241,77.3306,77.7776,244300.0
2015-05-19 13:30:00,83.53,83.88,83.49,83.5,425100.0,77.7869,78.1128,77.7496,77.759,425100.0
2015-05-19 14:00:00,83.49,83.51,82.72,82.87,343000.0,77.7496,77.7683,77.0326,77.1723,343000.0
2015-05-19 14:30:00,82.84,82.9,82.54,82.82,178700.0,77.1443,77.2002,76.865,77.1257,178700.0
2015-05-19 15:00:00,82.82,82.82,82.39,82.42,314100.0,77.1257,77.1257,76.7253,76.7532,314100.0
2015-05-19 15:30:00,82.43,82.66,82.38,82.54,666900.0,76.7625,76.9767,76.716,76.865,666900.0
2015-05-20 09:30:00,82.34,82.56,81.88,82.47,233000.0,76.6787,76.8836,76.2503,76.7998,233000.0
2015-05-20 10:00:00,82.48,82.71,82.4,82.62,190500.0,76.8091,77.0233,76.7346,76.9395,190500.0
2015-05-20 10:30:00,82.64,83.07,82.62,83.04,192500.0,76.9581,77.3585,76.9395,77.3306,192500.0
2015-05-20 11:00:00,83.04,83.16,82.52,82.59,233800.0,77.3306,77.4423,76.8463,76.9115,233800.0
2015-05-20 11:30:00,82.58,82.6,82.2,82.38,226800.0,76.9022,76.9208,76.5483,76.716,226800.0
2015-05-20 12:00:00,82.38,82.69,82.37,82.64,144200.0,76.716,77.0047,76.7067,76.9581,144200.0
2015-05-20 12:30:00,82.64,82.65,82.34,82.43,185100.0,76.9581,76.9674,76.6787,76.7625,185100.0
2015-05-20 13:00:00,82.42,82.66,82.3,82.6,149200.0,76.7532,76.9767,76.6415,76.9208,149200.0
2015-05-20 13:30:00,82.6,82.65,82.49,82.59,136700.0,76.9208,76.9674,76.8184,76.9115,136700.0
2015-05-20 14:00:00,82.6,82.9,82.59,82.82,235900.0,76.9208,77.2002,76.9115,77.1257,235900.0
2015-05-20 14:30:00,82.83,82.99,82.64,82.64,325400.0,77.135,77.284,76.9581,76.9581,325400.0
2015-05-20 15:00:00,82.65,82.76,82.23,82.29,246500.0,76.9674,77.0698,76.5763,76.6322,246500.0
2015-05-20 15:30:00,82.29,82.29,81.94,82.15,697100.0,76.6322,76.6322,76.3062,76.5018,697100.0
2015-05-21 09:30:00,82.22,82.39,81.78,81.96,282800.0,76.567,76.7253,76.1572,76.3248,282800.0
2015-05-21 10:00:00,81.96,82.06,81.84,81.93,382900.0,76.3248,76.418,76.2131,76.2969,382900.0
2015-05-21 10:30:00,81.93,82.11,81.82,81.83,162000.0,76.2969,76.4645,76.1945,76.2038,162000.0
2015-05-21 11:00:00,81.84,81.96,81.81,81.83,137700.0,76.2131,76.3248,76.1852,76.2038,137700.0
2015-05-21 11:30:00,81.83,81.91,81.63,81.64,153900.0,76.2038,76.2783,76.0175,76.0268,153900.0
2015-05-21 12:00:00,81.65,81.92,81.57,81.92,149000.0,76.0362,76.2876,75.9617,76.2876,149000.0
2015-05-21 12:30:00,81.92,81.94,81.86,81.87,244700.0,76.2876,76.3062,76.2317,76.241,244700.0
2015-05-21 13:00:00,81.88,81.89,81.78,81.85,67800.0,76.2503,76.2597,76.1572,76.2224,67800.0
2015-05-21 13:30:00,81.84,81.86,81.68,81.73,70100.0,76.2131,76.2317,76.0641,76.1107,70100.0
2015-05-21 14:00:00,81.73,81.76,81.69,81.74,65300.0,76.1107,76.1386,76.0734,76.12,65300.0
2015-05-21 14:30:00,81.75,81.76,81.7,81.75,103100.0,76.1293,76.1386,76.0827,76.1293,103100.0
2015-05-21 15:00:00,81.74,81.76,81.71,81.74,121600.0,76.12,76.1386,76.092,76.12,121600.0
2015-05-21 15:30:00,81.74,81.78,81.55,81.62,373300.0,76.12,76.1572,75.943,76.0082,373300.0
2015-05-22 09:30:00,81.35,81.73,81.26,81.65,166700.0,75.7568,76.1107,75.673,76.0362,166700.0
2015-05-22 10:00:00,81.64,81.96,81.63,81.95,159700.0,76.0268,76.3248,76.0175,76.3155,159700.0
2015-05-22 10:30:00,81.96,82.58,81.94,82.16,193500.0,76.3248,76.9022,76.3062,76.5111,193500.0
2015-05-22 11:00:00,82.17,82.2,81.74,81.88,185000.0,76.5204,76.5483,76.12,76.2503,185000.0
2015-05-22 11:30:00,81.88,81.94,81.51,81.82,135400.0,76.2503,76.3062,75.9058,76.1945,135400.0
2015-05-22 12:00:00,81.84,82.28,81.84,82.28,255700.0,76.2131,76.6228,76.2131,76.6228,255700.0
2015-05-22 12:30:00,82.28,82.49,82.26,82.32,170200.0,76.6228,76.8184,76.6042,76.6601,170200.0
2015-05-22 13:00:00,82.32,82.54,82.23,82.29,205100.0,76.6601,76.865,76.5763,76.6322,205100.0
2015-05-22 13:30:00,82.29,82.39,82.25,82.26,86800.0,76.6322,76.7253,76.5949,76.6042,86800.0
2015-05-22 14:00:00,82.26,82.31,82.12,82.21,145800.0,76.6042,76.6508,76.4738,76.5577,145800.0
2015-05-22 14:30:00,82.2,82.26,82.13,82.24,168500.0,76.5483,76.6042,76.4832,76.5856,168500.0
2015-05-22 15:00:00,82.24,82.26,82.15,82.23,96800.0,76.5856,76.6042,76.5018,76.5763,96800.0
2015-05-22 15:30:00,82.23,82.36,82.13,82.14,414400.0,76.5763,76.6973,76.4832,76.4925,414400.0
2015-05-26 09:30:00,82.0,82.51,81.84,82.03,268800.0,76.3621,76.837,76.2131,76.39,268800.0
2015-05-26 10:00:00,82.02,82.23,81.81,82.12,180600.0,76.3807,76.5763,76.1852,76.4738,180600.0
2015-05-26 10:30:00,82.13,82.15,81.81,81.88,151800.0,76.4832,76.5018,76.1852,76.2503,151800.0
2015-05-26 11:00:00,81.91,82.02,81.74,81.98,114500.0,76.2783,76.3807,76.12,76.3435,114500.0
2015-05-26 11:30:00,81.96,82.13,81.92,82.03,155700.0,76.3248,76.4832,76.2876,76.39,155700.0
2015-05-26 12:00:00,82.03,82.07,81.92,82.06,156400.0,76.39,76.4273,76.2876,76.418,156400.0
2015-05-26 12:30:00,82.05,82.14,82.03,82.11,171100.0,76.4087,76.4925,76.39,76.4645,171100.0
2015-05-26 13:00:00,82.12,82.24,82.01,82.16,126500.0,76.4738,76.5856,76.3714,76.5111,126500.0
2015-05-26 13:30:00,82.15,82.34,82.12,82.31,145600.0,76.5018,76.6787,76.4738,76.6508,145600.0
2015-05-26 14:00:00,82.31,82.37,82.12,82.13,112100.0,76.6508,76.7067,76.4738,76.4832,112100.0
2015-05-26 14:30:00,82.14,82.32,82.06,82.1,296600.0,76.4925,76.6601,76.418,76.4552,296600.0
2015-05-26 15:00:00,82.11,82.15,81.99,82.04,450000.0,76.4645,76.5018,76.3528,76.3993,450000.0
2015-05-26 15:30:00,82.05,82.28,82.03,82.21,393500.0,76.4087,76.6228,76.39,76.5577,393500.0
2015-05-27 09:30:00,82.58,82.68,82.0,82.42,415800.0,76.9022,76.9953,76.3621,76.7532,415800.0
2015-05-27 10:00:00,82.43,82.5,82.33,82.35,175800.0,76.7625,76.8277,76.6694,76.688,175800.0
2015-05-27 10:30:00,82.34,82.47,82.19,82.26,121000.0,76.6787,76.7998,76.539,76.6042,121000.0
2015-05-27 11:00:00,82.27,82.27,82.03,82.08,137900.0,76.6135,76.6135,76.39,76.4366,137900.0
2015-05-27 11:30:00,82.08,82.27,82.07,82.24,197000.0,76.4366,76.6135,76.4273,76.5856,197000.0
2015-05-27 12:00:00,82.24,82.32,82.2,82.29,133600.0,76.5856,76.6601,76.5483,76.6322,133600.0
2015-05-27 12:30:00,82.29,82.32,82.03,82.05,80300.0,76.6322,76.6601,76.39,76.4087,80300.0
2015-05-27 13:00:00,82.05,82.12,81.69,81.73,227400.0,76.4087,76.4738,76.0734,76.1107,227400.0
2015-05-27 13:30:00,81.74,81.89,81.64,81.67,111600.0,76.12,76.2597,76.0268,76.0548,111600.0
2015-05-27 14:00:00,81.68,81.71,81.4,81.48,179100.0,76.0641,76.092,75.8033,75.8778,179100.0
2015-05-27 14:30:00,81.51,81.75,81.47,81.74,119900.0,75.9058,76.1293,75.8685,76.12,119900.0
2015-05-27 15:00:00,81.73,81.92,81.66,81.76,167500.0,76.1107,76.2876,76.0455,76.1386,167500.0
2015-05-27 15:30:00,81.76,82.07,81.76,81.93,363000.0,76.1386,76.4273,76.1386,76.2969,363000.0
2015-05-28 09:30:00,81.74,82.01,81.24,81.34,244600.0,76.12,76.3714,75.6543,75.7475,244600.0
2015-05-28 10:00:00,81.37,81.57,81.18,81.19,123800.0,75.7754,75.9617,75.5985,75.6078,123800.0
2015-05-28 10:30:00,81.18,81.37,80.95,81.2,94400.0,75.5985,75.7754,75.3843,75.6171,94400.0
2015-05-28 11:00:00,81.21,81.36,81.07,81.35,103200.0,75.6264,75.7661,75.496,75.7568,103200.0
2015-05-28 11:30:00,81.35,81.35,81.08,81.33,70400.0,75.7568,75.7568,75.5053,75.7382,70400.0
2015-05-28 12:00:00,81.32,81.6,81.3,81.6,51800.0,75.7288,75.9896,75.7102,75.9896,51800.0
2015-05-28 12:30:00,81.59,81.6,81.39,81.41,86800.0,75.9803,75.9896,75.794,75.8127,86800.0
2015-05-28 13:00:00,81.41,81.41,81.18,81.29,67400.0,75.8127,75.8127,75.5985,75.7009,67400.0
2015-05-28 13:30:00,81.29,81.41,81.28,81.36,72000.0,75.7009,75.8127,75.6916,75.7661,72000.0
2015-05-28 14:00:00,81.35,81.45,81.31,81.45,76100.0,75.7568,75.8499,75.7195,75.8499,76100.0
2015-05-28 14:30:00,81.44,81.56,81.42,81.55,120400.0,75.8406,75.9523,75.822,75.943,120400.0
2015-05-28 15:00:00,81.55,81.58,81.39,81.4,163700.0,75.943,75.971,75.794,75.8033,163700.0
2015-05-28 15:30:00,81.4,81.82,81.39,81.79,306800.0,75.8033,76.1945,75.794,76.1665,306800.0
2015-05-29 09:30:00,81.42,82.0,81.29,81.89,150703.0,75.822,76.3621,75.7009,76.2597,150703.0
2015-05-29 10:00:00,81.87,81.97,81.54,81.65,242075.0,76.241,76.3342,75.9337,76.0362,242075.0
2015-05-29 10:30:00,81.65,81.76,81.43,81.48,190250.0,76.0362,76.1386,75.8313,75.8778,190250.0
2015-05-29 11:00:00,81.48,81.6,81.21,81.21,142295.0,75.8778,75.9896,75.6264,75.6264,142295.0
2015-05-29 11:30:00,81.22,81.57,81.17,81.48,93150.0,75.6357,75.9617,75.5892,75.8778,93150.0
2015-05-29 12:00:00,81.49,81.78,81.49,81.74,104731.0,75.8872,76.1572,75.8872,76.12,104731.0
2015-05-29 12:30:00,81.74,81.8,81.52,81.52,60049.0,76.12,76.1758,75.9151,75.9151,60049.0
2015-05-29 13:00:00,81.51,82.39,81.41,82.24,183386.0,75.9058,76.7253,75.8127,76.5856,183386.0
2015-05-29 13:30:00,82.26,82.33,81.96,82.11,147950.0,76.6042,76.6694,76.3248,76.4645,147950.0
2015-05-29 14:00:00,82.12,82.12,81.41,81.49,96488.0,76.4738,76.4738,75.8127,75.8872,96488.0
2015-05-29 14:30:00,81.46,81.67,81.28,81.56,200266.0,75.8592,76.0548,75.6916,75.9523,200266.0
2015-05-29 15:00:00,81.59,81.81,81.55,81.81,142940.0,75.9803,76.1852,75.943,76.1852,142940.0
2015-05-29 15:30:00,81.81,81.99,81.65,81.83,444023.0,76.1852,76.3528,76.0362,76.2038,444023.0
2015-06-01 09:30:00,82.39,82.6,81.44,81.68,403995.0,76.7253,76.9208,75.8406,76.0641,403995.0
2015-06-01 10:00:00,81.68,81.87,81.22,81.45,166317.0,76.0641,76.241,75.6357,75.8499,166317.0
2015-06-01 10:30:00,81.43,81.89,81.32,81.68,444638.0,75.8313,76.2597,75.7288,76.0641,444638.0
2015-06-01 11:00:00,81.7,82.01,81.66,81.75,217646.0,76.0827,76.3714,76.0455,76.1293,217646.0
2015-06-01 11:30:00,81.75,82.03,81.74,81.96,160971.0,76.1293,76.39,76.12,76.3248,160971.0
2015-06-01 12:00:00,81.96,82.35,81.9,82.22,112435.0,76.3248,76.688,76.269,76.567,112435.0
2015-06-01 12:30:00,82.23,82.41,82.18,82.39,86604.0,76.5763,76.7439,76.5297,76.7253,86604.0
2015-06-01 13:00:00,82.45,82.45,82.08,82.13,61509.0,76.7812,76.7812,76.4366,76.4832,61509.0
2015-06-01 13:30:00,82.15,82.36,82.12,82.31,158155.0,76.5018,76.6973,76.4738,76.6508,158155.0
2015-06-01 14:00:00,82.33,82.62,82.26,82.51,175990.0,76.6694,76.9395,76.6042,76.837,175990.0
2015-06-01 14:30:00,82.51,82.65,82.36,82.49,141805.0,76.837,76.9674,76.6973,76.8184,141805.0
2015-06-01 15:00:00,82.51,82.69,82.48,82.48,209976.0,76.837,77.0047,76.8091,76.8091,209976.0
2015-06-01 15:30:00,82.49,82.51,82.23,82.39,434534.0,76.8184,76.837,76.5763,76.7253,434534.0
2015-06-02 09:30:00,81.96,82.25,81.12,81.44,194439.0,76.3248,76.5949,75.5426,75.8406,194439.0
2015-06-02 10:00:00,81.44,81.71,81.27,81.43,118740.0,75.8406,76.092,75.6823,75.8313,118740.0
2015-06-02 10:30:00,81.44,81.64,81.32,81.52,335394.0,75.8406,76.0268,75.7288,75.9151,335394.0
2015-06-02 11:00:00,81.51,81.65,81.48,81.58,110915.0,75.9058,76.0362,75.8778,75.971,110915.0
2015-06-02 11:30:00,81.57,81.62,81.43,81.53,73150.0,75.9617,76.0082,75.8313,75.9244,73150.0
2015-06-02 12:00:00,81.51,81.77,81.45,81.5,52565.0,75.9058,76.1479,75.8499,75.8965,52565.0
2015-06-02 12:30:00,81.51,81.72,81.47,81.69,57455.0,75.9058,76.1013,75.8685,76.0734,57455.0
2015-06-02 13:00:00,81.71,81.76,81.58,81.6,81904.0,76.092,76.1386,75.971,75.9896,81904.0
2015-06-02 13:30:00,81.61,81.67,81.44,81.46,65019.0,75.9989,76.0548,75.8406,75.8592,65019.0
2015-06-02 14:00:00,81.46,81.58,81.29,81.32,72309.0,75.8592,75.971,75.7009,75.7288,72309.0
2015-06-02 14:30:00,81.33,81.39,81.22,81.35,122226.0,75.7382,75.794,75.6357,75.7568,122226.0
2015-06-02 15:00:00,81.36,81.58,81.35,81.58,212144.0,75.7661,75.971,75.7568,75.971,212144.0
2015-06-02 15:30:00,81.57,81.6,81.44,81.54,484850.0,75.9617,75.9896,75.8406,75.9337,484850.0
2015-06-03 09:30:00,81.83,82.01,81.36,81.44,143694.0,76.2038,76.3714,75.7661,75.8406,143694.0
2015-06-03 10:00:00,81.43,81.55,81.19,81.45,112069.0,75.8313,75.943,75.6078,75.8499,112069.0
2015-06-03 10:30:00,81.45,81.5,81.34,81.44,100919.0,75.8499,75.8965,75.7475,75.8406,100919.0
2015-06-03 11:00:00,81.44,81.45,81.34,81.42,87249.0,75.8406,75.8499,75.7475,75.822,87249.0
2015-06-03 11:30:00,81.43,81.48,81.24,81.36,81990.0,75.8313,75.8778,75.6543,75.7661,81990.0
2015-06-03 12:00:00,81.36,81.37,81.03,81.07,83133.0,75.7661,75.7754,75.4588,75.496,83133.0
2015-06-03 12:30:00,81.05,81.18,80.97,81.17,76946.0,75.4774,75.5985,75.4029,75.5892,76946.0
2015-06-03 13:00:00,81.16,81.22,81.09,81.11,121635.0,75.5798,75.6357,75.5147,75.5333,121635.0
2015-06-03 13:30:00,81.09,81.26,81.01,81.25,257770.0,75.5147,75.673,75.4402,75.6637,257770.0
2015-06-03 14:00:00,81.26,81.31,81.16,81.27,142696.0,75.673,75.7195,75.5798,75.6823,142696.0
2015-06-03 14:30:00,81.27,81.3,81.15,81.15,95960.0,75.6823,75.7102,75.5705,75.5705,95960.0
2015-06-03 15:00:00,81.16,81.21,81.02,81.06,150372.0,75.5798,75.6264,75.4495,75.4867,150372.0
2015-06-03 15:30:00,81.06,81.23,81.01,81.08,368890.0,75.4867,75.645,75.4402,75.5053,368890.0
2015-06-04 09:30:00,80.81,81.18,80.42,80.62,223165.0,75.2539,75.5985,74.8907,75.077,223165.0
2015-06-04 10:00:00,80.65,81.17,80.6,80.98,250548.0,75.1049,75.5892,75.0584,75.4122,250548.0
2015-06-04 10:30:00,80.97,81.18,80.84,80.87,110853.0,75.4029,75.5985,75.2818,75.3098,110853.0
2015-06-04 11:00:00,80.82,81.03,80.76,81.0,96575.0,75.2632,75.4588,75.2073,75.4308,96575.0
2015-06-04 11:30:00,80.99,81.01,80.82,80.95,63800.0,75.4215,75.4402,75.2632,75.3843,63800.0
2015-06-04 12:00:00,80.93,81.01,80.81,80.86,70364.0,75.3657,75.4402,75.2539,75.3005,70364.0
2015-06-04 12:30:00,80.85,80.95,80.8,80.9,67505.0,75.2912,75.3843,75.2446,75.3377,67505.0
2015-06-04 13:00:00,80.9,80.91,80.49,80.56,66021.0,75.3377,75.347,74.9559,75.0211,66021.0
2015-06-04 13:30:00,80.54,80.61,80.52,80.54,67484.0,75.0025,75.0677,74.9839,75.0025,67484.0
2015-06-04 14:00:00,80.55,80.66,80.49,80.57,52844.0,75.0118,75.1142,74.9559,75.0304,52844.0
2015-06-04 14:30:00,80.57,80.66,80.53,80.6,79266.0,75.0304,75.1142,74.9932,75.0584,79266.0
2015-06-04 15:00:00,80.59,80.62,80.44,80.48,102489.0,75.049,75.077,74.9094,74.9466,102489.0
2015-06-04 15:30:00,80.49,80.5,80.4,80.49,378741.0,74.9559,74.9652,74.8721,74.9559,378741.0
2015-06-05 09:30:00,80.8,80.99,80.39,80.47,260861.0,75.2446,75.4215,74.8628,74.9373,260861.0
2015-06-05 10:00:00,80.48,80.67,80.47,80.6,187571.0,74.9466,75.1235,74.9373,75.0584,187571.0
2015-06-05 10:30:00,80.62,80.67,80.5,80.53,192489.0,75.077,75.1235,74.9652,74.9932,192489.0
2015-06-05 11:00:00,80.52,80.61,80.51,80.55,213343.0,74.9839,75.0677,74.9745,75.0118,213343.0
2015-06-05 11:30:00,80.55,80.58,80.5,80.52,173337.0,75.0118,75.0397,74.9652,74.9839,173337.0
2015-06-05 12:00:00,80.53,80.59,80.5,80.51,143120.0,74.9932,75.049,74.9652,74.9745,143120.0
2015-06-05 12:30:00,80.52,80.6,80.48,80.56,122027.0,74.9839,75.0584,74.9466,75.0211,122027.0
2015-06-05 13:00:00,80.56,80.58,80.5,80.55,232675.0,75.0211,75.0397,74.9652,75.0118,232675.0
2015-06-05 13:30:00,80.55,80.63,80.52,80.54,92877.0,75.0118,75.0863,74.9839,75.0025,92877.0
2015-06-05 14:00:00,80.55,80.89,80.55,80.82,168642.0,75.0118,75.3284,75.0118,75.2632,168642.0
2015-06-05 14:30:00,80.83,81.24,80.83,81.23,157395.0,75.2725,75.6543,75.2725,75.645,157395.0
2015-06-05 15:00:00,81.24,81.4,81.19,81.27,165906.0,75.6543,75.8033,75.6078,75.6823,165906.0
2015-06-05 15:30:00,81.28,81.42,81.2,81.26,471777.0,75.6916,75.822,75.6171,75.673,471777.0
2015-06-08 09:30:00,81.14,81.47,80.78,80.84,190030.0,75.5612,75.8685,75.226,75.2818,190030.0
2015-06-08 10:00:00,80.83,81.02,80.73,80.8,210969.0,75.2725,75.4495,75.1794,75.2446,210969.0
2015-06-08 10:30:00,80.8,80.88,80.66,80.67,162680.0,75.2446,75.3191,75.1142,75.1235,162680.0
2015-06-08 11:00:00,80.7,80.73,80.54,80.55,107516.0,75.1515,75.1794,75.0025,75.0118,107516.0
2015-06-08 11:30:00,80.51,80.62,80.45,80.55,72002.0,74.9745,75.077,74.9187,75.0118,72002.0
2015-06-08 12:00:00,80.55,80.75,80.48,80.74,132291.0,75.0118,75.198,74.9466,75.1887,132291.0
2015-06-08 12:30:00,80.71,80.74,80.53,80.54,33336.0,75.1608,75.1887,74.9932,75.0025,33336.0
2015-06-08 13:00:00,80.54,80.59,80.47,80.51,51521.0,75.0025,75.049,74.9373,74.9745,51521.0
2015-06-08 13:30:00,80.51,80.55,80.34,80.52,71495.0,74.9745,75.0118,74.8162,74.9839,71495.0
2015-06-08 14:00:00,80.52,80.52,80.3,80.35,88699.0,74.9839,74.9839,74.779,74.8255,88699.0
2015-06-08 14:30:00,80.35,80.54,80.33,80.42,100609.0,74.8255,75.0025,74.8069,74.8907,100609.0
2015-06-08 15:00:00,80.41,80.6,80.3,80.58,201100.0,74.8814,75.0584,74.779,75.0397,201100.0
2015-06-08 15:30:00,80.58,80.6,80.25,80.26,333792.0,75.0397,75.0584,74.7324,74.7417,333792.0
2015-06-09 09:30:00,80.34,80.93,80.3,80.4,245528.0,74.8162,75.3657,74.779,74.8721,245528.0
2015-06-09 10:00:00,80.39,80.62,80.31,80.5,142628.0,74.8628,75.077,74.7883,74.9652,142628.0
2015-06-09 10:30:00,80.49,80.71,80.35,80.71,161450.0,74.9559,75.1608,74.8255,75.1608,161450.0
2015-06-09 11:00:00,80.73,80.84,80.61,80.73,100353.0,75.1794,75.2818,75.0677,75.1794,100353.0
2015-06-09 11:30:00,80.73,80.87,80.71,80.78,101389.0,75.1794,75.3098,75.1608,75.226,101389.0
2015-06-09 12:00:00,80.78,80.89,80.72,80.75,206328.0,75.226,75.3284,75.1701,75.198,206328.0
2015-06-09 12:30:00,80.75,80.92,80.74,80.9,85892.0,75.198,75.3563,75.1887,75.3377,85892.0
2015-06-09 13:00:00,80.9,81.25,80.9,81.22,85603.0,75.3377,75.6637,75.3377,75.6357,85603.0
2015-06-09 13:30:00,81.21,81.21,81.12,81.16,73403.0,75.6264,75.6264,75.5426,75.5798,73403.0
2015-06-09 14:00:00,81.16,81.33,81.14,81.33,85022.0,75.5798,75.7382,75.5612,75.7382,85022.0
2015-06-09 14:30:00,81.32,81.51,81.25,81.27,142143.0,75.7288,75.9058,75.6637,75.6823,142143.0
2015-06-09 15:00:00,81.26,81.27,81.09,81.14,149304.0,75.673,75.6823,75.5147,75.5612,149304.0
2015-06-09 15:30:00,81.14,81.38,81.11,81.31,436045.0,75.5612,75.7847,75.5333,75.7195,436045.0
2015-06-10 09:30:00,81.71,82.45,81.5,81.93,551619.0,76.092,76.7812,75.8965,76.2969,551619.0
2015-06-10 10:00:00,81.95,82.02,81.73,81.94,380647.0,76.3155,76.3807,76.1107,76.3062,380647.0
2015-06-10 10:30:00,81.95,82.26,81.91,82.2,139784.0,76.3155,76.6042,76.2783,76.5483,139784.0
2015-06-10 11:00:00,82.18,82.47,82.18,82.43,163556.0,76.5297,76.7998,76.5297,76.7625,163556.0
2015-06-10 11:30:00,82.43,82.52,82.31,82.41,139091.0,76.7625,76.8463,76.6508,76.7439,139091.0
2015-06-10 12:00:00,82.4,82.66,82.34,82.63,143958.0,76.7346,76.9767,76.6787,76.9488,143958.0
2015-06-10 12:30:00,82.63,82.63,82.49,82.56,91097.0,76.9488,76.9488,76.8184,76.8836,91097.0
2015-06-10 13:00:00,82.55,82.79,82.53,82.79,119226.0,76.8743,77.0978,76.8557,77.0978,119226.0
2015-06-10 13:30:00,82.79,82.96,82.68,82.77,520538.0,77.0978,77.2561,76.9953,77.0792,520538.0
2015-06-10 14:00:00,82.78,83.04,82.74,83.03,181738.0,77.0885,77.3306,77.0512,77.3213,181738.0
2015-06-10 14:30:00,83.03,83.19,82.99,83.19,231495.0,77.3213,77.4703,77.284,77.4703,231495.0
2015-06-10 15:00:00,83.19,83.22,83.03,83.15,304645.0,77.4703,77.4982,77.3213,77.433,304645.0
2015-06-10 15:30:00,83.16,83.31,83.07,83.09,884849.0,77.4423,77.582,77.3585,77.3772,884849.0
2015-06-11 09:30:00,82.83,84.11,82.83,83.6,820059.0,77.135,78.327,77.135,77.8521,820059.0
2015-06-11 10:00:00,83.58,83.78,83.22,83.29,383786.0,77.8335,78.0197,77.4982,77.5634,383786.0
2015-06-11 10:30:00,83.27,83.27,82.62,83.0,318584.0,77.5448,77.5448,76.9395,77.2933,318584.0
2015-06-11 11:00:00,82.98,83.16,82.86,83.07,166048.0,77.2747,77.4423,77.163,77.3585,166048.0
2015-06-11 11:30:00,83.08,83.23,83.03,83.21,91648.0,77.3678,77.5075,77.3213,77.4889,91648.0
2015-06-11 12:00:00,83.21,83.28,83.15,83.22,71363.0,77.4889,77.5541,77.433,77.4982,71363.0
2015-06-11 12:30:00,83.23,83.25,83.18,83.21,65515.0,77.5075,77.5261,77.461,77.4889,65515.0
2015-06-11 13:00:00,83.22,83.24,83.19,83.21,84705.0,77.4982,77.5168,77.4703,77.4889,84705.0
2015-06-11 13:30:00,83.21,83.37,83.2,83.33,179773.0,77.4889,77.6379,77.4796,77.6006,179773.0
2015-06-11 14:00:00,83.34,83.8,83.34,83.73,239096.0,77.61,78.0383,77.61,77.9731,239096.0
2015-06-11 14:30:00,83.71,83.78,83.59,83.67,208323.0,77.9545,78.0197,77.8428,77.9173,208323.0
2015-06-11 15:00:00,83.68,83.7,83.48,83.56,261349.0,77.9266,77.9452,77.7403,77.8148,261349.0
2015-06-11 15:30:00,83.56,83.65,83.41,83.64,369798.0,77.8148,77.8986,77.6751,77.8893,369798.0
2015-06-12 09:30:00,83.29,84.16,83.29,83.95,294318.0,77.5634,78.3736,77.5634,78.178,294318.0
2015-06-12 10:00:00,83.97,84.03,83.45,83.48,186369.0,78.1966,78.2525,77.7124,77.7403,186369.0
2015-06-12 10:30:00,83.46,83.48,83.15,83.21,96770.0,77.7217,77.7403,77.433,77.4889,96770.0
2015-06-12 11:00:00,83.21,83.72,83.2,83.7,123129.0,77.4889,77.9638,77.4796,77.9452,123129.0
2015-06-12 11:30:00,83.66,83.75,83.58,83.62,76555.0,77.908,77.9918,77.8335,77.8707,76555.0
2015-06-12 12:00:00,83.61,83.63,83.42,83.48,87009.0,77.8614,77.88,77.6845,77.7403,87009.0
2015-06-12 12:30:00,83.46,83.49,83.33,83.38,100373.0,77.7217,77.7496,77.6006,77.6472,100373.0
2015-06-12 13:00:00,83.37,83.39,83.23,83.26,77547.0,77.6379,77.6565,77.5075,77.5355,77547.0
2015-06-12 13:30:00,83.26,83.32,83.05,83.06,75982.0,77.5355,77.5913,77.3399,77.3492,75982.0
2015-06-12 14:00:00,83.08,83.08,82.87,82.88,110927.0,77.3678,77.3678,77.1723,77.1816,110927.0
2015-06-12 14:30:00,82.88,82.88,82.69,82.73,112306.0,77.1816,77.1816,77.0047,77.0419,112306.0
2015-06-12 15:00:00,82.73,82.79,82.67,82.76,143853.0,77.0419,77.0978,76.986,77.0698,143853.0
2015-06-12 15:30:00,82.77,82.8,82.43,82.44,471502.0,77.0792,77.1071,76.7625,76.7718,471502.0
2015-06-15 09:30:00,81.67,83.1,81.67,82.83,287100.0,76.0548,77.3865,76.0548,77.135,287100.0
2015-06-15 10:00:00,82.81,82.92,82.55,82.65,69833.0,77.1164,77.2188,76.8743,76.9674,69833.0
2015-06-15 10:30:00,82.64,82.85,82.52,82.85,68207.0,76.9581,77.1537,76.8463,77.1537,68207.0
2015-06-15 11:00:00,82.87,83.03,82.68,82.71,71059.0,77.1723,77.3213,76.9953,77.0233,71059.0
2015-06-15 11:30:00,82.69,83.01,82.69,82.86,49435.0,77.0047,77.3027,77.0047,77.163,49435.0
2015-06-15 12:00:00,82.86,83.39,82.86,83.32,135386.0,77.163,77.6565,77.163,77.5913,135386.0
2015-06-15 12:30:00,83.32,83.51,83.26,83.42,75462.0,77.5913,77.7683,77.5355,77.6845,75462.0
2015-06-15 13:00:00,83.44,83.44,83.02,83.05,91529.0,77.7031,77.7031,77.312,77.3399,91529.0
2015-06-15 13:30:00,83.03,83.22,82.94,83.15,68621.0,77.3213,77.4982,77.2375,77.433,68621.0
2015-06-15 14:00:00,83.15,83.57,83.15,83.53,112191.0,77.433,77.8241,77.433,77.7869,112191.0
2015-06-15 14:30:00,83.53,83.81,83.44,83.45,126977.0,77.7869,78.0476,77.7031,77.7124,126977.0
2015-06-15 15:00:00,83.44,83.89,83.21,83.73,294656.0,77.7031,78.1221,77.4889,77.9731,294656.0
2015-06-15 15:30:00,83.74,84.03,83.6,83.84,497811.0,77.9825,78.2525,77.8521,78.0756,497811.0
2015-06-16 09:30:00,83.38,84.13,83.33,83.46,240816.0,77.6472,78.3456,77.6006,77.7217,240816.0
2015-06-16 10:00:00,83.46,83.6,82.77,82.88,117996.0,77.7217,77.8521,77.0792,77.1816,117996.0
2015-06-16 10:30:00,82.9,83.03,82.77,82.78,175005.0,77.2002,77.3213,77.0792,77.0885,175005.0
2015-06-16 11:00:00,82.78,83.02,82.7,82.73,106453.0,77.0885,77.312,77.014,77.0419,106453.0
2015-06-16 11:30:00,82.72,82.78,82.56,82.71,225230.0,77.0326,77.0885,76.8836,77.0233,225230.0
2015-06-16 12:00:00,82.7,82.7,82.57,82.64,69029.0,77.014,77.014,76.8929,76.9581,69029.0
2015-06-16 12:30:00,82.65,82.99,82.64,82.9,74291.0,76.9674,77.284,76.9581,77.2002,74291.0
2015-06-16 13:00:00,82.92,83.07,82.87,82.96,70029.0,77.2188,77.3585,77.1723,77.2561,70029.0
2015-06-16 13:30:00,82.98,83.05,82.85,83.04,138894.0,77.2747,77.3399,77.1537,77.3306,138894.0
2015-06-16 14:00:00,83.04,83.12,83.0,83.07,72642.0,77.3306,77.4051,77.2933,77.3585,72642.0
2015-06-16 14:30:00,83.06,83.2,83.01,83.19,80646.0,77.3492,77.4796,77.3027,77.4703,80646.0
2015-06-16 15:00:00,83.21,83.25,83.07,83.19,135012.0,77.4889,77.5261,77.3585,77.4703,135012.0
2015-06-16 15:30:00,83.17,83.2,82.95,83.0,292396.0,77.4516,77.4796,77.2468,77.2933,292396.0
2015-06-17 09:30:00,83.15,83.23,82.72,82.93,238599.0,77.433,77.5075,77.0326,77.2282,238599.0
2015-06-17 10:00:00,82.93,83.36,82.9,83.33,83688.0,77.2282,77.6286,77.2002,77.6006,83688.0
2015-06-17 10:30:00,83.36,83.59,83.34,83.59,99511.0,77.6286,77.8428,77.61,77.8428,99511.0
2015-06-17 11:00:00,83.59,83.63,83.22,83.22,61840.0,77.8428,77.88,77.4982,77.4982,61840.0
2015-06-17 11:30:00,83.23,83.69,83.23,83.55,98534.0,77.5075,77.9359,77.5075,77.8055,98534.0
2015-06-17 12:00:00,83.54,83.6,83.28,83.3,49984.0,77.7962,77.8521,77.5541,77.5727,49984.0
2015-06-17 12:30:00,83.28,83.45,83.21,83.25,65706.0,77.5541,77.7124,77.4889,77.5261,65706.0
2015-06-17 13:00:00,83.24,83.41,83.1,83.4,116563.0,77.5168,77.6751,77.3865,77.6658,116563.0
2015-06-17 13:30:00,83.41,83.55,83.28,83.46,70911.0,77.6751,77.8055,77.5541,77.7217,70911.0
2015-06-17 14:00:00,83.45,83.83,83.22,83.44,136964.0,77.7124,78.0663,77.4982,77.7031,136964.0
2015-06-17 14:30:00,83.42,83.98,83.39,83.97,149411.0,77.6845,78.206,77.6565,78.1966,149411.0
2015-06-17 15:00:00,83.97,84.58,83.95,84.43,726818.0,78.1966,78.7647,78.178,78.625,726818.0
2015-06-17 15:30:00,84.42,84.5,83.98,84.09,992135.0,78.6157,78.6902,78.206,78.3084,992135.0
2015-06-18 09:30:00,84.04,84.34,82.72,82.73,405443.0,78.2618,78.5412,77.0326,77.0419,405443.0
2015-06-18 10:00:00,82.73,83.67,82.73,83.67,251452.0,77.0419,77.9173,77.0419,77.9173,251452.0
2015-06-18 10:30:00,83.68,84.03,83.44,83.61,237276.0,77.9266,78.2525,77.7031,77.8614,237276.0
2015-06-18 11:00:00,83.62,83.86,83.53,83.53,128337.0,77.8707,78.0942,77.7869,77.7869,128337.0
2015-06-18 11:30:00,83.53,83.67,83.46,83.49,122162.0,77.7869,77.9173,77.7217,77.7496,122162.0
2015-06-18 12:00:00,83.51,83.61,83.35,83.43,123018.0,77.7683,77.8614,77.6193,77.6938,123018.0
2015-06-18 12:30:00,83.44,83.67,83.44,83.49,74335.0,77.7031,77.9173,77.7031,77.7496,74335.0
2015-06-18 13:00:00,83.5,83.62,83.29,83.37,92468.0,77.759,77.8707,77.5634,77.6379,92468.0
2015-06-18 13:30:00,83.38,83.56,83.38,83.49,122587.0,77.6472,77.8148,77.6472,77.7496,122587.0
2015-06-18 14:00:00,83.49,83.72,83.36,83.67,163706.0,77.7496,77.9638,77.6286,77.9173,163706.0
2015-06-18 14:30:00,83.67,83.69,83.48,83.59,104413.0,77.9173,77.9359,77.7403,77.8428,104413.0
2015-06-18 15:00:00,83.59,83.71,83.52,83.71,140323.0,77.8428,77.9545,77.7776,77.9545,140323.0
2015-06-18 15:30:00,83.7,83.85,83.55,83.57,368671.0,77.9452,78.0849,77.8055,77.8241,368671.0
2015-06-19 09:30:00,83.71,84.51,83.65,84.17,434964.0,77.9545,78.6995,77.8986,78.3829,434964.0
2015-06-19 10:00:00,84.16,84.52,83.97,84.42,238532.0,78.3736,78.7088,78.1966,78.6157,238532.0
2015-06-19 10:30:00,84.42,84.68,84.42,84.58,170787.0,78.6157,78.8578,78.6157,78.7647,170787.0
2015-06-19 11:00:00,84.55,84.85,84.54,84.79,111491.0,78.7368,79.0161,78.7275,78.9603,111491.0
2015-06-19 11:30:00,84.81,84.94,84.7,84.88,137466.0,78.9789,79.1,78.8765,79.0441,137466.0
2015-06-19 12:00:00,84.87,85.06,84.78,84.97,156059.0,79.0348,79.2117,78.951,79.1279,156059.0
2015-06-19 12:30:00,84.95,85.02,84.9,84.98,96645.0,79.1093,79.1745,79.0627,79.1372,96645.0
2015-06-19 13:00:00,84.98,85.04,84.89,84.89,117521.0,79.1372,79.1931,79.0534,79.0534,117521.0
2015-06-19 13:30:00,84.9,85.02,84.86,84.9,108928.0,79.0627,79.1745,79.0255,79.0627,108928.0
2015-06-19 14:00:00,84.9,85.03,84.89,84.94,110183.0,79.0627,79.1838,79.0534,79.1,110183.0
2015-06-19 14:30:00,84.96,84.96,84.82,84.84,102796.0,79.1186,79.1186,78.9882,79.0068,102796.0
2015-06-19 15:00:00,84.85,84.9,84.61,84.64,215548.0,79.0161,79.0627,78.7926,78.8206,215548.0
2015-06-19 15:30:00,84.62,84.71,84.38,84.38,832594.0,78.802,78.8858,78.5785,78.5785,832594.0
2015-06-22 09:30:00,84.66,85.42,84.15,85.36,431338.0,78.8392,79.547,78.3643,79.4911,431338.0
2015-06-22 10:00:00,85.36,85.48,84.97,84.98,229241.0,79.4911,79.6028,79.1279,79.1372,229241.0
2015-06-22 10:30:00,84.95,85.06,84.94,85.05,95330.0,79.1093,79.2117,79.1,79.2024,95330.0
2015-06-22 11:00:00,85.04,85.18,84.82,84.84,120032.0,79.1931,79.3235,78.9882,79.0068,120032.0
2015-06-22 11:30:00,84.84,84.86,84.38,84.56,154702.0,79.0068,79.0255,78.5785,78.7461,154702.0
2015-06-22 12:00:00,84.55,84.58,84.29,84.39,97619.0,78.7368,78.7647,78.4946,78.5878,97619.0
2015-06-22 12:30:00,84.38,84.58,84.37,84.53,50379.0,78.5785,78.7647,78.5691,78.7181,50379.0
2015-06-22 13:00:00,84.51,84.62,84.34,84.35,55249.0,78.6995,78.802,78.5412,78.5505,55249.0
2015-06-22 13:30:00,84.36,84.44,84.31,84.4,58834.0,78.5598,78.6343,78.5133,78.5971,58834.0
2015-06-22 14:00:00,84.4,84.52,84.32,84.47,67231.0,78.5971,78.7088,78.5226,78.6623,67231.0
2015-06-22 14:30:00,84.47,84.59,84.43,84.55,101234.0,78.6623,78.774,78.625,78.7368,101234.0
2015-06-22 15:00:00,84.54,84.6,84.45,84.5,126339.0,78.7275,78.7833,78.6436,78.6902,126339.0
2015-06-22 15:30:00,84.5,84.58,84.41,84.5,215473.0,78.6902,78.7647,78.6064,78.6902,215473.0
2015-06-23 09:30:00,84.69,85.21,84.45,84.99,215118.0,78.8671,79.3514,78.6436,79.1465,215118.0
2015-06-23 10:00:00,84.99,85.18,84.74,84.77,135047.0,79.1465,79.3235,78.9137,78.9416,135047.0
2015-06-23 10:30:00,84.74,84.83,84.38,84.46,95782.0,78.9137,78.9975,78.5785,78.653,95782.0
2015-06-23 11:00:00,84.46,84.65,84.28,84.41,127943.0,78.653,78.8299,78.4853,78.6064,127943.0
2015-06-23 11:30:00,84.41,84.47,84.29,84.34,53663.0,78.6064,78.6623,78.4946,78.5412,53663.0
2015-06-23 12:00:00,84.35,84.35,84.1,84.15,133591.0,78.5505,78.5505,78.3177,78.3643,133591.0
2015-06-23 12:30:00,84.14,84.32,84.14,84.19,65225.0,78.355,78.5226,78.355,78.4015,65225.0
2015-06-23 13:00:00,84.19,84.2,83.99,84.01,79820.0,78.4015,78.4108,78.2153,78.2339,79820.0
2015-06-23 13:30:00,84.02,84.18,83.99,84.17,82691.0,78.2432,78.3922,78.2153,78.3829,82691.0
2015-06-23 14:00:00,84.15,84.26,84.07,84.1,77864.0,78.3643,78.4667,78.2898,78.3177,77864.0
2015-06-23 14:30:00,84.1,84.21,83.99,84.02,98168.0,78.3177,78.4201,78.2153,78.2432,98168.0
2015-06-23 15:00:00,84.04,84.29,84.04,84.26,123124.0,78.2618,78.4946,78.2618,78.4667,123124.0
2015-06-23 15:30:00,84.26,84.27,83.93,83.93,420181.0,78.4667,78.476,78.1594,78.1594,420181.0
2015-06-24 09:30:00,84.0,84.1,83.45,83.65,168522.0,78.2246,78.3177,77.7124,77.8986,168522.0
2015-06-24 10:00:00,83.68,83.75,83.35,83.69,119320.0,77.9266,77.9918,77.6193,77.9359,119320.0
2015-06-24 10:30:00,83.7,83.78,83.5,83.57,155502.0,77.9452,78.0197,77.759,77.8241,155502.0
2015-06-24 11:00:00,83.56,83.56,83.26,83.35,191036.0,77.8148,77.8148,77.5355,77.6193,191036.0
2015-06-24 11:30:00,83.35,83.44,83.27,83.4,113557.0,77.6193,77.7031,77.5448,77.6658,113557.0
2015-06-24 12:00:00,83.39,83.56,83.05,83.07,150829.0,77.6565,77.8148,77.3399,77.3585,150829.0
2015-06-24 12:30:00,83.07,83.16,82.77,82.83,92371.0,77.3585,77.4423,77.0792,77.135,92371.0
2015-06-24 13:00:00,82.86,83.08,82.6,82.68,78923.0,77.163,77.3678,76.9208,76.9953,78923.0
2015-06-24 13:30:00,82.66,83.09,82.62,82.96,146765.0,76.9767,77.3772,76.9395,77.2561,146765.0
2015-06-24 14:00:00,82.97,83.03,82.71,82.8,79274.0,77.2654,77.3213,77.0233,77.1071,79274.0
2015-06-24 14:30:00,82.79,83.19,82.79,83.16,139786.0,77.0978,77.4703,77.0978,77.4423,139786.0
2015-06-24 15:00:00,83.17,83.33,82.92,83.29,210282.0,77.4516,77.6006,77.2188,77.5634,210282.0
2015-06-24 15:30:00,83.29,83.47,83.23,83.36,586565.0,77.5634,77.731,77.5075,77.6286,586565.0
2015-06-25 09:30:00,84.02,84.71,83.74,84.0,485017.0,78.2432,78.8858,77.9825,78.2246,485017.0
2015-06-25 10:00:00,83.98,92.63,83.96,90.05,5978680.0,78.206,86.2612,78.1873,83.8586,5978680.0
2015-06-25 10:30:00,90.08,91.38,89.89,90.61,1679636.0,83.8866,85.0972,83.7096,84.3801,1679636.0
2015-06-25 11:00:00,90.64,90.81,90.06,90.5,1048270.0,84.4081,84.5664,83.8679,84.2777,1048270.0
2015-06-25 11:30:00,90.51,91.7,90.37,91.17,1390679.0,84.287,85.3952,84.1566,84.9016,1390679.0
2015-06-25 12:00:00,91.22,91.23,90.27,90.67,575228.0,84.9482,84.9575,84.0635,84.436,575228.0
2015-06-25 12:30:00,90.66,90.84,90.57,90.6,293256.0,84.4267,84.5943,84.3429,84.3708,293256.0
2015-06-25 13:00:00,90.6,90.79,90.42,90.71,295016.0,84.3708,84.5477,84.2032,84.4732,295016.0
2015-06-25 13:30:00,90.7,91.05,90.47,90.5,585239.0,84.4639,84.7899,84.2497,84.2777,585239.0
2015-06-25 14:00:00,90.53,90.61,90.0,90.0,387785.0,84.3056,84.3801,83.8121,83.8121,387785.0
2015-06-25 14:30:00,90.0,90.45,90.0,90.24,497962.0,83.8121,84.2311,83.8121,84.0356,497962.0
2015-06-25 15:00:00,90.24,90.72,90.2,90.41,479383.0,84.0356,84.4825,83.9983,84.1939,479383.0
2015-06-25 15:30:00,90.42,90.95,90.31,90.73,1095144.0,84.2032,84.6967,84.1007,84.4919,1095144.0
2015-06-26 09:30:00,92.44,92.55,91.27,92.11,1164978.0,86.0843,86.1867,84.9947,85.777,1164978.0
2015-06-26 10:00:00,92.13,92.48,91.96,92.47,537258.0,85.7956,86.1215,85.6373,86.1122,537258.0
2015-06-26 10:30:00,92.45,92.63,91.98,92.05,409589.0,86.0936,86.2612,85.6559,85.7211,409589.0
2015-06-26 11:00:00,92.04,92.5,92.02,92.16,232993.0,85.7118,86.1402,85.6932,85.8235,232993.0
2015-06-26 11:30:00,92.16,92.26,91.99,92.09,329791.0,85.8235,85.9167,85.6652,85.7584,329791.0
2015-06-26 12:00:00,92.08,92.44,92.08,92.31,168607.0,85.749,86.0843,85.749,85.9632,168607.0
2015-06-26 12:30:00,92.29,92.29,92.01,92.12,194615.0,85.9446,85.9446,85.6839,85.7863,194615.0
2015-06-26 13:00:00,92.11,92.14,91.88,92.01,203418.0,85.777,85.8049,85.5628,85.6839,203418.0
2015-06-26 13:30:00,92.0,92.15,91.7,91.88,159102.0,85.6745,85.8142,85.3952,85.5628,159102.0
2015-06-26 14:00:00,91.9,92.06,91.59,92.03,257917.0,85.5814,85.7304,85.2927,85.7025,257917.0
2015-06-26 14:30:00,92.0,92.25,91.99,92.09,187358.0,85.6745,85.9074,85.6652,85.7584,187358.0
2015-06-26 15:00:00,92.09,92.55,92.03,92.55,231751.0,85.7584,86.1867,85.7025,86.1867,231751.0
2015-06-26 15:30:00,92.55,92.55,91.97,92.05,1067819.0,86.1867,86.1867,85.6466,85.7211,1067819.0
2015-06-29 09:30:00,91.02,93.09,90.7,91.11,769138.0,84.7619,86.6896,84.4639,84.8457,769138.0
2015-06-29 10:00:00,91.16,91.62,90.61,90.92,766858.0,84.8923,85.3207,84.3801,84.6688,766858.0
2015-06-29 10:30:00,90.93,91.13,90.8,90.87,311146.0,84.6781,84.8644,84.557,84.6222,311146.0
2015-06-29 11:00:00,90.88,91.38,90.86,91.27,268379.0,84.6315,85.0972,84.6129,84.9947,268379.0
2015-06-29 11:30:00,91.28,91.36,91.03,91.3,130582.0,85.004,85.0785,84.7712,85.0227,130582.0
2015-06-29 12:00:00,91.28,91.28,91.05,91.05,122448.0,85.004,85.004,84.7899,84.7899,122448.0
2015-06-29 12:30:00,91.05,91.34,90.96,91.26,121365.0,84.7899,85.0599,84.706,84.9854,121365.0
2015-06-29 13:00:00,91.25,91.26,90.97,91.19,109047.0,84.9761,84.9854,84.7154,84.9202,109047.0
2015-06-29 13:30:00,91.18,91.28,90.73,90.85,248793.0,84.9109,85.004,84.4919,84.6036,248793.0
2015-06-29 14:00:00,90.86,90.95,90.82,90.91,189167.0,84.6129,84.6967,84.5757,84.6595,189167.0
2015-06-29 14:30:00,90.91,91.05,90.89,90.97,284361.0,84.6595,84.7899,84.6409,84.7154,284361.0
2015-06-29 15:00:00,90.98,91.12,90.93,90.98,388154.0,84.7247,84.855,84.6781,84.7247,388154.0
2015-06-29 15:30:00,90.98,91.08,90.4,90.58,843175.0,84.7247,84.8178,84.1846,84.3522,843175.0
2015-06-30 09:30:00,91.58,91.58,90.66,90.68,405371.0,85.2834,85.2834,84.4267,84.4453,405371.0
2015-06-30 10:00:00,90.67,90.88,90.31,90.67,296425.0,84.436,84.6315,84.1007,84.436,296425.0
2015-06-30 10:30:00,90.69,90.9,90.44,90.84,168022.0,84.4546,84.6502,84.2218,84.5943,168022.0
2015-06-30 11:00:00,90.83,90.93,90.71,90.81,210319.0,84.585,84.6781,84.4732,84.5664,210319.0
2015-06-30 11:30:00,90.8,90.87,90.63,90.64,137081.0,84.557,84.6222,84.3987,84.4081,137081.0
2015-06-30 12:00:00,90.64,90.82,90.44,90.5,144247.0,84.4081,84.5757,84.2218,84.2777,144247.0
2015-06-30 12:30:00,90.52,90.6,90.4,90.53,123762.0,84.2963,84.3708,84.1846,84.3056,123762.0
2015-06-30 13:00:00,90.54,90.77,90.43,90.7,153136.0,84.3149,84.5291,84.2125,84.4639,153136.0
2015-06-30 13:30:00,90.7,90.81,90.6,90.65,355254.0,84.4639,84.5664,84.3708,84.4174,355254.0
2015-06-30 14:00:00,90.64,90.79,90.56,90.75,294098.0,84.4081,84.5477,84.3336,84.5105,294098.0
2015-06-30 14:30:00,90.76,90.9,90.72,90.75,211798.0,84.5198,84.6502,84.4825,84.5105,211798.0
2015-06-30 15:00:00,90.76,90.85,90.71,90.75,337116.0,84.5198,84.6036,84.4732,84.5105,337116.0
2015-06-30 15:30:00,90.75,90.81,90.64,90.7,833436.0,84.5105,84.5664,84.4081,84.4639,833436.0
2015-07-01 09:30:00,91.2,91.4,90.79,91.05,469329.0,84.9295,85.1158,84.5477,84.7899,469329.0
2015-07-01 10:00:00,91.07,91.13,90.87,90.95,524098.0,84.8085,84.8644,84.6222,84.6967,524098.0
2015-07-01 10:30:00,90.95,91.02,90.8,90.98,241763.0,84.6967,84.7619,84.557,84.7247,241763.0
2015-07-01 11:00:00,91.01,91.01,90.79,90.83,188733.0,84.7526,84.7526,84.5477,84.585,188733.0
2015-07-01 11:30:00,90.83,90.93,90.7,90.78,194709.0,84.585,84.6781,84.4639,84.5384,194709.0
2015-07-01 12:00:00,90.79,90.93,90.75,90.85,132458.0,84.5477,84.6781,84.5105,84.6036,132458.0
2015-07-01 12:30:00,90.84,90.89,90.44,90.47,132908.0,84.5943,84.6409,84.2218,84.2497,132908.0
2015-07-01 13:00:00,90.44,90.89,90.41,90.84,132586.0,84.2218,84.6409,84.1939,84.5943,132586.0
2015-07-01 13:30:00,90.81,90.89,90.69,90.7,143685.0,84.5664,84.6409,84.4546,84.4639,143685.0
2015-07-01 14:00:00,90.69,90.86,90.67,90.75,164950.0,84.4546,84.6129,84.436,84.5105,164950.0
2015-07-01 14:30:00,90.75,90.86,90.62,90.83,158591.0,84.5105,84.6129,84.3894,84.585,158591.0
2015-07-01 15:00:00,90.83,91.05,90.72,91.01,764406.0,84.585,84.7899,84.4825,84.7526,764406.0
2015-07-01 15:30:00,91.0,91.02,90.81,90.91,361612.0,84.7433,84.7619,84.5664,84.6595,361612.0
2015-07-02 09:30:00,91.0,91.6,90.79,90.87,305937.0,84.7433,85.302,84.5477,84.6222,305937.0
2015-07-02 10:00:00,90.8,91.49,90.73,91.31,167457.0,84.557,85.1996,84.4919,85.032,167457.0
2015-07-02 10:30:00,91.3,91.34,90.98,91.06,144396.0,85.0227,85.0599,84.7247,84.7992,144396.0
2015-07-02 11:00:00,91.06,91.07,90.67,90.87,186791.0,84.7992,84.8085,84.436,84.6222,186791.0
2015-07-02 11:30:00,90.87,91.0,90.82,91.0,125892.0,84.6222,84.7433,84.5757,84.7433,125892.0
2015-07-02 12:00:00,90.99,90.99,90.51,90.51,124028.0,84.734,84.734,84.287,84.287,124028.0
2015-07-02 12:30:00,90.52,90.8,90.52,90.66,74149.0,84.2963,84.557,84.2963,84.4267,74149.0
2015-07-02 13:00:00,90.68,90.72,90.53,90.63,116981.0,84.4453,84.4825,84.3056,84.3987,116981.0
2015-07-02 13:30:00,90.6,90.81,90.59,90.65,105795.0,84.3708,84.5664,84.3615,84.4174,105795.0
2015-07-02 14:00:00,90.64,90.77,90.62,90.76,111506.0,84.4081,84.5291,84.3894,84.5198,111506.0
2015-07-02 14:30:00,90.76,90.82,90.63,90.8,126213.0,84.5198,84.5757,84.3987,84.557,126213.0
2015-07-02 15:00:00,90.79,90.8,90.45,90.54,292144.0,84.5477,84.557,84.2311,84.3149,292144.0
2015-07-02 15:30:00,90.53,90.63,90.42,90.51,495051.0,84.3056,84.3987,84.2032,84.287,495051.0
2015-07-06 09:30:00,90.05,91.5,90.01,91.29,321872.0,83.8586,85.2089,83.8214,85.0134,321872.0
2015-07-06 10:00:00,91.28,91.76,91.17,91.76,305527.0,85.004,85.451,84.9016,85.451,305527.0
2015-07-06 10:30:00,91.75,92.39,91.74,92.21,435231.0,85.4417,86.0377,85.4324,85.8701,435231.0
2015-07-06 11:00:00,92.21,92.66,92.1,92.14,424387.0,85.8701,86.2892,85.7677,85.8049,424387.0
2015-07-06 11:30:00,92.16,92.27,92.13,92.24,141023.0,85.8235,85.926,85.7956,85.898,141023.0
2015-07-06 12:00:00,92.24,92.42,92.09,92.22,133053.0,85.898,86.0657,85.7584,85.8794,133053.0
2015-07-06 12:30:00,92.19,92.32,92.19,92.32,103050.0,85.8515,85.9725,85.8515,85.9725,103050.0
2015-07-06 13:00:00,92.3,92.33,91.91,92.09,189946.0,85.9539,85.9819,85.5907,85.7584,189946.0
2015-07-06 13:30:00,92.09,92.22,91.95,92.21,165699.0,85.7584,85.8794,85.628,85.8701,165699.0
2015-07-06 14:00:00,92.2,92.36,92.04,92.35,156374.0,85.8608,86.0098,85.7118,86.0005,156374.0
2015-07-06 14:30:00,92.33,92.41,92.04,92.16,138469.0,85.9819,86.0564,85.7118,85.8235,138469.0
2015-07-06 15:00:00,92.15,92.23,92.02,92.07,226880.0,85.8142,85.8887,85.6932,85.7397,226880.0
2015-07-06 15:30:00,92.06,92.25,92.01,92.24,479181.0,85.7304,85.9074,85.6839,85.898,479181.0
2015-07-07 09:30:00,92.28,92.99,92.13,92.47,299259.0,85.9353,86.5965,85.7956,86.1122,299259.0
2015-07-07 10:00:00,92.49,92.6,91.75,91.78,262665.0,86.1309,86.2333,85.4417,85.4697,262665.0
2015-07-07 10:30:00,91.82,91.86,90.64,91.82,291082.0,85.5069,85.5442,84.4081,85.5069,291082.0
2015-07-07 11:00:00,91.78,91.92,91.22,91.32,254590.0,85.4697,85.6,84.9482,85.0413,254590.0
2015-07-07 11:30:00,91.32,92.01,91.25,92.01,388613.0,85.0413,85.6839,84.9761,85.6839,388613.0
2015-07-07 12:00:00,92.05,92.05,91.7,91.81,426766.0,85.7211,85.7211,85.3952,85.4976,426766.0
2015-07-07 12:30:00,91.84,91.97,91.75,91.79,445572.0,85.5255,85.6466,85.4417,85.479,445572.0
2015-07-07 13:00:00,91.82,91.93,91.61,91.83,314660.0,85.5069,85.6094,85.3114,85.5162,314660.0
2015-07-07 13:30:00,91.85,91.89,91.68,91.81,186439.0,85.5349,85.5721,85.3765,85.4976,186439.0
2015-07-07 14:00:00,91.81,91.86,91.59,91.72,164447.0,85.4976,85.5442,85.2927,85.4138,164447.0
2015-07-07 14:30:00,91.75,92.27,91.73,92.22,170183.0,85.4417,85.926,85.4231,85.8794,170183.0
2015-07-07 15:00:00,92.23,92.52,92.17,92.43,216441.0,85.8887,86.1588,85.8329,86.075,216441.0
2015-07-07 15:30:00,92.44,92.63,92.38,92.55,294795.0,86.0843,86.2612,86.0284,86.1867,294795.0
2015-07-08 09:30:00,91.94,92.55,91.43,91.45,219925.0,85.6187,86.1867,85.1437,85.1624,219925.0
2015-07-08 10:00:00,91.44,91.54,91.13,91.31,272923.0,85.153,85.2462,84.8644,85.032,272923.0
2015-07-08 10:30:00,91.25,91.94,91.11,91.88,266048.0,84.9761,85.6187,84.8457,85.5628,266048.0
2015-07-08 11:00:00,91.88,91.89,91.28,91.39,138506.0,85.5628,85.5721,85.004,85.1065,138506.0
2015-07-08 11:30:00,91.4,91.52,91.06,91.16,108594.0,85.1158,85.2275,84.7992,84.8923,108594.0
2015-07-08 12:00:00,91.17,91.63,91.16,91.59,127565.0,84.9016,85.33,84.8923,85.2927,127565.0
2015-07-08 12:30:00,91.6,91.61,91.35,91.47,173930.0,85.302,85.3114,85.0692,85.181,173930.0
2015-07-08 13:00:00,91.46,91.56,91.41,91.5,81724.0,85.1717,85.2648,85.1251,85.2089,81724.0
2015-07-08 13:30:00,91.51,91.54,91.39,91.44,93069.0,85.2182,85.2462,85.1065,85.153,93069.0
2015-07-08 14:00:00,91.44,91.51,91.23,91.31,107782.0,85.153,85.2182,84.9575,85.032,107782.0
2015-07-08 14:30:00,91.31,91.32,90.95,90.96,136209.0,85.032,85.0413,84.6967,84.706,136209.0
2015-07-08 15:00:00,90.96,91.37,90.93,90.99,289086.0,84.706,85.0879,84.6781,84.734,289086.0
2015-07-08 15:30:00,90.97,91.27,90.93,91.02,435543.0,84.7154,84.9947,84.6781,84.7619,435543.0
2015-07-09 09:30:00,91.43,91.82,91.14,91.54,285632.0,85.1437,85.5069,84.8737,85.2462,285632.0
2015-07-09 10:00:00,91.51,91.61,91.27,91.41,141266.0,85.2182,85.3114,84.9947,85.1251,141266.0
2015-07-09 10:30:00,91.4,91.63,91.28,91.61,107962.0,85.1158,85.33,85.004,85.3114,107962.0
2015-07-09 11:00:00,91.59,92.0,91.59,91.9,179224.0,85.2927,85.6745,85.2927,85.5814,179224.0
2015-07-09 11:30:00,91.88,91.95,91.65,91.66,102060.0,85.5628,85.628,85.3486,85.3579,102060.0
2015-07-09 12:00:00,91.63,91.79,91.55,91.75,103224.0,85.33,85.479,85.2555,85.4417,103224.0
2015-07-09 12:30:00,91.75,91.91,91.73,91.85,107736.0,85.4417,85.5907,85.4231,85.5349,107736.0
2015-07-09 13:00:00,91.85,91.88,91.79,91.8,170521.0,85.5349,85.5628,85.479,85.4883,170521.0
2015-07-09 13:30:00,91.8,91.87,91.73,91.8,1095935.0,85.4883,85.5535,85.4231,85.4883,1095935.0
2015-07-09 14:00:00,91.8,91.85,91.57,91.6,449279.0,85.4883,85.5349,85.2741,85.302,449279.0
2015-07-09 14:30:00,91.62,91.94,91.42,91.85,265240.0,85.3207,85.6187,85.1344,85.5349,265240.0
2015-07-09 15:00:00,91.86,92.18,91.82,91.97,366578.0,85.5442,85.8422,85.5069,85.6466,366578.0
2015-07-09 15:30:00,91.97,92.02,91.62,91.66,465348.0,85.6466,85.6932,85.3207,85.3579,465348.0
2015-07-10 09:30:00,92.51,92.68,92.07,92.19,202432.0,86.1495,86.3078,85.7397,85.8515,202432.0
2015-07-10 10:00:00,92.29,92.3,91.96,92.2,151969.0,85.9446,85.9539,85.6373,85.8608,151969.0
2015-07-10 10:30:00,92.19,92.19,91.88,91.96,95507.0,85.8515,85.8515,85.5628,85.6373,95507.0
2015-07-10 11:00:00,91.94,92.08,91.94,92.02,149137.0,85.6187,85.749,85.6187,85.6932,149137.0
2015-07-10 11:30:00,92.05,92.21,92.0,92.07,103085.0,85.7211,85.8701,85.6745,85.7397,103085.0
2015-07-10 12:00:00,92.09,92.41,92.07,92.4,135677.0,85.7584,86.0564,85.7397,86.047,135677.0
2015-07-10 12:30:00,92.4,92.44,92.23,92.37,68012.0,86.047,86.0843,85.8887,86.0191,68012.0
2015-07-10 13:00:00,92.37,92.41,92.21,92.33,87173.0,86.0191,86.0564,85.8701,85.9819,87173.0
2015-07-10 13:30:00,92.32,92.37,92.2,92.27,117132.0,85.9725,86.0191,85.8608,85.926,117132.0
2015-07-10 14:00:00,92.26,92.44,92.24,92.41,85396.0,85.9167,86.0843,85.898,86.0564,85396.0
2015-07-10 14:30:00,92.41,92.98,92.41,92.94,164655.0,86.0564,86.5872,86.0564,86.5499,164655.0
2015-07-10 15:00:00,92.95,93.24,92.88,93.14,191974.0,86.5592,86.8293,86.494,86.7362,191974.0
2015-07-10 15:30:00,93.15,93.19,93.0,93.0,528374.0,86.7455,86.7827,86.6058,86.6058,528374.0
2015-07-13 09:30:00,93.84,94.43,93.36,93.95,297971.0,87.388,87.9375,86.941,87.4905,297971.0
2015-07-13 10:00:00,93.95,94.41,93.95,94.03,267373.0,87.4905,87.9188,87.4905,87.565,267373.0
2015-07-13 10:30:00,94.03,94.15,93.96,94.08,216904.0,87.565,87.6767,87.4998,87.6115,216904.0
2015-07-13 11:00:00,94.07,94.6,94.07,94.41,266422.0,87.6022,88.0958,87.6022,87.9188,266422.0
2015-07-13 11:30:00,94.4,94.41,93.99,94.38,167378.0,87.9095,87.9188,87.5277,87.8909,167378.0
2015-07-13 12:00:00,94.4,94.41,94.16,94.3,134186.0,87.9095,87.9188,87.686,87.8164,134186.0
2015-07-13 12:30:00,94.28,94.42,94.04,94.09,124504.0,87.7978,87.9282,87.5743,87.6208,124504.0
2015-07-13 13:00:00,94.09,94.38,94.03,94.25,134392.0,87.6208,87.8909,87.565,87.7698,134392.0
2015-07-13 13:30:00,94.26,94.31,94.02,94.16,168400.0,87.7792,87.8257,87.5557,87.686,168400.0
2015-07-13 14:00:00,94.16,94.3,94.09,94.27,158178.0,87.686,87.8164,87.6208,87.7885,158178.0
2015-07-13 14:30:00,94.27,94.52,94.19,94.5,182524.0,87.7885,88.0213,87.714,88.0027,182524.0
2015-07-13 15:00:00,94.5,94.78,94.49,94.78,231622.0,88.0027,88.2634,87.9933,88.2634,231622.0
2015-07-13 15:30:00,94.78,94.95,94.66,94.78,804706.0,88.2634,88.4217,88.1517,88.2634,804706.0
2015-07-14 09:30:00,94.45,95.49,94.37,95.04,232306.0,87.9561,88.9246,87.8816,88.5055,232306.0
2015-07-14 10:00:00,95.06,95.1,94.45,94.69,241161.0,88.5242,88.5614,87.9561,88.1796,241161.0
2015-07-14 10:30:00,94.69,94.87,94.57,94.71,233955.0,88.1796,88.3472,88.0678,88.1982,233955.0
2015-07-14 11:00:00,94.71,94.89,94.66,94.72,160394.0,88.1982,88.3658,88.1517,88.2075,160394.0
2015-07-14 11:30:00,94.72,94.78,94.54,94.6,124786.0,88.2075,88.2634,88.0399,88.0958,124786.0
2015-07-14 12:00:00,94.59,94.82,94.59,94.68,81781.0,88.0865,88.3007,88.0865,88.1703,81781.0
2015-07-14 12:30:00,94.68,94.77,94.61,94.66,71910.0,88.1703,88.2541,88.1051,88.1517,71910.0
2015-07-14 13:00:00,94.66,94.79,94.62,94.76,61891.0,88.1517,88.2727,88.1144,88.2448,61891.0
2015-07-14 13:30:00,94.75,94.78,94.63,94.72,119749.0,88.2355,88.2634,88.1237,88.2075,119749.0
2015-07-14 14:00:00,94.73,94.86,94.69,94.86,91050.0,88.2168,88.3379,88.1796,88.3379,91050.0
2015-07-14 14:30:00,94.86,95.18,94.86,94.92,187659.0,88.3379,88.6359,88.3379,88.3938,187659.0
2015-07-14 15:00:00,94.9,94.99,94.83,94.93,217881.0,88.3752,88.459,88.31,88.4031,217881.0
2015-07-14 15:30:00,94.93,95.04,94.64,94.71,499896.0,88.4031,88.5055,88.133,88.1982,499896.0
2015-07-15 09:30:00,94.89,95.18,94.3,94.36,266395.0,88.3658,88.6359,87.8164,87.8723,266395.0
2015-07-15 10:00:00,94.35,94.58,94.2,94.27,159781.0,87.863,88.0772,87.7233,87.7885,159781.0
2015-07-15 10:30:00,94.25,94.29,93.57,93.62,156361.0,87.7698,87.8071,87.1366,87.1832,156361.0
2015-07-15 11:00:00,93.63,94.02,93.47,93.8,422196.0,87.1925,87.5557,87.0435,87.3508,422196.0
2015-07-15 11:30:00,93.81,93.85,93.37,93.47,135308.0,87.3601,87.3973,86.9503,87.0435,135308.0
2015-07-15 12:00:00,93.48,94.05,93.46,94.04,160414.0,87.0528,87.5836,87.0342,87.5743,160414.0
2015-07-15 12:30:00,94.03,94.05,93.9,93.97,69712.0,87.565,87.5836,87.4439,87.5091,69712.0
2015-07-15 13:00:00,93.98,94.11,93.88,94.04,80622.0,87.5184,87.6395,87.4253,87.5743,80622.0
2015-07-15 13:30:00,94.03,94.03,93.74,93.81,95071.0,87.565,87.565,87.2949,87.3601,95071.0
2015-07-15 14:00:00,93.8,93.87,93.65,93.81,142297.0,87.3508,87.416,87.2111,87.3601,142297.0
2015-07-15 14:30:00,93.78,93.78,93.41,93.63,102134.0,87.3322,87.3322,86.9876,87.1925,102134.0
2015-07-15 15:00:00,93.64,93.8,93.6,93.77,109366.0,87.2018,87.3508,87.1645,87.3228,109366.0
2015-07-15 15:30:00,93.79,94.2,93.76,94.15,251112.0,87.3415,87.7233,87.3135,87.6767,251112.0
2015-07-16 09:30:00,93.74,93.74,91.97,92.42,941461.0,87.2949,87.2949,85.6466,86.0657,941461.0
2015-07-16 10:00:00,92.4,92.41,91.92,91.94,430004.0,86.047,86.0564,85.6,85.6187,430004.0
2015-07-16 10:30:00,91.95,92.68,91.9,92.5,618640.0,85.628,86.3078,85.5814,86.1402,618640.0
2015-07-16 11:00:00,92.5,93.05,92.41,92.98,323856.0,86.1402,86.6524,86.0564,86.5872,323856.0
2015-07-16 11:30:00,92.98,93.21,92.93,93.17,264524.0,86.5872,86.8014,86.5406,86.7641,264524.0
2015-07-16 12:00:00,93.17,93.37,93.03,93.12,161774.0,86.7641,86.9503,86.6337,86.7175,161774.0
2015-07-16 12:30:00,93.15,93.51,93.07,93.5,151161.0,86.7455,87.0807,86.671,87.0714,151161.0
2015-07-16 13:00:00,93.5,93.73,93.3,93.56,201856.0,87.0714,87.2856,86.8852,87.1273,201856.0
2015-07-16 13:30:00,93.59,93.83,93.57,93.65,134420.0,87.1552,87.3787,87.1366,87.2111,134420.0
2015-07-16 14:00:00,93.66,93.75,93.15,93.18,209275.0,87.2204,87.3042,86.7455,86.7734,209275.0
2015-07-16 14:30:00,93.2,93.63,93.18,93.55,146274.0,86.792,87.1925,86.7734,87.118,146274.0
2015-07-16 15:00:00,93.56,93.93,93.55,93.9,188814.0,87.1273,87.4718,87.118,87.4439,188814.0
2015-07-16 15:30:00,93.9,93.99,93.62,93.74,346541.0,87.4439,87.5277,87.1832,87.2949,346541.0
2015-07-17 09:30:00,93.63,94.67,92.68,93.4,583249.0,87.1925,88.161,86.3078,86.9783,583249.0
2015-07-17 10:00:00,93.43,93.56,92.96,93.19,237827.0,87.0062,87.1273,86.5685,86.7827,237827.0
2015-07-17 10:30:00,93.19,93.28,93.09,93.2,145469.0,86.7827,86.8665,86.6896,86.792,145469.0
2015-07-17 11:00:00,93.21,93.33,93.14,93.22,174166.0,86.8014,86.9131,86.7362,86.8107,174166.0
2015-07-17 11:30:00,93.23,93.42,93.15,93.17,92625.0,86.82,86.9969,86.7455,86.7641,92625.0
2015-07-17 12:00:00,93.15,93.17,92.52,92.53,152986.0,86.7455,86.7641,86.1588,86.1681,152986.0
2015-07-17 12:30:00,92.57,92.86,92.49,92.77,156773.0,86.2054,86.4754,86.1309,86.3916,156773.0
2015-07-17 13:00:00,92.77,93.07,92.75,93.05,133406.0,86.3916,86.671,86.373,86.6524,133406.0
2015-07-17 13:30:00,93.05,93.05,92.71,92.75,218757.0,86.6524,86.6524,86.3357,86.373,218757.0
2015-07-17 14:00:00,92.75,92.99,92.7,92.7,328590.0,86.373,86.5965,86.3264,86.3264,328590.0
2015-07-17 14:30:00,92.71,92.81,92.61,92.75,252562.0,86.3357,86.4289,86.2426,86.373,252562.0
2015-07-17 15:00:00,92.77,93.35,92.75,93.33,227248.0,86.3916,86.9317,86.373,86.9131,227248.0
2015-07-17 15:30:00,93.31,93.48,93.22,93.24,359957.0,86.8945,87.0528,86.8107,86.8293,359957.0
2015-07-20 09:30:00,93.68,93.89,93.3,93.42,261754.0,87.239,87.4346,86.8852,86.9969,261754.0
2015-07-20 10:00:00,93.4,93.67,93.25,93.38,132972.0,86.9783,87.2297,86.8386,86.9597,132972.0
2015-07-20 10:30:00,93.36,93.57,93.32,93.54,113025.0,86.941,87.1366,86.9038,87.1087,113025.0
2015-07-20 11:00:00,93.56,93.7,93.54,93.58,107019.0,87.1273,87.2577,87.1087,87.1459,107019.0
2015-07-20 11:30:00,93.59,93.73,93.59,93.63,90150.0,87.1552,87.2856,87.1552,87.1925,90150.0
2015-07-20 12:00:00,93.65,93.68,93.46,93.49,114174.0,87.2111,87.239,87.0342,87.0621,114174.0
2015-07-20 12:30:00,93.5,93.51,93.18,93.18,106485.0,87.0714,87.0807,86.7734,86.7734,106485.0
2015-07-20 13:00:00,93.19,93.19,93.01,93.05,95047.0,86.7827,86.7827,86.6151,86.6524,95047.0
2015-07-20 13:30:00,93.06,93.06,92.82,92.93,129087.0,86.6617,86.6617,86.4382,86.5406,129087.0
2015-07-20 14:00:00,92.93,93.17,92.92,93.13,79095.0,86.5406,86.7641,86.5313,86.7269,79095.0
2015-07-20 14:30:00,93.13,93.42,93.13,93.41,85781.0,86.7269,86.9969,86.7269,86.9876,85781.0
2015-07-20 15:00:00,93.4,93.53,93.3,93.32,111764.0,86.9783,87.0993,86.8852,86.9038,111764.0
2015-07-20 15:30:00,93.33,93.36,93.09,93.16,212689.0,86.9131,86.941,86.6896,86.7548,212689.0
2015-07-21 09:30:00,93.01,93.34,92.49,92.49,145491.0,86.6151,86.9224,86.1309,86.1309,145491.0
2015-07-21 10:00:00,92.47,92.64,92.05,92.25,125552.0,86.1122,86.2705,85.7211,85.9074,125552.0
2015-07-21 10:30:00,92.23,92.25,91.87,92.08,194488.0,85.8887,85.9074,85.5535,85.749,194488.0
2015-07-21 11:00:00,92.07,92.19,91.95,92.19,186789.0,85.7397,85.8515,85.628,85.8515,186789.0
2015-07-21 11:30:00,92.21,92.29,92.05,92.08,80237.0,85.8701,85.9446,85.7211,85.749,80237.0
2015-07-21 12:00:00,92.09,92.16,91.87,91.99,84059.0,85.7584,85.8235,85.5535,85.6652,84059.0
2015-07-21 12:30:00,92.02,92.12,91.9,92.1,59474.0,85.6932,85.7863,85.5814,85.7677,59474.0
2015-07-21 13:00:00,92.08,92.12,91.64,91.7,110272.0,85.749,85.7863,85.3393,85.3952,110272.0
2015-07-21 13:30:00,91.7,92.02,91.69,91.98,104487.0,85.3952,85.6932,85.3859,85.6559,104487.0
2015-07-21 14:00:00,91.98,92.15,91.89,92.13,77980.0,85.6559,85.8142,85.5721,85.7956,77980.0
2015-07-21 14:30:00,92.14,92.21,92.04,92.14,92888.0,85.8049,85.8701,85.7118,85.8049,92888.0
2015-07-21 15:00:00,92.15,92.35,92.1,92.28,88746.0,85.8142,86.0005,85.7677,85.9353,88746.0
2015-07-21 15:30:00,92.28,92.41,92.24,92.28,177017.0,85.9353,86.0564,85.898,85.9353,177017.0
2015-07-22 09:30:00,92.07,93.19,91.93,92.97,534806.0,85.7397,86.7827,85.6094,86.5779,534806.0
2015-07-22 10:00:00,92.96,93.32,92.86,93.1,184787.0,86.5685,86.9038,86.4754,86.6989,184787.0
2015-07-22 10:30:00,93.1,93.19,92.93,93.17,99442.0,86.6989,86.7827,86.5406,86.7641,99442.0
2015-07-22 11:00:00,93.19,93.32,93.14,93.24,69909.0,86.7827,86.9038,86.7362,86.8293,69909.0
2015-07-22 11:30:00,93.24,93.54,93.2,93.29,130807.0,86.8293,87.1087,86.792,86.8758,130807.0
2015-07-22 12:00:00,93.26,93.56,93.22,93.49,60750.0,86.8479,87.1273,86.8107,87.0621,60750.0
2015-07-22 12:30:00,93.52,93.62,93.51,93.59,52702.0,87.09,87.1832,87.0807,87.1552,52702.0
2015-07-22 13:00:00,93.61,93.76,93.55,93.76,58300.0,87.1738,87.3135,87.118,87.3135,58300.0
2015-07-22 13:30:00,93.75,93.76,93.48,93.49,71170.0,87.3042,87.3135,87.0528,87.0621,71170.0
2015-07-22 14:00:00,93.49,93.5,93.22,93.22,80374.0,87.0621,87.0714,86.8107,86.8107,80374.0
2015-07-22 14:30:00,93.22,93.39,93.11,93.35,74428.0,86.8107,86.969,86.7082,86.9317,74428.0
2015-07-22 15:00:00,93.35,93.44,93.09,93.2,129753.0,86.9317,87.0155,86.6896,86.792,129753.0
2015-07-22 15:30:00,93.23,93.31,93.0,93.27,253254.0,86.82,86.8945,86.6058,86.8572,253254.0
2015-07-23 09:30:00,93.44,94.0,93.33,93.83,165710.0,87.0155,87.537,86.9131,87.3787,165710.0
2015-07-23 10:00:00,93.86,94.13,93.61,94.1,98297.0,87.4067,87.6581,87.1738,87.6302,98297.0
2015-07-23 10:30:00,94.1,94.3,93.99,94.3,72761.0,87.6302,87.8164,87.5277,87.8164,72761.0
2015-07-23 11:00:00,94.3,94.44,94.06,94.06,135944.0,87.8164,87.9468,87.5929,87.5929,135944.0
2015-07-23 11:30:00,94.07,94.1,93.8,93.84,91724.0,87.6022,87.6302,87.3508,87.388,91724.0
2015-07-23 12:00:00,93.82,93.86,93.43,93.47,56169.0,87.3694,87.4067,87.0062,87.0435,56169.0
2015-07-23 12:30:00,93.46,93.69,93.38,93.38,49410.0,87.0342,87.2483,86.9597,86.9597,49410.0
2015-07-23 13:00:00,93.36,93.46,93.31,93.37,48462.0,86.941,87.0342,86.8945,86.9503,48462.0
2015-07-23 13:30:00,93.36,93.65,93.24,93.63,54332.0,86.941,87.2111,86.8293,87.1925,54332.0
2015-07-23 14:00:00,93.64,93.65,93.26,93.28,67570.0,87.2018,87.2111,86.8479,86.8665,67570.0
2015-07-23 14:30:00,93.27,93.36,93.09,93.18,60520.0,86.8572,86.941,86.6896,86.7734,60520.0
2015-07-23 15:00:00,93.15,93.2,93.02,93.17,74533.0,86.7455,86.792,86.6244,86.7641,74533.0
2015-07-23 15:30:00,93.17,93.4,93.15,93.31,229080.0,86.7641,86.9783,86.7455,86.8945,229080.0
2015-07-24 09:30:00,92.97,93.39,92.21,93.11,110367.0,86.5779,86.969,85.8701,86.7082,110367.0
2015-07-24 10:00:00,93.09,93.1,92.69,92.92,58400.0,86.6896,86.6989,86.3171,86.5313,58400.0
2015-07-24 10:30:00,92.89,92.99,92.7,92.73,62998.0,86.5034,86.5965,86.3264,86.3544,62998.0
2015-07-24 11:00:00,92.73,92.92,92.68,92.84,45781.0,86.3544,86.5313,86.3078,86.4568,45781.0
2015-07-24 11:30:00,92.84,92.92,92.7,92.9,67006.0,86.4568,86.5313,86.3264,86.5127,67006.0
2015-07-24 12:00:00,92.88,93.2,92.85,93.15,45499.0,86.494,86.792,86.4661,86.7455,45499.0
2015-07-24 12:30:00,93.16,93.33,93.13,93.23,63794.0,86.7548,86.9131,86.7269,86.82,63794.0
2015-07-24 13:00:00,93.21,93.34,93.14,93.31,103620.0,86.8014,86.9224,86.7362,86.8945,103620.0
2015-07-24 13:30:00,93.31,93.32,93.07,93.12,130738.0,86.8945,86.9038,86.671,86.7175,130738.0
2015-07-24 14:00:00,93.12,93.17,92.62,92.96,253872.0,86.7175,86.7641,86.2519,86.5685,253872.0
2015-07-24 14:30:00,92.93,92.96,92.66,92.85,113055.0,86.5406,86.5685,86.2892,86.4661,113055.0
2015-07-24 15:00:00,92.84,93.05,92.69,92.88,166132.0,86.4568,86.6524,86.3171,86.494,166132.0
2015-07-24 15:30:00,92.87,93.03,92.75,92.85,293143.0,86.4847,86.6337,86.373,86.4661,293143.0
2015-07-27 09:30:00,92.6,92.62,91.5,91.95,118330.0,86.2333,86.2519,85.2089,85.628,118330.0
2015-07-27 10:00:00,91.89,92.1,91.65,91.75,128357.0,85.5721,85.7677,85.3486,85.4417,128357.0
2015-07-27 10:30:00,91.71,91.87,91.48,91.51,119313.0,85.4045,85.5535,85.1903,85.2182,119313.0
2015-07-27 11:00:00,91.53,91.81,91.38,91.69,139444.0,85.2369,85.4976,85.0972,85.3859,139444.0
2015-07-27 11:30:00,91.7,92.03,91.62,91.98,72087.0,85.3952,85.7025,85.3207,85.6559,72087.0
2015-07-27 12:00:00,91.96,92.0,91.72,91.75,30704.0,85.6373,85.6745,85.4138,85.4417,30704.0
2015-07-27 12:30:00,91.73,91.93,91.73,91.85,28533.0,85.4231,85.6094,85.4231,85.5349,28533.0
2015-07-27 13:00:00,91.84,91.98,91.76,91.96,46756.0,85.5255,85.6559,85.451,85.6373,46756.0
2015-07-27 13:30:00,91.97,91.98,91.64,91.95,70509.0,85.6466,85.6559,85.3393,85.628,70509.0
2015-07-27 14:00:00,91.94,92.17,91.89,92.11,68776.0,85.6187,85.8329,85.5721,85.777,68776.0
2015-07-27 14:30:00,92.09,92.09,91.89,91.89,47244.0,85.7584,85.7584,85.5721,85.5721,47244.0
2015-07-27 15:00:00,91.89,91.97,91.78,91.83,100341.0,85.5721,85.6466,85.4697,85.5162,100341.0
2015-07-27 15:30:00,91.85,92.08,91.77,92.03,273829.0,85.5349,85.749,85.4604,85.7025,273829.0
2015-07-28 09:30:00,92.2,92.66,91.11,91.16,198796.0,85.8608,86.2892,84.8457,84.8923,198796.0
2015-07-28 10:00:00,91.16,91.53,90.93,91.3,186479.0,84.8923,85.2369,84.6781,85.0227,186479.0
2015-07-28 10:30:00,91.27,91.56,91.03,91.54,139283.0,84.9947,85.2648,84.7712,85.2462,139283.0
2015-07-28 11:00:00,91.54,91.54,91.34,91.46,100154.0,85.2462,85.2462,85.0599,85.1717,100154.0
2015-07-28 11:30:00,91.47,91.81,91.45,91.76,81268.0,85.181,85.4976,85.1624,85.451,81268.0
2015-07-28 12:00:00,91.8,92.01,91.68,91.69,97838.0,85.4883,85.6839,85.3765,85.3859,97838.0
2015-07-28 12:30:00,91.7,91.81,91.61,91.79,72538.0,85.3952,85.4976,85.3114,85.479,72538.0
2015-07-28 13:00:00,91.76,92.1,91.68,92.07,65347.0,85.451,85.7677,85.3765,85.7397,65347.0
2015-07-28 13:30:00,92.03,92.49,91.94,92.46,160426.0,85.7025,86.1309,85.6187,86.1029,160426.0
2015-07-28 14:00:00,92.44,92.63,92.42,92.45,62283.0,86.0843,86.2612,86.0657,86.0936,62283.0
2015-07-28 14:30:00,92.44,92.45,92.34,92.43,49500.0,86.0843,86.0936,85.9912,86.075,49500.0
2015-07-28 15:00:00,92.43,92.47,92.31,92.31,119369.0,86.075,86.1122,85.9632,85.9632,119369.0
2015-07-28 15:30:00,92.31,92.52,92.21,92.31,353930.0,85.9632,86.1588,85.8701,85.9632,353930.0
2015-07-29 09:30:00,92.5,93.14,92.13,93.13,132134.0,86.1402,86.7362,85.7956,86.7269,132134.0
2015-07-29 10:00:00,93.18,94.16,93.07,94.03,230317.0,86.7734,87.686,86.671,87.565,230317.0
2015-07-29 10:30:00,94.03,94.07,93.8,93.93,124884.0,87.565,87.6022,87.3508,87.4718,124884.0
2015-07-29 11:00:00,93.94,94.03,93.78,93.78,252822.0,87.4812,87.565,87.3322,87.3322,252822.0
2015-07-29 11:30:00,93.78,94.07,93.76,93.9,74122.0,87.3322,87.6022,87.3135,87.4439,74122.0
2015-07-29 12:00:00,93.9,93.9,93.52,93.67,68061.0,87.4439,87.4439,87.09,87.2297,68061.0
2015-07-29 12:30:00,93.65,93.72,93.52,93.62,53115.0,87.2111,87.2763,87.09,87.1832,53115.0
2015-07-29 13:00:00,93.6,93.67,93.48,93.61,86127.0,87.1645,87.2297,87.0528,87.1738,86127.0
2015-07-29 13:30:00,93.61,93.71,93.42,93.43,48116.0,87.1738,87.267,86.9969,87.0062,48116.0
2015-07-29 14:00:00,93.41,93.73,93.07,93.55,130456.0,86.9876,87.2856,86.671,87.118,130456.0
2015-07-29 14:30:00,93.56,93.6,93.43,93.54,119285.0,87.1273,87.1645,87.0062,87.1087,119285.0
2015-07-29 15:00:00,93.54,93.58,93.44,93.5,152980.0,87.1087,87.1459,87.0155,87.0714,152980.0
2015-07-29 15:30:00,93.5,93.73,93.44,93.6,335839.0,87.0714,87.2856,87.0155,87.1645,335839.0
2015-07-30 09:30:00,93.3,93.59,92.33,92.43,145026.0,86.8852,87.1552,85.9819,86.075,145026.0
2015-07-30 10:00:00,92.51,92.54,92.09,92.23,216876.0,86.1495,86.1774,85.7584,85.8887,216876.0
2015-07-30 10:30:00,92.17,92.92,92.17,92.46,111982.0,85.8329,86.5313,85.8329,86.1029,111982.0
2015-07-30 11:00:00,92.45,92.58,92.22,92.47,66135.0,86.0936,86.2147,85.8794,86.1122,66135.0
2015-07-30 11:30:00,92.51,92.53,92.33,92.33,74334.0,86.1495,86.1681,85.9819,85.9819,74334.0
2015-07-30 12:00:00,92.38,92.63,92.35,92.55,48406.0,86.0284,86.2612,86.0005,86.1867,48406.0
2015-07-30 12:30:00,92.57,92.86,92.51,92.84,37108.0,86.2054,86.4754,86.1495,86.4568,37108.0
2015-07-30 13:00:00,92.86,93.01,92.76,92.86,64227.0,86.4754,86.6151,86.3823,86.4754,64227.0
2015-07-30 13:30:00,92.87,93.02,92.8,92.89,36985.0,86.4847,86.6244,86.4195,86.5034,36985.0
2015-07-30 14:00:00,92.91,93.05,92.89,92.95,67334.0,86.522,86.6524,86.5034,86.5592,67334.0
2015-07-30 14:30:00,92.94,93.02,92.84,92.86,59110.0,86.5499,86.6244,86.4568,86.4754,59110.0
2015-07-30 15:00:00,92.89,93.08,92.81,93.08,185268.0,86.5034,86.6803,86.4289,86.6803,185268.0
2015-07-30 15:30:00,93.05,93.08,92.9,92.97,281787.0,86.6524,86.6803,86.5127,86.5779,281787.0
2015-07-31 09:30:00,93.65,94.31,93.17,93.3,154289.0,87.2111,87.8257,86.7641,86.8852,154289.0
2015-07-31 10:00:00,93.33,93.7,93.18,93.44,110230.0,86.9131,87.2577,86.7734,87.0155,110230.0
2015-07-31 10:30:00,93.47,93.56,93.35,93.39,68992.0,87.0435,87.1273,86.9317,86.969,68992.0
2015-07-31 11:00:00,93.39,93.77,93.38,93.58,62899.0,86.969,87.3228,86.9597,87.1459,62899.0
2015-07-31 11:30:00,93.62,93.75,93.52,93.7,62796.0,87.1832,87.3042,87.09,87.2577,62796.0
2015-07-31 12:00:00,93.73,93.89,93.68,93.68,53465.0,87.2856,87.4346,87.239,87.239,53465.0
2015-07-31 12:30:00,93.7,93.7,93.28,93.31,50157.0,87.2577,87.2577,86.8665,86.8945,50157.0
2015-07-31 13:00:00,93.3,93.32,93.13,93.13,62925.0,86.8852,86.9038,86.7269,86.7269,62925.0
2015-07-31 13:30:00,93.14,93.26,93.08,93.12,74944.0,86.7362,86.8479,86.6803,86.7175,74944.0
2015-07-31 14:00:00,93.13,93.23,92.78,92.83,79626.0,86.7269,86.82,86.4009,86.4475,79626.0
2015-07-31 14:30:00,92.83,93.02,92.8,92.97,56641.0,86.4475,86.6244,86.4195,86.5779,56641.0
2015-07-31 15:00:00,92.96,93.1,92.79,92.79,88740.0,86.5685,86.6989,86.4102,86.4102,88740.0
2015-07-31 15:30:00,92.8,93.07,92.8,93.02,262664.0,86.4195,86.671,86.4195,86.6244,262664.0
2015-08-03 09:30:00,93.06,94.17,92.88,93.9,145680.0,86.6617,87.6953,86.494,87.4439,145680.0
2015-08-03 10:00:00,94.02,94.03,93.5,93.7,75207.0,87.5557,87.565,87.0714,87.2577,75207.0
2015-08-03 10:30:00,93.66,93.66,93.36,93.49,106591.0,87.2204,87.2204,86.941,87.0621,106591.0
2015-08-03 11:00:00,93.51,93.68,93.38,93.5,77888.0,87.0807,87.239,86.9597,87.0714,77888.0
2015-08-03 11:30:00,93.53,93.66,93.44,93.51,45275.0,87.0993,87.2204,87.0155,87.0807,45275.0
2015-08-03 12:00:00,93.51,93.8,93.42,93.54,67336.0,87.0807,87.3508,86.9969,87.1087,67336.0
2015-08-03 12:30:00,93.55,93.57,93.14,93.18,105256.0,87.118,87.1366,86.7362,86.7734,105256.0
2015-08-03 13:00:00,93.15,93.15,92.67,92.83,71078.0,86.7455,86.7455,86.2985,86.4475,71078.0
2015-08-03 13:30:00,92.85,92.91,92.68,92.75,84640.0,86.4661,86.522,86.3078,86.373,84640.0
2015-08-03 14:00:00,92.75,92.76,92.44,92.73,84511.0,86.373,86.3823,86.0843,86.3544,84511.0
2015-08-03 14:30:00,92.74,92.96,92.67,92.81,105418.0,86.3637,86.5685,86.2985,86.4289,105418.0
2015-08-03 15:00:00,92.79,92.83,92.71,92.77,91994.0,86.4102,86.4475,86.3357,86.3916,91994.0
2015-08-03 15:30:00,92.76,92.93,92.74,92.84,277877.0,86.3823,86.5406,86.3637,86.4568,277877.0
2015-08-04 09:30:00,93.7,94.4,93.21,93.86,166591.0,87.2577,87.9095,86.8014,87.4067,166591.0
2015-08-04 10:00:00,93.86,94.04,93.51,93.83,139501.0,87.4067,87.5743,87.0807,87.3787,139501.0
2015-08-04 10:30:00,93.81,94.41,93.78,93.79,96750.0,87.3601,87.9188,87.3322,87.3415,96750.0
2015-08-04 11:00:00,93.82,94.07,93.7,93.98,84742.0,87.3694,87.6022,87.2577,87.5184,84742.0
2015-08-04 11:30:00,93.96,94.27,93.73,93.73,143497.0,87.4998,87.7885,87.2856,87.2856,143497.0
2015-08-04 12:00:00,93.75,94.19,93.71,93.98,63741.0,87.3042,87.714,87.267,87.5184,63741.0
2015-08-04 12:30:00,93.96,94.3,93.93,94.0,54930.0,87.4998,87.8164,87.4718,87.537,54930.0
2015-08-04 13:00:00,93.99,94.31,93.96,94.26,40832.0,87.5277,87.8257,87.4998,87.7792,40832.0
2015-08-04 13:30:00,94.25,94.39,93.84,93.84,63564.0,87.7698,87.9002,87.388,87.388,63564.0
2015-08-04 14:00:00,93.82,94.11,93.7,94.06,98454.0,87.3694,87.6395,87.2577,87.5929,98454.0
2015-08-04 14:30:00,94.09,94.3,94.02,94.2,91800.0,87.6208,87.8164,87.5557,87.7233,91800.0
2015-08-04 15:00:00,94.21,94.28,93.98,94.03,127083.0,87.7326,87.7978,87.5184,87.565,127083.0
2015-08-04 15:30:00,94.01,94.19,93.9,94.01,243888.0,87.5463,87.714,87.4439,87.5463,243888.0
2015-08-05 09:30:00,93.73,94.15,91.92,93.1,332969.0,87.2856,87.6767,85.6,86.6989,332969.0
2015-08-05 10:00:00,93.13,93.57,92.87,93.27,182087.0,86.7269,87.1366,86.4847,86.8572,182087.0
2015-08-05 10:30:00,93.29,93.39,90.63,91.36,420340.0,86.8758,86.969,84.3987,85.0785,420340.0
2015-08-05 11:00:00,91.44,91.54,88.88,90.43,1016698.0,85.153,85.2462,82.7691,84.2125,1016698.0
2015-08-05 11:30:00,90.39,90.78,87.74,87.75,728192.0,84.1752,84.5384,81.7074,81.7168,728192.0
2015-08-05 12:00:00,87.71,91.19,87.28,90.38,1048412.0,81.6795,84.9202,81.2791,84.1659,1048412.0
2015-08-05 12:30:00,90.38,90.67,89.95,90.28,246156.0,84.1659,84.436,83.7655,84.0728,246156.0
2015-08-05 13:00:00,90.23,90.77,90.2,90.55,190772.0,84.0262,84.5291,83.9983,84.3242,190772.0
2015-08-05 13:30:00,90.57,91.13,90.3,90.94,199200.0,84.3429,84.8644,84.0914,84.6874,199200.0
2015-08-05 14:00:00,90.94,91.76,90.73,91.53,242912.0,84.6874,85.451,84.4919,85.2369,242912.0
2015-08-05 14:30:00,91.53,91.99,91.38,91.74,343902.0,85.2369,85.6652,85.0972,85.4324,343902.0
2015-08-05 15:00:00,91.72,92.68,91.62,92.49,268326.0,85.4138,86.3078,85.3207,86.1309,268326.0
2015-08-05 15:30:00,92.5,92.71,92.19,92.26,503867.0,86.1402,86.3357,85.8515,85.9167,503867.0
2015-08-06 09:30:00,90.78,92.61,90.75,92.21,284267.0,84.5384,86.2426,84.5105,85.8701,284267.0
2015-08-06 10:00:00,92.18,93.05,92.04,92.79,177888.0,85.8422,86.6524,85.7118,86.4102,177888.0
2015-08-06 10:30:00,92.79,92.96,92.42,92.7,139733.0,86.4102,86.5685,86.0657,86.3264,139733.0
2015-08-06 11:00:00,92.73,92.78,91.81,91.84,158005.0,86.3544,86.4009,85.4976,85.5255,158005.0
2015-08-06 11:30:00,91.83,91.84,91.22,91.31,144763.0,85.5162,85.5255,84.9482,85.032,144763.0
2015-08-06 12:00:00,91.33,91.45,90.81,90.99,126031.0,85.0506,85.1624,84.5664,84.734,126031.0
2015-08-06 12:30:00,91.0,91.27,90.75,90.83,92252.0,84.7433,84.9947,84.5105,84.585,92252.0
2015-08-06 13:00:00,90.83,91.2,90.73,91.14,79452.0,84.585,84.9295,84.4919,84.8737,79452.0
2015-08-06 13:30:00,91.16,91.29,90.98,91.01,135457.0,84.8923,85.0134,84.7247,84.7526,135457.0
2015-08-06 14:00:00,91.02,91.47,90.97,91.41,150100.0,84.7619,85.181,84.7154,85.1251,150100.0
2015-08-06 14:30:00,91.42,91.45,91.28,91.35,127251.0,85.1344,85.1624,85.004,85.0692,127251.0
2015-08-06 15:00:00,91.39,91.43,91.22,91.27,181673.0,85.1065,85.1437,84.9482,84.9947,181673.0
2015-08-06 15:30:00,91.27,91.49,91.09,91.43,420403.0,84.9947,85.1996,84.8271,85.1437,420403.0
2015-08-07 09:30:00,91.8,92.38,91.19,92.33,153440.0,85.4883,86.0284,84.9202,85.9819,153440.0
2015-08-07 10:00:00,92.33,92.37,91.43,91.54,160702.0,85.9819,86.0191,85.1437,85.2462,160702.0
2015-08-07 10:30:00,91.54,92.11,91.49,91.96,115904.0,85.2462,85.777,85.1996,85.6373,115904.0
2015-08-07 11:00:00,92.02,92.21,91.41,91.68,147057.0,85.6932,85.8701,85.1251,85.3765,147057.0
2015-08-07 11:30:00,91.67,91.7,91.05,91.32,251625.0,85.3672,85.3952,84.7899,85.0413,251625.0
2015-08-07 12:00:00,91.32,91.67,91.32,91.52,73538.0,85.0413,85.3672,85.0413,85.2275,73538.0
2015-08-07 12:30:00,91.55,91.55,91.3,91.38,59105.0,85.2555,85.2555,85.0227,85.0972,59105.0
2015-08-07 13:00:00,91.39,91.43,90.66,90.66,84307.0,85.1065,85.1437,84.4267,84.4267,84307.0
2015-08-07 13:30:00,90.69,91.12,90.65,90.91,65621.0,84.4546,84.855,84.4174,84.6595,65621.0
2015-08-07 14:00:00,90.92,91.15,90.8,91.1,71374.0,84.6688,84.883,84.557,84.8364,71374.0
2015-08-07 14:30:00,91.13,91.22,90.94,90.98,89877.0,84.8644,84.9482,84.6874,84.7247,89877.0
2015-08-07 15:00:00,91.0,91.49,90.93,91.47,174090.0,84.7433,85.1996,84.6781,85.181,174090.0
2015-08-07 15:30:00,91.47,91.55,91.32,91.47,248754.0,85.181,85.2555,85.0413,85.181,248754.0
2015-08-10 09:30:00,91.88,92.99,91.76,92.63,263305.0,85.5628,86.5965,85.451,86.2612,263305.0
2015-08-10 10:00:00,92.66,92.76,92.06,92.2,112104.0,86.2892,86.3823,85.7304,85.8608,112104.0
2015-08-10 10:30:00,92.25,92.36,91.62,91.62,114145.0,85.9074,86.0098,85.3207,85.3207,114145.0
2015-08-10 11:00:00,91.66,92.09,91.59,91.62,75267.0,85.3579,85.7584,85.2927,85.3207,75267.0
2015-08-10 11:30:00,91.6,91.66,91.3,91.46,51493.0,85.302,85.3579,85.0227,85.1717,51493.0
2015-08-10 12:00:00,91.46,91.71,91.45,91.54,37630.0,85.1717,85.4045,85.1624,85.2462,37630.0
2015-08-10 12:30:00,91.56,91.62,91.26,91.27,46800.0,85.2648,85.3207,84.9854,84.9947,46800.0
2015-08-10 13:00:00,91.28,91.53,91.08,91.41,87711.0,85.004,85.2369,84.8178,85.1251,87711.0
2015-08-10 13:30:00,91.42,91.59,91.27,91.27,74287.0,85.1344,85.2927,84.9947,84.9947,74287.0
2015-08-10 14:00:00,91.3,91.34,91.22,91.24,66517.0,85.0227,85.0599,84.9482,84.9668,66517.0
2015-08-10 14:30:00,91.25,91.29,91.17,91.22,89742.0,84.9761,85.0134,84.9016,84.9482,89742.0
2015-08-10 15:00:00,91.22,91.31,91.21,91.3,119481.0,84.9482,85.032,84.9389,85.0227,119481.0
2015-08-10 15:30:00,91.3,91.57,91.29,91.45,210581.0,85.0227,85.2741,85.0134,85.1624,210581.0
2015-08-11 09:30:00,90.69,91.27,89.84,90.02,199498.0,84.4546,84.9947,83.6631,83.8307,199498.0
2015-08-11 10:00:00,90.04,90.38,89.88,90.19,227860.0,83.8493,84.1659,83.7003,83.989,227860.0
2015-08-11 10:30:00,90.21,90.26,89.76,89.81,94917.0,84.0076,84.0542,83.5886,83.6351,94917.0
2015-08-11 11:00:00,89.8,89.93,89.55,89.56,97226.0,83.6258,83.7469,83.393,83.4023,97226.0
2015-08-11 11:30:00,89.59,89.75,89.08,89.16,226825.0,83.4302,83.5792,82.9553,83.0298,226825.0
2015-08-11 12:00:00,89.17,89.56,89.17,89.42,94127.0,83.0391,83.4023,83.0391,83.2719,94127.0
2015-08-11 12:30:00,89.42,89.84,89.42,89.75,57965.0,83.2719,83.6631,83.2719,83.5792,57965.0
2015-08-11 13:00:00,89.75,89.84,89.62,89.66,49273.0,83.5792,83.6631,83.4582,83.4954,49273.0
2015-08-11 13:30:00,89.65,89.87,89.65,89.68,47261.0,83.4861,83.691,83.4861,83.5141,47261.0
2015-08-11 14:00:00,89.69,89.91,89.53,89.75,94016.0,83.5234,83.7282,83.3744,83.5792,94016.0
2015-08-11 14:30:00,89.78,90.04,89.66,90.02,72619.0,83.6072,83.8493,83.4954,83.8307,72619.0
2015-08-11 15:00:00,90.03,90.51,89.97,90.45,156238.0,83.84,84.287,83.7841,84.2311,156238.0
2015-08-11 15:30:00,90.45,90.62,90.38,90.48,239496.0,84.2311,84.3894,84.1659,84.2591,239496.0
2015-08-12 09:30:00,89.46,90.02,89.24,89.53,156716.0,83.3092,83.8307,83.1043,83.3744,156716.0
2015-08-12 10:00:00,89.55,89.57,88.3,88.65,131618.0,83.393,83.4116,82.2289,82.5549,131618.0
2015-08-12 10:30:00,88.59,88.98,88.46,88.95,217932.0,82.499,82.8622,82.3779,82.8342,217932.0
2015-08-12 11:00:00,88.95,89.22,88.64,88.92,128021.0,82.8342,83.0857,82.5456,82.8063,128021.0
2015-08-12 11:30:00,88.93,88.93,88.63,88.66,103281.0,82.8156,82.8156,82.5362,82.5642,103281.0
2015-08-12 12:00:00,88.67,89.01,88.53,88.96,63937.0,82.5735,82.8901,82.4431,82.8436,63937.0
2015-08-12 12:30:00,88.97,89.19,88.96,89.02,105082.0,82.8529,83.0577,82.8436,82.8994,105082.0
2015-08-12 13:00:00,89.04,89.54,89.03,89.41,67230.0,82.9181,83.3837,82.9087,83.2626,67230.0
2015-08-12 13:30:00,89.43,90.25,89.4,90.19,127434.0,83.2812,84.0449,83.2533,83.989,127434.0
2015-08-12 14:00:00,90.16,91.3,90.1,90.17,169055.0,83.9611,85.0227,83.9052,83.9704,169055.0
2015-08-12 14:30:00,90.17,90.67,90.0,90.63,90312.0,83.9704,84.436,83.8121,84.3987,90312.0
2015-08-12 15:00:00,90.63,90.85,90.53,90.85,75950.0,84.3987,84.6036,84.3056,84.6036,75950.0
2015-08-12 15:30:00,90.84,90.97,90.77,90.87,190932.0,84.5943,84.7154,84.5291,84.6222,190932.0
2015-08-13 09:30:00,91.11,91.89,90.81,91.17,150340.0,84.8457,85.5721,84.5664,84.9016,150340.0
2015-08-13 10:00:00,91.1,91.18,90.65,91.17,75312.0,84.8364,84.9109,84.4174,84.9016,75312.0
2015-08-13 10:30:00,91.12,91.14,90.7,90.78,78465.0,84.855,84.8737,84.4639,84.5384,78465.0
2015-08-13 11:00:00,90.77,90.84,90.46,90.53,59095.0,84.5291,84.5943,84.2404,84.3056,59095.0
2015-08-13 11:30:00,90.59,90.94,90.58,90.82,39591.0,84.3615,84.6874,84.3522,84.5757,39591.0
2015-08-13 12:00:00,90.83,90.92,90.71,90.86,35642.0,84.585,84.6688,84.4732,84.6129,35642.0
2015-08-13 12:30:00,90.86,90.98,90.75,90.88,31212.0,84.6129,84.7247,84.5105,84.6315,31212.0
2015-08-13 13:00:00,90.88,91.1,90.86,91.09,36914.0,84.6315,84.8364,84.6129,84.8271,36914.0
2015-08-13 13:30:00,91.09,91.21,91.02,91.08,63652.0,84.8271,84.9389,84.7619,84.8178,63652.0
2015-08-13 14:00:00,91.09,91.29,91.04,91.22,48818.0,84.8271,85.0134,84.7805,84.9482,48818.0
2015-08-13 14:30:00,91.23,91.36,91.19,91.25,54056.0,84.9575,85.0785,84.9202,84.9761,54056.0
2015-08-13 15:00:00,91.27,91.31,90.98,91.03,79765.0,84.9947,85.032,84.7247,84.7712,79765.0
2015-08-13 15:30:00,91.03,91.06,90.74,90.86,187350.0,84.7712,84.7992,84.5012,84.6129,187350.0
2015-08-14 09:30:00,91.22,91.76,90.9,91.76,224227.0,84.9482,85.451,84.6502,85.451,224227.0
2015-08-14 10:00:00,91.75,91.86,91.25,91.39,143929.0,85.4417,85.5442,84.9761,85.1065,143929.0
2015-08-14 10:30:00,91.39,91.64,91.36,91.53,104873.0,85.1065,85.3393,85.0785,85.2369,104873.0
2015-08-14 11:00:00,91.44,91.49,91.26,91.35,85857.0,85.153,85.1996,84.9854,85.0692,85857.0
2015-08-14 11:30:00,91.37,91.6,91.25,91.56,87482.0,85.0879,85.302,84.9761,85.2648,87482.0
2015-08-14 12:00:00,91.55,91.68,91.43,91.53,75075.0,85.2555,85.3765,85.1437,85.2369,75075.0
2015-08-14 12:30:00,91.53,91.57,91.3,91.33,46013.0,85.2369,85.2741,85.0227,85.0506,46013.0
2015-08-14 13:00:00,91.34,91.5,91.3,91.39,44035.0,85.0599,85.2089,85.0227,85.1065,44035.0
2015-08-14 13:30:00,91.38,91.43,91.33,91.4,36371.0,85.0972,85.1437,85.0506,85.1158,36371.0
2015-08-14 14:00:00,91.39,91.52,91.34,91.44,32761.0,85.1065,85.2275,85.0599,85.153,32761.0
2015-08-14 14:30:00,91.42,91.5,91.33,91.42,46494.0,85.1344,85.2089,85.0506,85.1344,46494.0
2015-08-14 15:00:00,91.42,91.6,91.42,91.51,81114.0,85.1344,85.302,85.1344,85.2182,81114.0
2015-08-14 15:30:00,91.53,91.54,91.39,91.45,196596.0,85.2369,85.2462,85.1065,85.1624,196596.0
2015-08-17 09:30:00,90.81,90.81,89.91,89.91,267076.0,84.5664,84.5664,83.7282,83.7282,267076.0
2015-08-17 10:00:00,89.93,90.35,89.76,90.23,129916.0,83.7469,84.138,83.5886,84.0262,129916.0
2015-08-17 10:30:00,90.2,91.26,90.18,91.23,87876.0,83.9983,84.9854,83.9797,84.9575,87876.0
2015-08-17 11:00:00,91.23,91.52,91.22,91.33,135632.0,84.9575,85.2275,84.9482,85.0506,135632.0
2015-08-17 11:30:00,91.33,91.37,90.84,90.87,152702.0,85.0506,85.0879,84.5943,84.6222,152702.0
2015-08-17 12:00:00,90.91,91.02,90.81,90.84,81757.0,84.6595,84.7619,84.5664,84.5943,81757.0
2015-08-17 12:30:00,90.82,91.24,90.82,91.18,62013.0,84.5757,84.9668,84.5757,84.9109,62013.0
2015-08-17 13:00:00,91.18,91.23,91.07,91.14,46974.0,84.9109,84.9575,84.8085,84.8737,46974.0
2015-08-17 13:30:00,91.14,91.22,91.1,91.13,43936.0,84.8737,84.9482,84.8364,84.8644,43936.0
2015-08-17 14:00:00,91.14,91.19,91.0,91.03,48320.0,84.8737,84.9202,84.7433,84.7712,48320.0
2015-08-17 14:30:00,91.05,91.23,91.05,91.21,66471.0,84.7899,84.9575,84.7899,84.9389,66471.0
2015-08-17 15:00:00,91.22,91.42,91.2,91.35,172343.0,84.9482,85.1344,84.9295,85.0692,172343.0
2015-08-17 15:30:00,91.36,91.43,91.24,91.34,250297.0,85.0785,85.1437,84.9668,85.0599,250297.0
2015-08-18 09:30:00,91.35,91.58,91.01,91.23,101227.0,85.0692,85.2834,84.7526,84.9575,101227.0
2015-08-18 10:00:00,91.2,91.4,91.1,91.31,114534.0,84.9295,85.1158,84.8364,85.032,114534.0
2015-08-18 10:30:00,91.29,91.33,91.06,91.3,96586.0,85.0134,85.0506,84.7992,85.0227,96586.0
2015-08-18 11:00:00,91.3,91.42,91.14,91.18,80526.0,85.0227,85.1344,84.8737,84.9109,80526.0
2015-08-18 11:30:00,91.18,91.21,90.98,91.0,74331.0,84.9109,84.9389,84.7247,84.7433,74331.0
2015-08-18 12:00:00,91.01,91.02,90.89,90.92,210275.0,84.7526,84.7619,84.6409,84.6688,210275.0
2015-08-18 12:30:00,90.94,90.95,90.55,90.59,75298.0,84.6874,84.6967,84.3242,84.3615,75298.0
2015-08-18 13:00:00,90.59,90.6,90.42,90.51,88649.0,84.3615,84.3708,84.2032,84.287,88649.0
2015-08-18 13:30:00,90.51,90.53,90.33,90.38,81677.0,84.287,84.3056,84.1194,84.1659,81677.0
2015-08-18 14:00:00,90.38,90.56,90.31,90.49,91941.0,84.1659,84.3336,84.1007,84.2684,91941.0
2015-08-18 14:30:00,90.5,90.6,90.41,90.53,106075.0,84.2777,84.3708,84.1939,84.3056,106075.0
2015-08-18 15:00:00,90.54,90.7,90.49,90.6,144208.0,84.3149,84.4639,84.2684,84.3708,144208.0
2015-08-18 15:30:00,90.6,90.62,90.47,90.49,298668.0,84.3708,84.3894,84.2497,84.2684,298668.0
2015-08-19 09:30:00,90.26,90.54,89.27,89.82,213997.0,84.0542,84.3149,83.1322,83.6444,213997.0
2015-08-19 10:00:00,89.83,90.0,89.66,89.91,182860.0,83.6537,83.8121,83.4954,83.7282,182860.0
2015-08-19 10:30:00,89.92,90.0,89.59,89.82,122167.0,83.7376,83.8121,83.4302,83.6444,122167.0
2015-08-19 11:00:00,89.83,90.0,89.81,89.9,69039.0,83.6537,83.8121,83.6351,83.7189,69039.0
2015-08-19 11:30:00,89.85,89.96,89.66,89.84,60625.0,83.6724,83.7748,83.4954,83.6631,60625.0
2015-08-19 12:00:00,89.83,89.84,89.49,89.51,129254.0,83.6537,83.6631,83.3371,83.3557,129254.0
2015-08-19 12:30:00,89.53,89.86,89.53,89.61,137338.0,83.3744,83.6817,83.3744,83.4489,137338.0
2015-08-19 13:00:00,89.61,89.68,89.5,89.5,147574.0,83.4489,83.5141,83.3464,83.3464,147574.0
2015-08-19 13:30:00,89.51,89.75,89.47,89.58,130770.0,83.3557,83.5792,83.3185,83.4209,130770.0
2015-08-19 14:00:00,89.58,90.12,89.58,89.78,260281.0,83.4209,83.9238,83.4209,83.6072,260281.0
2015-08-19 14:30:00,89.79,89.87,89.35,89.41,162241.0,83.6165,83.691,83.2067,83.2626,162241.0
2015-08-19 15:00:00,89.43,89.76,89.35,89.76,179223.0,83.2812,83.5886,83.2067,83.5886,179223.0
2015-08-19 15:30:00,89.76,90.14,89.68,89.81,438558.0,83.5886,83.9424,83.5141,83.6351,438558.0
2015-08-20 09:30:00,89.25,89.25,88.46,88.81,132934.0,83.1136,83.1136,82.3779,82.7039,132934.0
2015-08-20 10:00:00,88.82,88.88,88.1,88.14,215230.0,82.7132,82.7691,82.0427,82.0799,215230.0
2015-08-20 10:30:00,88.15,88.53,87.87,88.43,159495.0,82.0893,82.4431,81.8285,82.35,159495.0
2015-08-20 11:00:00,88.43,88.6,88.16,88.46,118850.0,82.35,82.5083,82.0986,82.3779,118850.0
2015-08-20 11:30:00,88.44,88.73,88.36,88.61,91593.0,82.3593,82.6294,82.2848,82.5176,91593.0
2015-08-20 12:00:00,88.6,88.71,88.43,88.54,73233.0,82.5083,82.6107,82.35,82.4524,73233.0
2015-08-20 12:30:00,88.54,88.66,88.05,88.14,80444.0,82.4524,82.5642,81.9961,82.0799,80444.0
2015-08-20 13:00:00,88.14,88.19,87.92,88.02,158147.0,82.0799,82.1265,81.8751,81.9682,158147.0
2015-08-20 13:30:00,88.03,88.13,87.96,88.07,188459.0,81.9775,82.0706,81.9123,82.0148,188459.0
2015-08-20 14:00:00,88.06,88.07,87.73,87.81,145264.0,82.0054,82.0148,81.6981,81.7726,145264.0
2015-08-20 14:30:00,87.81,87.86,87.32,87.37,257655.0,81.7726,81.8192,81.3163,81.3629,257655.0
2015-08-20 15:00:00,87.36,87.56,87.24,87.35,288892.0,81.3536,81.5398,81.2418,81.3443,288892.0
2015-08-20 15:30:00,87.34,87.5,87.0,87.06,553133.0,81.3349,81.4839,81.0183,81.0742,553133.0
2015-08-21 09:30:00,86.21,86.33,84.1,84.25,830070.0,80.2826,80.3944,78.3177,78.4574,830070.0
2015-08-21 10:00:00,84.21,85.47,84.11,85.36,1005782.0,78.4201,79.5935,78.327,79.4911,1005782.0
2015-08-21 10:30:00,85.34,86.32,84.85,86.02,621403.0,79.4725,80.3851,79.0161,80.1057,621403.0
2015-08-21 11:00:00,86.07,86.13,85.51,86.06,516387.0,80.1523,80.2081,79.6308,80.1429,516387.0
2015-08-21 11:30:00,86.05,86.31,85.57,86.3,235358.0,80.1336,80.3758,79.6866,80.3664,235358.0
2015-08-21 12:00:00,86.29,87.0,86.1,86.13,201685.0,80.3571,81.0183,80.1802,80.2081,201685.0
2015-08-21 12:30:00,86.12,86.44,85.95,86.0,145145.0,80.1988,80.4968,80.0405,80.0871,145145.0
2015-08-21 13:00:00,86.0,86.5,85.78,86.49,157707.0,80.0871,80.5527,79.8822,80.5434,157707.0
2015-08-21 13:30:00,86.52,86.83,86.24,86.83,154620.0,80.5713,80.86,80.3106,80.86,154620.0
2015-08-21 14:00:00,86.79,86.94,86.65,86.8,205340.0,80.8228,80.9624,80.6924,80.8321,205340.0
2015-08-21 14:30:00,86.8,86.98,86.25,86.49,278723.0,80.8321,80.9997,80.3199,80.5434,278723.0
2015-08-21 15:00:00,86.48,86.92,86.2,86.6,381267.0,80.5341,80.9438,80.2733,80.6458,381267.0
2015-08-21 15:30:00,86.59,86.88,86.22,86.24,663705.0,80.6365,80.9066,80.2919,80.3106,663705.0
2015-08-24 09:30:00,81.54,85.85,43.91,82.54,534195.0,75.9337,79.9474,40.891,76.865,534195.0
2015-08-24 10:00:00,82.15,85.87,82.1,84.78,878464.0,76.5018,79.966,76.4552,78.951,878464.0
2015-08-24 10:30:00,84.77,85.09,83.5,84.98,423277.0,78.9416,79.2396,77.759,79.1372,423277.0
2015-08-24 11:00:00,84.98,85.1,83.84,84.34,290676.0,79.1372,79.249,78.0756,78.5412,290676.0
2015-08-24 11:30:00,84.31,85.5,84.06,85.32,230163.0,78.5133,79.6215,78.2805,79.4538,230163.0
2015-08-24 12:00:00,85.31,85.67,84.92,85.49,213543.0,79.4445,79.7798,79.0813,79.6121,213543.0
2015-08-24 12:30:00,85.47,85.97,85.19,85.2,161582.0,79.5935,80.0591,79.3328,79.3421,161582.0
2015-08-24 13:00:00,85.21,85.41,84.62,84.87,146455.0,79.3514,79.5376,78.802,79.0348,146455.0
2015-08-24 13:30:00,84.87,85.07,84.42,84.46,232392.0,79.0348,79.221,78.6157,78.653,232392.0
2015-08-24 14:00:00,84.45,84.72,84.01,84.1,270542.0,78.6436,78.8951,78.2339,78.3177,270542.0
2015-08-24 14:30:00,84.11,84.58,83.45,83.51,258556.0,78.327,78.7647,77.7124,77.7683,258556.0
2015-08-24 15:00:00,83.48,83.92,83.26,83.26,397902.0,77.7403,78.1501,77.5355,77.5355,397902.0
2015-08-24 15:30:00,83.27,84.94,83.07,84.55,697662.0,77.5448,79.1,77.3585,78.7368,697662.0
2015-08-25 09:30:00,85.9,86.42,84.91,86.05,389304.0,79.9939,80.4782,79.072,80.1336,389304.0
2015-08-25 10:00:00,85.99,86.01,85.1,85.37,202673.0,80.0778,80.0964,79.249,79.5004,202673.0
2015-08-25 10:30:00,85.36,85.36,84.93,85.06,123416.0,79.4911,79.4911,79.0906,79.2117,123416.0
2015-08-25 11:00:00,85.09,86.61,85.09,86.44,235488.0,79.2396,80.6551,79.2396,80.4968,235488.0
2015-08-25 11:30:00,86.4,86.4,85.48,85.64,170709.0,80.4596,80.4596,79.6028,79.7518,170709.0
2015-08-25 12:00:00,85.64,85.69,85.16,85.27,172159.0,79.7518,79.7984,79.3048,79.4073,172159.0
2015-08-25 12:30:00,85.26,85.43,85.06,85.11,173536.0,79.398,79.5563,79.2117,79.2583,173536.0
2015-08-25 13:00:00,85.12,85.42,84.47,84.51,181264.0,79.2676,79.547,78.6623,78.6995,181264.0
2015-08-25 13:30:00,84.51,84.85,84.33,84.7,219553.0,78.6995,79.0161,78.5319,78.8765,219553.0
2015-08-25 14:00:00,84.7,84.71,84.1,84.32,277632.0,78.8765,78.8858,78.3177,78.5226,277632.0
2015-08-25 14:30:00,84.29,84.53,84.14,84.51,224903.0,78.4946,78.7181,78.355,78.6995,224903.0
2015-08-25 15:00:00,84.51,84.74,84.0,84.09,278090.0,78.6995,78.9137,78.2246,78.3084,278090.0
2015-08-25 15:30:00,84.09,84.3,83.08,83.12,711339.0,78.3084,78.504,77.3678,77.4051,711339.0
2015-08-26 09:30:00,84.7,85.99,83.83,84.22,384079.0,78.8765,80.0778,78.0663,78.4295,384079.0
2015-08-26 10:00:00,84.26,85.47,84.0,85.06,268803.0,78.4667,79.5935,78.2246,79.2117,268803.0
2015-08-26 10:30:00,85.12,85.26,84.48,84.72,166385.0,79.2676,79.398,78.6716,78.8951,166385.0
2015-08-26 11:00:00,84.73,85.29,84.45,84.92,221069.0,78.9044,79.4259,78.6436,79.0813,221069.0
2015-08-26 11:30:00,84.89,85.16,84.43,84.79,231610.0,79.0534,79.3048,78.625,78.9603,231610.0
2015-08-26 12:00:00,84.72,85.03,84.37,84.77,159831.0,78.8951,79.1838,78.5691,78.9416,159831.0
2015-08-26 12:30:00,84.79,85.14,84.31,85.11,220892.0,78.9603,79.2862,78.5133,79.2583,220892.0
2015-08-26 13:00:00,85.13,85.59,84.76,85.53,190375.0,79.2769,79.7053,78.9323,79.6494,190375.0
2015-08-26 13:30:00,85.47,85.8,85.31,85.67,148960.0,79.5935,79.9008,79.4445,79.7798,148960.0
2015-08-26 14:00:00,85.72,85.89,85.23,85.56,187641.0,79.8263,79.9846,79.37,79.6773,187641.0
2015-08-26 14:30:00,85.59,86.28,85.42,86.21,173624.0,79.7053,80.3478,79.547,80.2826,173624.0
2015-08-26 15:00:00,86.19,86.99,85.92,86.4,321403.0,80.264,81.009,80.0126,80.4596,321403.0
2015-08-26 15:30:00,86.44,87.09,86.4,86.95,688039.0,80.4968,81.1021,80.4596,80.9718,688039.0
2015-08-27 09:30:00,87.48,88.51,87.21,87.72,190759.0,81.4653,82.4245,81.2139,81.6888,190759.0
2015-08-27 10:00:00,87.64,88.95,87.27,88.93,270297.0,81.6143,82.8342,81.2698,82.8156,270297.0
2015-08-27 10:30:00,88.89,89.44,88.47,89.37,222668.0,82.7784,83.2906,82.3872,83.2254,222668.0
2015-08-27 11:00:00,89.36,89.61,89.09,89.43,157343.0,83.2161,83.4489,82.9646,83.2812,157343.0
2015-08-27 11:30:00,89.47,89.6,89.03,89.36,134907.0,83.3185,83.4396,82.9087,83.2161,134907.0
2015-08-27 12:00:00,89.37,89.82,89.27,89.71,120537.0,83.2254,83.6444,83.1322,83.542,120537.0
2015-08-27 12:30:00,89.71,89.84,89.33,89.71,102391.0,83.542,83.6631,83.1881,83.542,102391.0
2015-08-27 13:00:00,89.71,89.76,88.99,89.09,148342.0,83.542,83.5886,82.8715,82.9646,148342.0
2015-08-27 13:30:00,89.07,89.15,88.67,88.76,137970.0,82.946,83.0205,82.5735,82.6573,137970.0
2015-08-27 14:00:00,88.8,88.84,88.1,88.15,143687.0,82.6946,82.7318,82.0427,82.0893,143687.0
2015-08-27 14:30:00,88.18,88.54,87.27,87.31,219179.0,82.1172,82.4524,81.2698,81.307,219179.0
2015-08-27 15:00:00,87.31,88.08,86.76,88.04,318245.0,81.307,82.0241,80.7948,81.9868,318245.0
2015-08-27 15:30:00,88.08,88.86,87.86,88.85,404698.0,82.0241,82.7504,81.8192,82.7411,404698.0
2015-08-28 09:30:00,88.48,88.99,87.94,88.83,111168.0,82.3966,82.8715,81.8937,82.7225,111168.0
2015-08-28 10:00:00,88.89,88.89,88.05,88.39,150589.0,82.7784,82.7784,81.9961,82.3127,150589.0
2015-08-28 10:30:00,88.42,88.78,88.3,88.48,89779.0,82.3407,82.6759,82.2289,82.3966,89779.0
2015-08-28 11:00:00,88.45,88.86,88.25,88.77,110606.0,82.3686,82.7504,82.1824,82.6666,110606.0
2015-08-28 11:30:00,88.77,88.91,87.99,88.1,127554.0,82.6666,82.797,81.9403,82.0427,127554.0
2015-08-28 12:00:00,88.1,88.52,88.0,88.39,89604.0,82.0427,82.4338,81.9496,82.3127,89604.0
2015-08-28 12:30:00,88.42,88.88,88.3,88.8,67179.0,82.3407,82.7691,82.2289,82.6946,67179.0
2015-08-28 13:00:00,88.79,89.23,88.62,88.81,68819.0,82.6852,83.095,82.5269,82.7039,68819.0
2015-08-28 13:30:00,88.83,89.01,88.64,88.79,104258.0,82.7225,82.8901,82.5456,82.6852,104258.0
2015-08-28 14:00:00,88.8,89.09,88.74,88.94,120125.0,82.6946,82.9646,82.6387,82.8249,120125.0
2015-08-28 14:30:00,88.94,89.02,88.67,88.75,208854.0,82.8249,82.8994,82.5735,82.648,208854.0
2015-08-28 15:00:00,88.78,88.8,88.19,88.37,170406.0,82.6759,82.6946,82.1265,82.2941,170406.0
2015-08-28 15:30:00,88.35,88.9,88.0,88.82,344288.0,82.2755,82.7877,81.9496,82.7132,344288.0
2015-08-31 09:30:00,89.0,89.61,87.92,87.96,143987.0,82.8808,83.4489,81.8751,81.9123,143987.0
2015-08-31 10:00:00,88.02,88.05,87.57,87.94,141466.0,81.9682,81.9961,81.5491,81.8937,141466.0
2015-08-31 10:30:00,87.96,87.98,87.49,87.62,108900.0,81.9123,81.9309,81.4746,81.5957,108900.0
2015-08-31 11:00:00,87.63,87.77,87.22,87.77,144841.0,81.605,81.7354,81.2232,81.7354,144841.0
2015-08-31 11:30:00,87.74,87.83,86.91,87.0,157761.0,81.7074,81.7913,80.9345,81.0183,157761.0
2015-08-31 12:00:00,86.99,87.52,86.98,87.52,110048.0,81.009,81.5026,80.9997,81.5026,110048.0
2015-08-31 12:30:00,87.55,87.59,87.26,87.39,70489.0,81.5305,81.5678,81.2604,81.3815,70489.0
2015-08-31 13:00:00,87.41,87.63,87.24,87.32,80719.0,81.4001,81.605,81.2418,81.3163,80719.0
2015-08-31 13:30:00,87.32,87.41,87.11,87.22,103847.0,81.3163,81.4001,81.1208,81.2232,103847.0
2015-08-31 14:00:00,87.23,87.38,86.6,86.79,135443.0,81.2325,81.3722,80.6458,80.8228,135443.0
2015-08-31 14:30:00,86.8,87.01,86.13,86.26,185066.0,80.8321,81.0276,80.2081,80.3292,185066.0
2015-08-31 15:00:00,86.23,86.73,86.19,86.24,195393.0,80.3013,80.7669,80.264,80.3106,195393.0
2015-08-31 15:30:00,86.24,86.95,86.23,86.62,379538.0,80.3106,80.9718,80.3013,80.6644,379538.0
2015-09-01 09:30:00,84.89,85.77,84.77,85.54,229598.0,79.0534,79.8729,78.9416,79.6587,229598.0
2015-09-01 10:00:00,85.54,85.7,84.88,85.37,149409.0,79.6587,79.8077,79.0441,79.5004,149409.0
2015-09-01 10:30:00,85.37,85.55,84.74,85.07,132941.0,79.5004,79.668,78.9137,79.221,132941.0
2015-09-01 11:00:00,85.07,85.36,84.75,85.09,103564.0,79.221,79.4911,78.923,79.2396,103564.0
2015-09-01 11:30:00,85.06,85.36,84.84,84.89,105825.0,79.2117,79.4911,79.0068,79.0534,105825.0
2015-09-01 12:00:00,84.91,85.04,84.48,84.5,72157.0,79.072,79.1931,78.6716,78.6902,72157.0
2015-09-01 12:30:00,84.5,84.6,84.21,84.27,91628.0,78.6902,78.7833,78.4201,78.476,91628.0
2015-09-01 13:00:00,84.27,84.5,83.99,84.4,91000.0,78.476,78.6902,78.2153,78.5971,91000.0
2015-09-01 13:30:00,84.39,84.61,84.34,84.56,80224.0,78.5878,78.7926,78.5412,78.7461,80224.0
2015-09-01 14:00:00,84.59,84.59,84.0,84.31,108739.0,78.774,78.774,78.2246,78.5133,108739.0
2015-09-01 14:30:00,84.33,84.76,84.27,84.28,128987.0,78.5319,78.9323,78.476,78.4853,128987.0
2015-09-01 15:00:00,84.29,84.39,84.0,84.05,128916.0,78.4946,78.5878,78.2246,78.2711,128916.0
2015-09-01 15:30:00,84.03,84.63,83.6,84.33,513074.0,78.2525,78.8113,77.8521,78.5319,513074.0
2015-09-02 09:30:00,85.25,85.5,84.32,84.45,282213.0,79.3886,79.6215,78.5226,78.6436,282213.0
2015-09-02 10:00:00,84.52,84.76,83.94,83.96,137016.0,78.7088,78.9323,78.1687,78.1873,137016.0
2015-09-02 10:30:00,83.94,84.28,83.76,84.26,170376.0,78.1687,78.4853,78.0011,78.4667,170376.0
2015-09-02 11:00:00,84.31,84.9,84.28,84.9,86816.0,78.5133,79.0627,78.4853,79.0627,86816.0
2015-09-02 11:30:00,84.88,84.92,83.87,84.05,80505.0,79.0441,79.0813,78.1035,78.2711,80505.0
2015-09-02 12:00:00,84.03,84.05,83.74,83.94,101626.0,78.2525,78.2711,77.9825,78.1687,101626.0
2015-09-02 12:30:00,83.93,84.45,83.87,84.45,239185.0,78.1594,78.6436,78.1035,78.6436,239185.0
2015-09-02 13:00:00,84.47,84.55,84.22,84.38,160380.0,78.6623,78.7368,78.4295,78.5785,160380.0
2015-09-02 13:30:00,84.34,84.39,84.07,84.23,66920.0,78.5412,78.5878,78.2898,78.4388,66920.0
2015-09-02 14:00:00,84.23,84.61,84.14,84.44,127270.0,78.4388,78.7926,78.355,78.6343,127270.0
2015-09-02 14:30:00,84.43,84.8,84.33,84.77,142037.0,78.625,78.9696,78.5319,78.9416,142037.0
2015-09-02 15:00:00,84.76,85.04,84.57,84.83,154873.0,78.9323,79.1931,78.7554,78.9975,154873.0
2015-09-02 15:30:00,84.83,85.48,84.74,85.46,303105.0,78.9975,79.6028,78.9137,79.5842,303105.0
2015-09-03 09:30:00,86.17,86.43,85.74,86.32,186322.0,80.2454,80.4875,79.8449,80.3851,186322.0
2015-09-03 10:00:00,86.33,86.69,86.0,86.67,340819.0,80.3944,80.7296,80.0871,80.711,340819.0
2015-09-03 10:30:00,86.67,87.44,86.65,87.44,107264.0,80.711,81.4281,80.6924,81.4281,107264.0
2015-09-03 11:00:00,87.45,88.12,87.41,87.96,140678.0,81.4374,82.0613,81.4001,81.9123,140678.0
2015-09-03 11:30:00,87.98,88.18,87.7,87.88,120481.0,81.9309,82.1172,81.6702,81.8378,120481.0
2015-09-03 12:00:00,87.88,87.9,87.36,87.52,68910.0,81.8378,81.8564,81.3536,81.5026,68910.0
2015-09-03 12:30:00,87.5,87.55,87.19,87.24,76031.0,81.4839,81.5305,81.1953,81.2418,76031.0
2015-09-03 13:00:00,87.24,87.34,86.77,87.27,65790.0,81.2418,81.3349,80.8041,81.2698,65790.0
2015-09-03 13:30:00,87.21,87.26,86.74,86.75,89486.0,81.2139,81.2604,80.7762,80.7855,89486.0
2015-09-03 14:00:00,86.7,86.76,86.25,86.66,159846.0,80.7389,80.7948,80.3199,80.7017,159846.0
2015-09-03 14:30:00,86.65,86.94,86.52,86.65,120442.0,80.6924,80.9624,80.5713,80.6924,120442.0
2015-09-03 15:00:00,86.69,86.81,86.33,86.45,112938.0,80.7296,80.8414,80.3944,80.5061,112938.0
2015-09-03 15:30:00,86.44,86.56,86.03,86.39,346588.0,80.4968,80.6086,80.115,80.4503,346588.0
2015-09-04 09:30:00,85.26,85.78,85.01,85.45,193330.0,79.398,79.8822,79.1651,79.5749,193330.0
2015-09-04 10:00:00,85.45,86.04,85.05,86.04,143336.0,79.5749,80.1243,79.2024,80.1243,143336.0
2015-09-04 10:30:00,86.03,86.25,85.42,85.49,88534.0,80.115,80.3199,79.547,79.6121,88534.0
2015-09-04 11:00:00,85.49,85.71,85.14,85.35,124532.0,79.6121,79.817,79.2862,79.4818,124532.0
2015-09-04 11:30:00,85.32,85.38,85.04,85.17,82745.0,79.4538,79.5097,79.1931,79.3141,82745.0
2015-09-04 12:00:00,85.19,85.19,84.76,84.79,49837.0,79.3328,79.3328,78.9323,78.9603,49837.0
2015-09-04 12:30:00,84.8,85.13,84.67,84.98,60053.0,78.9696,79.2769,78.8485,79.1372,60053.0
2015-09-04 13:00:00,85.0,85.0,84.45,84.55,67040.0,79.1558,79.1558,78.6436,78.7368,67040.0
2015-09-04 13:30:00,84.54,84.77,84.5,84.61,63814.0,78.7275,78.9416,78.6902,78.7926,63814.0
2015-09-04 14:00:00,84.62,84.84,84.54,84.57,70839.0,78.802,79.0068,78.7275,78.7554,70839.0
2015-09-04 14:30:00,84.59,85.06,84.46,85.06,69048.0,78.774,79.2117,78.653,79.2117,69048.0
2015-09-04 15:00:00,85.06,85.25,84.98,85.24,80837.0,79.2117,79.3886,79.1372,79.3793,80837.0
2015-09-04 15:30:00,85.24,85.93,85.16,85.39,289188.0,79.3793,80.0219,79.3048,79.519,289188.0
2015-09-08 09:30:00,87.04,87.9,86.79,87.03,245387.0,81.0556,81.8564,80.8228,81.0463,245387.0
2015-09-08 10:00:00,87.11,87.15,86.57,86.85,150020.0,81.1208,81.158,80.6179,80.8786,150020.0
2015-09-08 10:30:00,86.85,86.97,86.41,86.7,124468.0,80.8786,80.9904,80.4689,80.7389,124468.0
2015-09-08 11:00:00,86.72,86.88,86.46,86.76,108081.0,80.7576,80.9066,80.5154,80.7948,108081.0
2015-09-08 11:30:00,86.79,86.99,86.68,86.81,103149.0,80.8228,81.009,80.7203,80.8414,103149.0
2015-09-08 12:00:00,86.8,87.18,86.56,87.11,83463.0,80.8321,81.1859,80.6086,81.1208,83463.0
2015-09-08 12:30:00,87.1,87.12,86.86,87.06,58524.0,81.1114,81.1301,80.8879,81.0742,58524.0
2015-09-08 13:00:00,87.05,87.06,86.57,86.7,76728.0,81.0649,81.0742,80.6179,80.7389,76728.0
2015-09-08 13:30:00,86.69,86.92,86.6,86.9,61613.0,80.7296,80.9438,80.6458,80.9252,61613.0
2015-09-08 14:00:00,86.9,87.09,86.84,87.06,69607.0,80.9252,81.1021,80.8693,81.0742,69607.0
2015-09-08 14:30:00,87.08,87.34,87.02,87.28,105653.0,81.0928,81.3349,81.0369,81.2791,105653.0
2015-09-08 15:00:00,87.28,87.37,87.13,87.33,129074.0,81.2791,81.3629,81.1394,81.3256,129074.0
2015-09-08 15:30:00,87.33,87.54,87.28,87.43,270069.0,81.3256,81.5212,81.2791,81.4188,270069.0
2015-09-09 09:30:00,88.44,88.46,86.89,87.48,257785.0,82.3593,82.3779,80.9159,81.4653,257785.0
2015-09-09 10:00:00,87.53,88.0,86.88,88.0,156254.0,81.5119,81.9496,80.9066,81.9496,156254.0
2015-09-09 10:30:00,88.01,88.04,86.91,87.02,114372.0,81.9589,81.9868,80.9345,81.0369,114372.0
2015-09-09 11:00:00,87.03,87.34,86.8,87.24,62348.0,81.0463,81.3349,80.8321,81.2418,62348.0
2015-09-09 11:30:00,87.21,87.53,87.05,87.5,77607.0,81.2139,81.5119,81.0649,81.4839,77607.0
2015-09-09 12:00:00,87.51,88.02,87.44,88.02,76970.0,81.4933,81.9682,81.4281,81.9682,76970.0
2015-09-09 12:30:00,88.05,88.08,87.62,87.78,53031.0,81.9961,82.0241,81.5957,81.7447,53031.0
2015-09-09 13:00:00,87.79,87.8,87.18,87.2,67652.0,81.754,81.7633,81.1859,81.2046,67652.0
2015-09-09 13:30:00,87.19,87.19,86.6,86.6,88717.0,81.1953,81.1953,80.6458,80.6458,88717.0
2015-09-09 14:00:00,86.66,86.99,86.56,86.77,81775.0,80.7017,81.009,80.6086,80.8041,81775.0
2015-09-09 14:30:00,86.75,86.83,86.39,86.49,74060.0,80.7855,80.86,80.4503,80.5434,74060.0
2015-09-09 15:00:00,86.49,86.69,86.31,86.43,122112.0,80.5434,80.7296,80.3758,80.4875,122112.0
2015-09-09 15:30:00,86.39,86.39,85.76,85.98,250497.0,80.4503,80.4503,79.8636,80.0684,250497.0
2015-09-10 09:30:00,85.8,86.34,85.38,85.65,223520.0,79.9008,80.4037,79.5097,79.7611,223520.0
2015-09-10 10:00:00,85.6,85.78,85.07,85.25,211983.0,79.7146,79.8822,79.221,79.3886,211983.0
2015-09-10 10:30:00,85.26,86.36,85.16,86.3,187694.0,79.398,80.4223,79.3048,80.3664,187694.0
2015-09-10 11:00:00,86.3,86.45,85.63,85.97,222748.0,80.3664,80.5061,79.7425,80.0591,222748.0
2015-09-10 11:30:00,85.97,86.03,85.48,85.62,121688.0,80.0591,80.115,79.6028,79.7332,121688.0
2015-09-10 12:00:00,85.6,85.76,84.98,85.01,156861.0,79.7146,79.8636,79.1372,79.1651,156861.0
2015-09-10 12:30:00,84.98,85.19,84.89,85.03,138470.0,79.1372,79.3328,79.0534,79.1838,138470.0
2015-09-10 13:00:00,85.04,85.21,84.85,84.93,155824.0,79.1931,79.3514,79.0161,79.0906,155824.0
2015-09-10 13:30:00,84.96,85.79,84.96,85.72,121647.0,79.1186,79.8915,79.1186,79.8263,121647.0
2015-09-10 14:00:00,85.75,85.83,85.43,85.64,90773.0,79.8543,79.9288,79.5563,79.7518,90773.0
2015-09-10 14:30:00,85.61,85.79,85.34,85.37,133771.0,79.7239,79.8915,79.4725,79.5004,133771.0
2015-09-10 15:00:00,85.36,85.6,85.08,85.16,277265.0,79.4911,79.7146,79.2303,79.3048,277265.0
2015-09-10 15:30:00,85.14,85.38,84.93,85.28,472547.0,79.2862,79.5097,79.0906,79.4166,472547.0
2015-09-11 09:30:00,85.01,85.95,84.77,85.23,170756.0,79.1651,80.0405,78.9416,79.37,170756.0
2015-09-11 10:00:00,85.17,85.33,84.88,85.13,225918.0,79.3141,79.4631,79.0441,79.2769,225918.0
2015-09-11 10:30:00,85.16,85.28,84.75,84.93,172651.0,79.3048,79.4166,78.923,79.0906,172651.0
2015-09-11 11:00:00,84.91,85.08,84.81,84.96,164622.0,79.072,79.2303,78.9789,79.1186,164622.0
2015-09-11 11:30:00,84.97,85.23,84.65,85.2,224502.0,79.1279,79.37,78.8299,79.3421,224502.0
2015-09-11 12:00:00,85.24,85.49,85.1,85.15,134389.0,79.3793,79.6121,79.249,79.2955,134389.0
2015-09-11 12:30:00,85.15,85.19,84.89,84.94,159049.0,79.2955,79.3328,79.0534,79.1,159049.0
2015-09-11 13:00:00,84.95,85.08,84.6,84.66,110841.0,79.1093,79.2303,78.7833,78.8392,110841.0
2015-09-11 13:30:00,84.65,84.77,84.43,84.62,138721.0,78.8299,78.9416,78.625,78.802,138721.0
2015-09-11 14:00:00,84.62,84.68,84.4,84.51,174254.0,78.802,78.8578,78.5971,78.6995,174254.0
2015-09-11 14:30:00,84.5,84.83,84.46,84.57,191032.0,78.6902,78.9975,78.653,78.7554,191032.0
2015-09-11 15:00:00,84.57,84.84,84.5,84.54,269404.0,78.7554,79.0068,78.6902,78.7275,269404.0
2015-09-11 15:30:00,84.54,84.71,84.41,84.68,598478.0,78.7275,78.8858,78.6064,78.8578,598478.0
2015-09-14 09:30:00,85.06,85.89,84.8,85.44,248928.0,79.2117,79.9846,78.9696,79.5656,248928.0
2015-09-14 10:00:00,85.5,86.09,85.37,85.85,176565.0,79.6215,80.1709,79.5004,79.9474,176565.0
2015-09-14 10:30:00,85.84,86.08,85.63,85.69,178849.0,79.9381,80.1616,79.7425,79.7984,178849.0
2015-09-14 11:00:00,85.69,85.76,85.17,85.25,124580.0,79.7984,79.8636,79.3141,79.3886,124580.0
2015-09-14 11:30:00,85.28,85.33,85.13,85.27,106500.0,79.4166,79.4631,79.2769,79.4073,106500.0
2015-09-14 12:00:00,85.27,85.32,84.99,85.1,123954.0,79.4073,79.4538,79.1465,79.249,123954.0
2015-09-14 12:30:00,85.09,85.11,84.79,84.88,84855.0,79.2396,79.2583,78.9603,79.0441,84855.0
2015-09-14 13:00:00,84.87,85.04,84.72,84.83,76263.0,79.0348,79.1931,78.8951,78.9975,76263.0
2015-09-14 13:30:00,84.82,84.94,84.68,84.84,152134.0,78.9882,79.1,78.8578,79.0068,152134.0
2015-09-14 14:00:00,84.82,84.87,84.67,84.68,107468.0,78.9882,79.0348,78.8485,78.8578,107468.0
2015-09-14 14:30:00,84.67,84.97,84.64,84.84,182541.0,78.8485,79.1279,78.8206,79.0068,182541.0
2015-09-14 15:00:00,84.83,85.11,84.77,85.01,173313.0,78.9975,79.2583,78.9416,79.1651,173313.0
2015-09-14 15:30:00,85.02,85.04,84.78,84.95,405369.0,79.1745,79.1931,78.951,79.1093,405369.0
2015-09-15 09:30:00,85.11,85.2,84.53,84.7,100907.0,79.2583,79.3421,78.7181,78.8765,100907.0
2015-09-15 10:00:00,84.7,84.96,84.45,84.84,142227.0,78.8765,79.1186,78.6436,79.0068,142227.0
2015-09-15 10:30:00,84.84,85.14,84.84,85.1,183788.0,79.0068,79.2862,79.0068,79.249,183788.0
2015-09-15 11:00:00,85.16,85.33,85.08,85.16,96024.0,79.3048,79.4631,79.2303,79.3048,96024.0
2015-09-15 11:30:00,85.17,85.22,84.78,84.99,117810.0,79.3141,79.3607,78.951,79.1465,117810.0
2015-09-15 12:00:00,84.99,85.23,84.97,85.15,64467.0,79.1465,79.37,79.1279,79.2955,64467.0
2015-09-15 12:30:00,85.18,85.5,85.17,85.27,72249.0,79.3235,79.6215,79.3141,79.4073,72249.0
2015-09-15 13:00:00,85.27,85.6,85.07,85.51,63707.0,79.4073,79.7146,79.221,79.6308,63707.0
2015-09-15 13:30:00,85.52,85.78,85.49,85.58,69339.0,79.6401,79.8822,79.6121,79.696,69339.0
2015-09-15 14:00:00,85.59,85.95,85.59,85.8,84423.0,79.7053,80.0405,79.7053,79.9008,84423.0
2015-09-15 14:30:00,85.82,86.01,85.7,85.75,157337.0,79.9194,80.0964,79.8077,79.8543,157337.0
2015-09-15 15:00:00,85.75,86.16,85.74,86.13,132818.0,79.8543,80.2361,79.8449,80.2081,132818.0
2015-09-15 15:30:00,86.12,86.2,85.79,85.83,251371.0,80.1988,80.2733,79.8915,79.9288,251371.0
2015-09-16 09:30:00,85.59,85.72,85.01,85.34,121324.0,79.7053,79.8263,79.1651,79.4725,121324.0
2015-09-16 10:00:00,85.36,85.51,85.01,85.37,294534.0,79.4911,79.6308,79.1651,79.5004,294534.0
2015-09-16 10:30:00,85.39,85.45,84.87,85.04,161937.0,79.519,79.5749,79.0348,79.1931,161937.0
2015-09-16 11:00:00,85.04,85.17,84.79,85.01,154556.0,79.1931,79.3141,78.9603,79.1651,154556.0
2015-09-16 11:30:00,85.01,85.06,84.51,84.8,252366.0,79.1651,79.2117,78.6995,78.9696,252366.0
2015-09-16 12:00:00,84.79,85.27,84.74,85.18,162901.0,78.9603,79.4073,78.9137,79.3235,162901.0
2015-09-16 12:30:00,85.19,85.25,84.94,85.04,100881.0,79.3328,79.3886,79.1,79.1931,100881.0
2015-09-16 13:00:00,85.02,85.03,84.66,84.71,124583.0,79.1745,79.1838,78.8392,78.8858,124583.0
2015-09-16 13:30:00,84.72,84.99,84.63,84.72,183331.0,78.8951,79.1465,78.8113,78.8951,183331.0
2015-09-16 14:00:00,84.72,84.72,84.09,84.24,199155.0,78.8951,78.8951,78.3084,78.4481,199155.0
2015-09-16 14:30:00,84.23,84.99,84.18,84.94,164063.0,78.4388,79.1465,78.3922,79.1,164063.0
2015-09-16 15:00:00,84.94,85.42,84.91,85.38,209440.0,79.1,79.547,79.072,79.5097,209440.0
2015-09-16 15:30:00,85.4,85.55,85.14,85.18,438505.0,79.5283,79.668,79.2862,79.3235,438505.0
2015-09-17 09:30:00,85.52,85.98,84.83,84.89,147257.0,79.6401,80.0684,78.9975,79.0534,147257.0
2015-09-17 10:00:00,84.9,84.93,84.39,84.53,318634.0,79.0627,79.0906,78.5878,78.7181,318634.0
2015-09-17 10:30:00,84.51,85.62,84.44,85.44,166614.0,78.6995,79.7332,78.6343,79.5656,166614.0
2015-09-17 11:00:00,85.42,85.51,85.1,85.12,111230.0,79.547,79.6308,79.249,79.2676,111230.0
2015-09-17 11:30:00,85.11,85.4,84.89,85.15,106285.0,79.2583,79.5283,79.0534,79.2955,106285.0
2015-09-17 12:00:00,85.13,85.58,84.99,85.52,75871.0,79.2769,79.696,79.1465,79.6401,75871.0
2015-09-17 12:30:00,85.55,85.76,85.4,85.58,102034.0,79.668,79.8636,79.5283,79.696,102034.0
2015-09-17 13:00:00,85.55,85.98,85.54,85.9,78601.0,79.668,80.0684,79.6587,79.9939,78601.0
2015-09-17 13:30:00,85.91,86.12,85.8,85.93,157499.0,80.0033,80.1988,79.9008,80.0219,157499.0
2015-09-17 14:00:00,85.97,86.47,85.47,86.05,142105.0,80.0591,80.5248,79.5935,80.1336,142105.0
2015-09-17 14:30:00,86.06,86.99,85.92,86.75,256184.0,80.1429,81.009,80.0126,80.7855,256184.0
2015-09-17 15:00:00,86.76,87.05,85.71,86.1,300176.0,80.7948,81.0649,79.817,80.1802,300176.0
2015-09-17 15:30:00,86.09,86.26,85.85,86.02,606273.0,80.1709,80.3292,79.9474,80.1057,606273.0
2015-09-18 09:30:00,84.96,86.04,84.78,85.21,435981.0,79.1186,80.1243,78.951,79.3514,435981.0
2015-09-18 10:00:00,85.28,85.79,85.18,85.58,170520.0,79.4166,79.8915,79.3235,79.696,170520.0
2015-09-18 10:30:00,85.58,85.65,84.66,84.72,285564.0,79.696,79.7611,78.8392,78.8951,285564.0
2015-09-18 11:00:00,84.72,84.8,84.33,84.34,174674.0,78.8951,78.9696,78.5319,78.5412,174674.0
2015-09-18 11:30:00,84.31,84.56,84.03,84.17,234668.0,78.5133,78.7461,78.2525,78.3829,234668.0
2015-09-18 12:00:00,84.17,84.26,83.69,83.81,114371.0,78.3829,78.4667,77.9359,78.0476,114371.0
2015-09-18 12:30:00,83.8,83.81,83.4,83.42,169551.0,78.0383,78.0476,77.6658,77.6845,169551.0
2015-09-18 13:00:00,83.42,83.61,83.06,83.37,170334.0,77.6845,77.8614,77.3492,77.6379,170334.0
2015-09-18 13:30:00,83.37,83.48,83.01,83.03,231778.0,77.6379,77.7403,77.3027,77.3213,231778.0
2015-09-18 14:00:00,83.02,83.28,82.93,83.13,193098.0,77.312,77.5541,77.2282,77.4144,193098.0
2015-09-18 14:30:00,83.11,83.17,82.7,82.74,285918.0,77.3958,77.4516,77.014,77.0512,285918.0
2015-09-18 15:00:00,82.73,83.01,82.51,82.89,496742.0,77.0419,77.3027,76.837,77.1909,496742.0
2015-09-18 15:30:00,82.9,83.02,82.47,82.71,1031537.0,77.2002,77.312,76.7998,77.0233,1031537.0
2015-09-21 09:30:00,83.35,84.04,82.82,83.04,286825.0,77.6193,78.2618,77.1257,77.3306,286825.0
2015-09-21 10:00:00,83.06,83.48,83.02,83.23,329214.0,77.3492,77.7403,77.312,77.5075,329214.0
2015-09-21 10:30:00,83.25,83.8,83.21,83.72,122592.0,77.5261,78.0383,77.4889,77.9638,122592.0
2015-09-21 11:00:00,83.72,83.91,83.15,83.16,107198.0,77.9638,78.1408,77.433,77.4423,107198.0
2015-09-21 11:30:00,83.15,83.15,82.45,82.54,136495.0,77.433,77.433,76.7812,76.865,136495.0
2015-09-21 12:00:00,82.56,82.62,82.01,82.1,164965.0,76.8836,76.9395,76.3714,76.4552,164965.0
2015-09-21 12:30:00,82.11,82.11,81.21,81.63,231241.0,76.4645,76.4645,75.6264,76.0175,231241.0
2015-09-21 13:00:00,81.63,81.89,81.37,81.8,235729.0,76.0175,76.2597,75.7754,76.1758,235729.0
2015-09-21 13:30:00,81.8,82.0,81.68,81.97,262927.0,76.1758,76.3621,76.0641,76.3342,262927.0
2015-09-21 14:00:00,81.96,82.14,81.7,81.82,187257.0,76.3248,76.4925,76.0827,76.1945,187257.0
2015-09-21 14:30:00,81.83,82.46,81.76,82.23,199927.0,76.2038,76.7905,76.1386,76.5763,199927.0
2015-09-21 15:00:00,82.24,82.33,82.06,82.32,203511.0,76.5856,76.6694,76.418,76.6601,203511.0
2015-09-21 15:30:00,82.31,82.36,81.96,82.24,453827.0,76.6508,76.6973,76.3248,76.5856,453827.0
2015-09-22 09:30:00,81.58,82.42,81.02,82.2,197108.0,75.971,76.7532,75.4495,76.5483,197108.0
2015-09-22 10:00:00,82.2,82.87,82.19,82.77,321592.0,76.5483,77.1723,76.539,77.0792,321592.0
2015-09-22 10:30:00,82.79,82.82,82.24,82.42,381177.0,77.0978,77.1257,76.5856,76.7532,381177.0
2015-09-22 11:00:00,82.41,82.73,82.08,82.08,152105.0,76.7439,77.0419,76.4366,76.4366,152105.0
2015-09-22 11:30:00,82.11,82.31,81.98,82.28,184166.0,76.4645,76.6508,76.3435,76.6228,184166.0
2015-09-22 12:00:00,82.25,82.72,82.12,82.58,125700.0,76.5949,77.0326,76.4738,76.9022,125700.0
2015-09-22 12:30:00,82.59,82.71,82.44,82.45,152264.0,76.9115,77.0233,76.7718,76.7812,152264.0
2015-09-22 13:00:00,82.45,82.71,82.29,82.34,166950.0,76.7812,77.0233,76.6322,76.6787,166950.0
2015-09-22 13:30:00,82.34,82.6,82.3,82.52,148064.0,76.6787,76.9208,76.6415,76.8463,148064.0
2015-09-22 14:00:00,82.52,82.76,82.32,82.75,136077.0,76.8463,77.0698,76.6601,77.0605,136077.0
2015-09-22 14:30:00,82.75,82.88,82.53,82.7,153602.0,77.0605,77.1816,76.8557,77.014,153602.0
2015-09-22 15:00:00,82.72,82.89,82.6,82.82,157446.0,77.0326,77.1909,76.9208,77.1257,157446.0
2015-09-22 15:30:00,82.81,83.0,82.52,82.67,402053.0,77.1164,77.2933,76.8463,76.986,402053.0
2015-09-23 09:30:00,82.71,82.99,82.14,82.75,249122.0,77.0233,77.284,76.4925,77.0605,249122.0
2015-09-23 10:00:00,82.73,83.64,82.61,83.42,277598.0,77.0419,77.8893,76.9302,77.6845,277598.0
2015-09-23 10:30:00,83.47,84.04,83.29,84.0,138366.0,77.731,78.2618,77.5634,78.2246,138366.0
2015-09-23 11:00:00,84.0,84.46,83.96,84.25,238942.0,78.2246,78.653,78.1873,78.4574,238942.0
2015-09-23 11:30:00,84.25,84.64,83.7,83.95,205941.0,78.4574,78.8206,77.9452,78.178,205941.0
2015-09-23 12:00:00,83.97,83.97,83.62,83.8,85107.0,78.1966,78.1966,77.8707,78.0383,85107.0
2015-09-23 12:30:00,83.76,84.1,83.66,83.69,88742.0,78.0011,78.3177,77.908,77.9359,88742.0
2015-09-23 13:00:00,83.68,84.1,83.44,83.56,90414.0,77.9266,78.3177,77.7031,77.8148,90414.0
2015-09-23 13:30:00,83.52,83.93,83.5,83.81,101920.0,77.7776,78.1594,77.759,78.0476,101920.0
2015-09-23 14:00:00,83.81,84.21,83.81,83.91,158157.0,78.0476,78.4201,78.0476,78.1408,158157.0
2015-09-23 14:30:00,83.92,83.93,83.66,83.78,233162.0,78.1501,78.1594,77.908,78.0197,233162.0
2015-09-23 15:00:00,83.79,84.12,83.69,83.94,289899.0,78.029,78.3363,77.9359,78.1687,289899.0
2015-09-23 15:30:00,83.94,84.34,83.84,84.17,604883.0,78.1687,78.5412,78.0756,78.3829,604883.0
2015-09-24 09:30:00,83.42,83.68,82.83,82.96,191166.0,77.6845,77.9266,77.135,77.2561,191166.0
2015-09-24 10:00:00,82.92,83.0,81.9,81.93,208352.0,77.2188,77.2933,76.269,76.2969,208352.0
2015-09-24 10:30:00,81.94,82.17,81.76,81.79,166568.0,76.3062,76.5204,76.1386,76.1665,166568.0
2015-09-24 11:00:00,81.81,82.11,81.73,81.86,171413.0,76.1852,76.4645,76.1107,76.2317,171413.0
2015-09-24 11:30:00,81.89,82.0,81.81,81.99,134974.0,76.2597,76.3621,76.1852,76.3528,134974.0
2015-09-24 12:00:00,81.99,82.3,81.96,82.27,121763.0,76.3528,76.6415,76.3248,76.6135,121763.0
2015-09-24 12:30:00,82.29,82.47,81.79,81.82,210220.0,76.6322,76.7998,76.1665,76.1945,210220.0
2015-09-24 13:00:00,81.81,82.02,81.69,81.75,143003.0,76.1852,76.3807,76.0734,76.1293,143003.0
2015-09-24 13:30:00,81.76,82.09,81.66,82.05,193702.0,76.1386,76.4459,76.0455,76.4087,193702.0
2015-09-24 14:00:00,82.04,82.24,81.89,82.12,113788.0,76.3993,76.5856,76.2597,76.4738,113788.0
2015-09-24 14:30:00,82.12,82.29,82.03,82.15,213704.0,76.4738,76.6322,76.39,76.5018,213704.0
2015-09-24 15:00:00,82.13,82.27,81.85,82.22,202167.0,76.4832,76.6135,76.2224,76.567,202167.0
2015-09-24 15:30:00,82.23,82.26,81.76,81.91,255048.0,76.5763,76.6042,76.1386,76.2783,255048.0
2015-09-25 09:30:00,82.63,82.99,82.04,82.54,251660.0,76.9488,77.284,76.3993,76.865,251660.0
2015-09-25 10:00:00,82.54,82.6,81.89,82.08,143320.0,76.865,76.9208,76.2597,76.4366,143320.0
2015-09-25 10:30:00,82.06,82.82,82.03,82.79,120563.0,76.418,77.1257,76.39,77.0978,120563.0
2015-09-25 11:00:00,82.76,82.76,82.3,82.44,178464.0,77.0698,77.0698,76.6415,76.7718,178464.0
2015-09-25 11:30:00,82.44,82.59,82.31,82.46,87208.0,76.7718,76.9115,76.6508,76.7905,87208.0
2015-09-25 12:00:00,82.46,82.46,82.15,82.37,64727.0,76.7905,76.7905,76.5018,76.7067,64727.0
2015-09-25 12:30:00,82.38,82.41,82.17,82.3,53037.0,76.716,76.7439,76.5204,76.6415,53037.0
2015-09-25 13:00:00,82.3,82.46,82.06,82.16,77827.0,76.6415,76.7905,76.418,76.5111,77827.0
2015-09-25 13:30:00,82.2,82.22,81.81,81.83,133318.0,76.5483,76.567,76.1852,76.2038,133318.0
2015-09-25 14:00:00,81.81,81.85,80.32,80.5,253979.0,76.1852,76.2224,74.7976,74.9652,253979.0
2015-09-25 14:30:00,80.51,80.55,79.66,80.2,538408.0,74.9745,75.0118,74.183,74.6859,538408.0
2015-09-25 15:00:00,80.21,80.23,79.26,79.66,634042.0,74.6952,74.7138,73.8105,74.183,634042.0
2015-09-25 15:30:00,79.66,79.92,79.44,79.44,819276.0,74.183,74.4251,73.9781,73.9781,819276.0
2015-09-28 09:30:00,78.96,78.96,77.16,77.19,364192.0,73.5311,73.5311,71.8549,71.8828,364192.0
2015-09-28 10:00:00,77.16,77.41,76.22,76.27,570509.0,71.8549,72.0877,70.9795,71.0261,570509.0
2015-09-28 10:30:00,76.24,76.42,75.83,75.99,448334.0,70.9981,71.1657,70.6163,70.7653,448334.0
2015-09-28 11:00:00,76.0,76.59,75.57,75.61,626793.0,70.7746,71.3241,70.3742,70.4114,626793.0
2015-09-28 11:30:00,75.61,75.9,75.29,75.37,252971.0,70.4114,70.6815,70.1134,70.1879,252971.0
2015-09-28 12:00:00,75.37,75.41,74.67,74.76,324588.0,70.1879,70.2252,69.5361,69.6199,324588.0
2015-09-28 12:30:00,74.76,74.91,73.78,73.82,398030.0,69.6199,69.7596,68.7073,68.7445,398030.0
2015-09-28 13:00:00,73.8,74.11,73.49,73.76,463098.0,68.7259,69.0146,68.4372,68.6886,463098.0
2015-09-28 13:30:00,73.76,73.86,72.82,72.82,455616.0,68.6886,68.7818,67.8133,67.8133,455616.0
2015-09-28 14:00:00,72.83,73.66,72.79,73.47,582601.0,67.8226,68.5955,67.7853,68.4186,582601.0
2015-09-28 14:30:00,73.5,74.24,73.43,74.14,517559.0,68.4465,69.1356,68.3813,69.0425,517559.0
2015-09-28 15:00:00,74.15,74.24,73.87,73.96,656401.0,69.0518,69.1356,68.7911,68.8749,656401.0
2015-09-28 15:30:00,73.96,74.24,73.91,74.02,1243524.0,68.8749,69.1356,68.8283,68.9308,1243524.0
2015-09-29 09:30:00,74.05,74.75,71.34,73.37,1546480.0,68.9587,69.6106,66.435,68.3254,1546480.0
2015-09-29 10:00:00,73.28,74.6,73.09,74.22,701255.0,68.2416,69.4709,68.0647,69.117,701255.0
2015-09-29 10:30:00,74.24,74.63,73.01,73.31,381733.0,69.1356,69.4988,67.9902,68.2696,381733.0
2015-09-29 11:00:00,73.33,74.13,73.2,73.9,472593.0,68.2882,69.0332,68.1671,68.819,472593.0
2015-09-29 11:30:00,73.95,74.56,73.51,73.95,246478.0,68.8656,69.4336,68.4558,68.8656,246478.0
2015-09-29 12:00:00,73.94,74.19,73.57,73.96,188575.0,68.8563,69.0891,68.5117,68.8749,188575.0
2015-09-29 12:30:00,73.98,74.23,73.67,73.74,205506.0,68.8935,69.1263,68.6048,68.67,205506.0
2015-09-29 13:00:00,73.75,74.43,73.73,73.99,256107.0,68.6793,69.3126,68.6607,68.9028,256107.0
2015-09-29 13:30:00,74.0,74.28,73.91,74.24,172374.0,68.9121,69.1729,68.8283,69.1356,172374.0
2015-09-29 14:00:00,74.25,74.26,73.51,74.06,336980.0,69.1449,69.1543,68.4558,68.968,336980.0
2015-09-29 14:30:00,74.05,74.25,73.68,73.69,304142.0,68.9587,69.1449,68.6141,68.6234,304142.0
2015-09-29 15:00:00,73.67,73.86,73.19,73.23,385121.0,68.6048,68.7818,68.1578,68.1951,385121.0
2015-09-29 15:30:00,73.23,74.29,73.23,74.07,1048792.0,68.1951,69.1822,68.1951,68.9773,1048792.0
2015-09-30 09:30:00,75.0,77.36,74.5,76.31,569108.0,69.8434,72.0411,69.3778,71.0633,569108.0
2015-09-30 10:00:00,76.27,76.99,75.78,76.97,303485.0,71.0261,71.6966,70.5697,71.6779,303485.0
2015-09-30 10:30:00,76.99,77.45,76.62,76.7,441654.0,71.6966,72.1249,71.352,71.4265,441654.0
2015-09-30 11:00:00,76.72,77.27,76.44,77.15,332165.0,71.4451,71.9573,71.1844,71.8456,332165.0
2015-09-30 11:30:00,77.14,77.31,76.78,77.13,468358.0,71.8362,71.9946,71.501,71.8269,468358.0
2015-09-30 12:00:00,77.15,77.46,76.97,77.22,240793.0,71.8456,72.1342,71.6779,71.9107,240793.0
2015-09-30 12:30:00,77.21,77.59,77.13,77.35,250213.0,71.9014,72.2553,71.8269,72.0318,250213.0
2015-09-30 13:00:00,77.37,77.98,77.26,77.65,203405.0,72.0504,72.6185,71.948,72.3112,203405.0
2015-09-30 13:30:00,77.66,77.77,77.2,77.42,234600.0,72.3205,72.4229,71.8921,72.097,234600.0
2015-09-30 14:00:00,77.42,77.5,77.0,77.43,242935.0,72.097,72.1715,71.7059,72.1063,242935.0
2015-09-30 14:30:00,77.44,77.51,76.76,77.25,314186.0,72.1156,72.1808,71.4824,71.9387,314186.0
2015-09-30 15:00:00,77.22,77.4,76.86,77.36,352522.0,71.9107,72.0784,71.5755,72.0411,352522.0
2015-09-30 15:30:00,77.36,77.55,77.17,77.31,672971.0,72.0411,72.2181,71.8642,71.9946,672971.0
2015-10-01 09:30:00,77.32,78.33,76.91,77.07,347109.0,72.0039,72.9444,71.6221,71.7711,347109.0
2015-10-01 10:00:00,77.02,77.68,76.74,77.42,336596.0,71.7245,72.3391,71.4637,72.097,336596.0
2015-10-01 10:30:00,77.4,77.45,76.85,77.03,139463.0,72.0784,72.1249,71.5662,71.7338,139463.0
2015-10-01 11:00:00,77.04,77.32,76.51,76.7,168371.0,71.7431,72.0039,71.2496,71.4265,168371.0
2015-10-01 11:30:00,76.73,76.83,75.95,76.04,188469.0,71.4544,71.5476,70.7281,70.8119,188469.0
2015-10-01 12:00:00,76.02,76.1,75.55,75.78,206172.0,70.7932,70.8677,70.3556,70.5697,206172.0
2015-10-01 12:30:00,75.8,76.03,75.58,75.83,118352.0,70.5884,70.8026,70.3835,70.6163,118352.0
2015-10-01 13:00:00,75.83,76.1,75.7,75.94,228906.0,70.6163,70.8677,70.4952,70.7187,228906.0
2015-10-01 13:30:00,75.96,76.84,75.96,76.77,213890.0,70.7374,71.5569,70.7374,71.4917,213890.0
2015-10-01 14:00:00,76.77,77.28,76.58,77.06,158694.0,71.4917,71.9666,71.3147,71.7617,158694.0
2015-10-01 14:30:00,77.06,77.31,76.75,77.3,212482.0,71.7617,71.9946,71.4731,71.9852,212482.0
2015-10-01 15:00:00,77.28,77.44,76.95,76.98,214739.0,71.9666,72.1156,71.6593,71.6872,214739.0
2015-10-01 15:30:00,77.0,77.15,76.78,77.08,330297.0,71.7059,71.8456,71.501,71.7804,330297.0
2015-10-02 09:30:00,75.78,76.03,74.76,75.37,345248.0,70.5697,70.8026,69.6199,70.1879,345248.0
2015-10-02 10:00:00,75.37,75.57,74.87,75.36,305554.0,70.1879,70.3742,69.7223,70.1786,305554.0
2015-10-02 10:30:00,75.36,76.57,75.28,76.53,252272.0,70.1786,71.3054,70.1041,71.2682,252272.0
2015-10-02 11:00:00,76.54,76.71,75.78,75.88,248654.0,71.2775,71.4358,70.5697,70.6629,248654.0
2015-10-02 11:30:00,75.9,76.34,75.3,75.62,327300.0,70.6815,71.0912,70.1228,70.4207,327300.0
2015-10-02 12:00:00,75.66,76.17,75.6,75.79,140689.0,70.458,70.9329,70.4021,70.5791,140689.0
2015-10-02 12:30:00,75.77,76.19,75.65,76.05,110815.0,70.5604,70.9516,70.4487,70.8212,110815.0
2015-10-02 13:00:00,76.08,76.35,76.03,76.21,147508.0,70.8491,71.1006,70.8026,70.9702,147508.0
2015-10-02 13:30:00,76.22,76.6,76.2,76.43,215424.0,70.9795,71.3334,70.9609,71.1751,215424.0
2015-10-02 14:00:00,76.44,76.98,76.39,76.84,209342.0,71.1844,71.6872,71.1378,71.5569,209342.0
2015-10-02 14:30:00,76.83,76.9,76.47,76.52,186021.0,71.5476,71.6127,71.2123,71.2589,186021.0
2015-10-02 15:00:00,76.51,77.4,76.49,77.4,181084.0,71.2496,72.0784,71.2309,72.0784,181084.0
2015-10-02 15:30:00,77.41,77.91,77.28,77.89,654246.0,72.0877,72.5533,71.9666,72.5347,654246.0
2015-10-05 09:30:00,78.67,80.37,78.57,80.24,261817.0,73.261,74.8442,73.1679,74.7231,261817.0
2015-10-05 10:00:00,80.25,81.39,80.12,80.53,400575.0,74.7324,75.794,74.6114,74.9932,400575.0
2015-10-05 10:30:00,80.56,80.83,79.77,79.89,290811.0,75.0211,75.2725,74.2854,74.3972,290811.0
2015-10-05 11:00:00,79.89,80.06,78.84,78.92,253465.0,74.3972,74.5555,73.4194,73.4939,253465.0
2015-10-05 11:30:00,78.93,79.1,78.52,78.83,143944.0,73.5032,73.6615,73.1214,73.41,143944.0
2015-10-05 12:00:00,78.82,78.93,78.4,78.53,116705.0,73.4007,73.5032,73.0096,73.1307,116705.0
2015-10-05 12:30:00,78.54,78.59,78.0,78.12,99136.0,73.14,73.1865,72.6371,72.7489,99136.0
2015-10-05 13:00:00,78.13,78.3,78.06,78.17,120624.0,72.7582,72.9165,72.693,72.7954,120624.0
2015-10-05 13:30:00,78.17,78.37,78.09,78.24,147804.0,72.7954,72.9817,72.7209,72.8606,147804.0
2015-10-05 14:00:00,78.27,78.64,77.91,78.64,178013.0,72.8885,73.2331,72.5533,73.2331,178013.0
2015-10-05 14:30:00,78.64,79.22,78.64,79.2,261260.0,73.2331,73.7732,73.2331,73.7546,261260.0
2015-10-05 15:00:00,79.2,79.34,78.74,78.78,292065.0,73.7546,73.885,73.3262,73.3635,292065.0
2015-10-05 15:30:00,78.78,78.97,78.67,78.82,633479.0,73.3635,73.5404,73.261,73.4007,633479.0
2015-10-06 09:30:00,78.95,78.97,78.2,78.96,204362.0,73.5218,73.5404,72.8234,73.5311,204362.0
2015-10-06 10:00:00,79.01,79.31,77.96,78.05,302488.0,73.5777,73.857,72.5999,72.6837,302488.0
2015-10-06 10:30:00,78.08,78.13,77.52,77.78,303197.0,72.7116,72.7582,72.1901,72.4322,303197.0
2015-10-06 11:00:00,77.75,77.98,77.62,77.94,224274.0,72.4043,72.6185,72.2832,72.5812,224274.0
2015-10-06 11:30:00,77.96,77.96,76.81,76.89,275872.0,72.5999,72.5999,71.5289,71.6034,275872.0
2015-10-06 12:00:00,76.85,77.45,76.67,76.69,222072.0,71.5662,72.1249,71.3986,71.4172,222072.0
2015-10-06 12:30:00,76.65,76.8,76.06,76.67,218549.0,71.3799,71.5196,70.8305,71.3986,218549.0
2015-10-06 13:00:00,76.7,77.21,76.64,77.11,184769.0,71.4265,71.9014,71.3706,71.8083,184769.0
2015-10-06 13:30:00,77.11,77.16,76.37,76.64,167571.0,71.8083,71.8549,71.1192,71.3706,167571.0
2015-10-06 14:00:00,76.62,77.03,76.52,76.99,222186.0,71.352,71.7338,71.2589,71.6966,222186.0
2015-10-06 14:30:00,76.99,77.21,76.68,76.76,184451.0,71.6966,71.9014,71.4079,71.4824,184451.0
2015-10-06 15:00:00,76.77,77.23,76.74,77.17,234946.0,71.4917,71.9201,71.4637,71.8642,234946.0
2015-10-06 15:30:00,77.15,77.24,76.88,77.18,430830.0,71.8456,71.9294,71.5941,71.8735,430830.0
2015-10-07 09:30:00,77.32,77.32,75.66,76.18,376937.0,72.0039,72.0039,70.458,70.9422,376937.0
2015-10-07 10:00:00,76.18,76.87,76.05,76.49,380492.0,70.9422,71.5848,70.8212,71.2309,380492.0
2015-10-07 10:30:00,76.48,76.93,75.6,75.6,371771.0,71.2216,71.6407,70.4021,70.4021,371771.0
2015-10-07 11:00:00,75.6,76.27,75.45,76.06,225658.0,70.4021,71.0261,70.2624,70.8305,225658.0
2015-10-07 11:30:00,76.05,77.37,75.92,77.19,182331.0,70.8212,72.0504,70.7001,71.8828,182331.0
2015-10-07 12:00:00,77.26,77.44,76.9,76.94,150264.0,71.948,72.1156,71.6127,71.65,150264.0
2015-10-07 12:30:00,76.95,77.56,76.9,77.27,133649.0,71.6593,72.2274,71.6127,71.9573,133649.0
2015-10-07 13:00:00,77.27,77.43,77.09,77.17,148716.0,71.9573,72.1063,71.7897,71.8642,148716.0
2015-10-07 13:30:00,77.2,77.74,77.2,77.69,134401.0,71.8921,72.395,71.8921,72.3484,134401.0
2015-10-07 14:00:00,77.69,77.85,77.17,77.29,210272.0,72.3484,72.4974,71.8642,71.9759,210272.0
2015-10-07 14:30:00,77.28,77.45,76.81,76.86,202020.0,71.9666,72.1249,71.5289,71.5755,202020.0
2015-10-07 15:00:00,76.86,77.48,76.85,77.38,305481.0,71.5755,72.1529,71.5662,72.0597,305481.0
2015-10-07 15:30:00,77.38,77.57,77.19,77.54,507421.0,72.0597,72.2367,71.8828,72.2087,507421.0
2015-10-08 09:30:00,76.95,77.34,75.97,76.26,212755.0,71.6593,72.0225,70.7467,71.0167,212755.0
2015-10-08 10:00:00,76.33,76.64,75.96,76.0,169479.0,71.0819,71.3706,70.7374,70.7746,169479.0
2015-10-08 10:30:00,75.98,76.28,75.52,75.79,200078.0,70.756,71.0354,70.3276,70.5791,200078.0
2015-10-08 11:00:00,75.76,75.89,74.77,74.96,331622.0,70.5511,70.6722,69.6292,69.8061,331622.0
2015-10-08 11:30:00,74.97,75.73,74.94,75.59,151134.0,69.8154,70.5232,69.7875,70.3928,151134.0
2015-10-08 12:00:00,75.6,75.8,75.27,75.75,162401.0,70.4021,70.5884,70.0948,70.5418,162401.0
2015-10-08 12:30:00,75.78,76.18,75.55,75.67,300535.0,70.5697,70.9422,70.3556,70.4673,300535.0
2015-10-08 13:00:00,75.67,76.09,75.57,76.02,134893.0,70.4673,70.8584,70.3742,70.7932,134893.0
2015-10-08 13:30:00,76.01,76.08,75.8,75.97,124050.0,70.7839,70.8491,70.5884,70.7467,124050.0
2015-10-08 14:00:00,75.98,76.27,75.74,76.08,213297.0,70.756,71.0261,70.5325,70.8491,213297.0
2015-10-08 14:30:00,76.07,76.93,76.06,76.88,219640.0,70.8398,71.6407,70.8305,71.5941,219640.0
2015-10-08 15:00:00,76.87,77.02,76.74,76.77,237246.0,71.5848,71.7245,71.4637,71.4917,237246.0
2015-10-08 15:30:00,76.76,76.81,76.41,76.65,464701.0,71.4824,71.5289,71.1564,71.3799,464701.0
2015-10-09 09:30:00,76.66,76.96,75.95,76.78,96736.0,71.3892,71.6686,70.7281,71.501,96736.0
2015-10-09 10:00:00,76.81,76.96,76.3,76.76,138993.0,71.5289,71.6686,71.054,71.4824,138993.0
2015-10-09 10:30:00,76.73,77.6,76.67,77.56,219991.0,71.4544,72.2646,71.3986,72.2274,219991.0
2015-10-09 11:00:00,77.57,78.04,77.47,77.98,198397.0,72.2367,72.6744,72.1436,72.6185,198397.0
2015-10-09 11:30:00,78.0,78.14,77.95,78.03,207643.0,72.6371,72.7675,72.5906,72.6651,207643.0
2015-10-09 12:00:00,78.03,78.15,77.87,78.07,161258.0,72.6651,72.7768,72.5161,72.7023,161258.0
2015-10-09 12:30:00,78.07,78.29,77.79,78.2,164905.0,72.7023,72.9072,72.4416,72.8234,164905.0
2015-10-09 13:00:00,78.2,78.3,77.8,77.83,216341.0,72.8234,72.9165,72.4509,72.4788,216341.0
2015-10-09 13:30:00,77.8,77.84,77.62,77.72,144404.0,72.4509,72.4881,72.2832,72.3764,144404.0
2015-10-09 14:00:00,77.73,77.94,77.61,77.79,204082.0,72.3857,72.5812,72.2739,72.4416,204082.0
2015-10-09 14:30:00,77.8,77.95,77.69,77.84,154952.0,72.4509,72.5906,72.3484,72.4881,154952.0
2015-10-09 15:00:00,77.83,78.19,77.79,78.18,163444.0,72.4788,72.814,72.4416,72.8047,163444.0
2015-10-09 15:30:00,78.2,78.28,77.87,77.92,372090.0,72.8234,72.8979,72.5161,72.5626,372090.0
2015-10-12 09:30:00,77.53,78.37,77.11,77.2,212988.0,72.1994,72.9817,71.8083,71.8921,212988.0
2015-10-12 10:00:00,77.18,77.4,76.78,77.32,239505.0,71.8735,72.0784,71.501,72.0039,239505.0
2015-10-12 10:30:00,77.35,77.67,77.1,77.47,161334.0,72.0318,72.3298,71.799,72.1436,161334.0
2015-10-12 11:00:00,77.45,78.01,77.44,77.95,124160.0,72.1249,72.6464,72.1156,72.5906,124160.0
2015-10-12 11:30:00,77.96,78.03,77.72,77.76,113563.0,72.5999,72.6651,72.3764,72.4136,113563.0
2015-10-12 12:00:00,77.77,77.87,77.7,77.72,82348.0,72.4229,72.5161,72.3577,72.3764,82348.0
2015-10-12 12:30:00,77.72,77.81,77.41,77.42,106194.0,72.3764,72.4602,72.0877,72.097,106194.0
2015-10-12 13:00:00,77.43,77.52,77.24,77.46,111694.0,72.1063,72.1901,71.9294,72.1342,111694.0
2015-10-12 13:30:00,77.44,77.95,77.44,77.88,87813.0,72.1156,72.5906,72.1156,72.5254,87813.0
2015-10-12 14:00:00,77.9,78.18,77.88,78.0,86997.0,72.544,72.8047,72.5254,72.6371,86997.0
2015-10-12 14:30:00,77.99,78.07,77.9,77.93,120557.0,72.6278,72.7023,72.544,72.5719,120557.0
2015-10-12 15:00:00,77.94,78.09,77.91,78.0,138990.0,72.5812,72.7209,72.5533,72.6371,138990.0
2015-10-12 15:30:00,78.01,78.02,77.73,77.79,268241.0,72.6464,72.6557,72.3857,72.4416,268241.0
2015-10-13 09:30:00,77.32,77.63,76.77,77.28,348208.0,72.0039,72.2926,71.4917,71.9666,348208.0
2015-10-13 10:00:00,77.29,78.18,77.16,78.0,291692.0,71.9759,72.8047,71.8549,72.6371,291692.0
2015-10-13 10:30:00,77.99,78.48,77.65,78.28,132115.0,72.6278,73.0841,72.3112,72.8979,132115.0
2015-10-13 11:00:00,78.26,78.26,77.52,77.64,211908.0,72.8792,72.8792,72.1901,72.3019,211908.0
2015-10-13 11:30:00,77.66,77.71,77.05,77.37,182186.0,72.3205,72.3671,71.7524,72.0504,182186.0
2015-10-13 12:00:00,77.37,77.49,77.19,77.22,157980.0,72.0504,72.1622,71.8828,71.9107,157980.0
2015-10-13 12:30:00,77.24,77.46,77.04,77.04,107509.0,71.9294,72.1342,71.7431,71.7431,107509.0
2015-10-13 13:00:00,77.05,77.05,76.56,76.61,214438.0,71.7524,71.7524,71.2961,71.3427,214438.0
2015-10-13 13:30:00,76.61,76.71,76.45,76.48,177219.0,71.3427,71.4358,71.1937,71.2216,177219.0
2015-10-13 14:00:00,76.51,76.69,76.32,76.39,168223.0,71.2496,71.4172,71.0726,71.1378,168223.0
2015-10-13 14:30:00,76.4,76.46,76.24,76.45,195722.0,71.1471,71.203,70.9981,71.1937,195722.0
2015-10-13 15:00:00,76.45,76.45,75.79,76.06,256892.0,71.1937,71.1937,70.5791,70.8305,256892.0
2015-10-13 15:30:00,76.08,76.11,75.69,75.87,649273.0,70.8491,70.8771,70.4859,70.6536,649273.0
2015-10-14 09:30:00,76.11,77.14,76.03,76.4,284116.0,70.8771,71.8362,70.8026,71.1471,284116.0
2015-10-14 10:00:00,76.41,76.49,75.39,75.69,771763.0,71.1564,71.2309,70.2066,70.4859,771763.0
2015-10-14 10:30:00,75.65,76.4,75.46,76.25,215946.0,70.4487,71.1471,70.2718,71.0074,215946.0
2015-10-14 11:00:00,76.31,76.77,75.98,76.2,118533.0,71.0633,71.4917,70.756,70.9609,118533.0
2015-10-14 11:30:00,76.22,76.44,75.74,75.94,91669.0,70.9795,71.1844,70.5325,70.7187,91669.0
2015-10-14 12:00:00,75.9,75.9,75.48,75.76,70057.0,70.6815,70.6815,70.2904,70.5511,70057.0
2015-10-14 12:30:00,75.75,76.4,75.69,76.19,82684.0,70.5418,71.1471,70.4859,70.9516,82684.0
2015-10-14 13:00:00,76.22,76.32,75.87,76.06,111716.0,70.9795,71.0726,70.6536,70.8305,111716.0
2015-10-14 13:30:00,76.05,76.28,75.91,76.27,77295.0,70.8212,71.0354,70.6908,71.0261,77295.0
2015-10-14 14:00:00,76.28,76.57,75.88,76.33,218941.0,71.0354,71.3054,70.6629,71.0819,218941.0
2015-10-14 14:30:00,76.33,76.34,75.87,76.11,201750.0,71.0819,71.0912,70.6536,70.8771,201750.0
2015-10-14 15:00:00,76.1,76.33,75.81,75.93,194458.0,70.8677,71.0819,70.5977,70.7094,194458.0
2015-10-14 15:30:00,75.96,76.17,75.84,75.98,566657.0,70.7374,70.9329,70.6256,70.756,566657.0
2015-10-15 09:30:00,69.5,70.84,68.13,70.43,4976044.0,64.7215,65.9694,63.4457,65.5876,4976044.0
2015-10-15 10:00:00,70.41,71.3,70.0,70.23,1905429.0,65.569,66.3978,65.1872,65.4013,1905429.0
2015-10-15 10:30:00,70.22,71.17,70.05,70.87,931169.0,65.392,66.2767,65.2337,65.9973,931169.0
2015-10-15 11:00:00,70.87,71.4,70.61,71.04,692122.0,65.9973,66.4909,65.7552,66.1556,692122.0
2015-10-15 11:30:00,71.04,71.28,70.49,70.57,664631.0,66.1556,66.3791,65.6435,65.718,664631.0
2015-10-15 12:00:00,70.58,70.84,70.36,70.37,402015.0,65.7273,65.9694,65.5224,65.5317,402015.0
2015-10-15 12:30:00,70.37,70.6,70.12,70.55,366933.0,65.5317,65.7459,65.2989,65.6993,366933.0
2015-10-15 13:00:00,70.55,71.2,70.52,71.19,359511.0,65.6993,66.3046,65.6714,66.2953,359511.0
2015-10-15 13:30:00,71.2,71.79,71.05,71.78,538650.0,66.3046,66.8541,66.165,66.8448,538650.0
2015-10-15 14:00:00,71.78,72.48,71.72,72.35,619550.0,66.8448,67.4966,66.7889,67.3756,619550.0
2015-10-15 14:30:00,72.35,72.58,71.81,72.02,816537.0,67.3756,67.5898,66.8727,67.0683,816537.0
2015-10-15 15:00:00,72.02,72.36,71.9,72.02,634310.0,67.0683,67.3849,66.9565,67.0683,634310.0
2015-10-15 15:30:00,72.01,72.27,71.91,72.21,1370359.0,67.059,67.3011,66.9658,67.2452,1370359.0
2015-10-16 09:30:00,72.51,73.95,72.1,73.94,606006.0,67.5246,68.8656,67.1428,68.8563,606006.0
2015-10-16 10:00:00,73.95,74.57,73.9,74.14,441575.0,68.8656,69.4429,68.819,69.0425,441575.0
2015-10-16 10:30:00,74.14,74.17,73.47,73.47,386225.0,69.0425,69.0704,68.4186,68.4186,386225.0
2015-10-16 11:00:00,73.47,73.5,72.71,72.72,573638.0,68.4186,68.4465,67.7108,67.7201,573638.0
2015-10-16 11:30:00,72.73,73.03,72.66,72.98,227056.0,67.7295,68.0088,67.6643,67.9623,227056.0
2015-10-16 12:00:00,72.99,72.99,72.28,72.58,340919.0,67.9716,67.9716,67.3104,67.5898,340919.0
2015-10-16 12:30:00,72.58,72.95,72.51,72.92,178345.0,67.5898,67.9343,67.5246,67.9064,178345.0
2015-10-16 13:00:00,72.91,72.91,72.36,72.38,140706.0,67.8971,67.8971,67.3849,67.4035,140706.0
2015-10-16 13:30:00,72.38,72.69,72.31,72.52,296763.0,67.4035,67.6922,67.3383,67.5339,296763.0
2015-10-16 14:00:00,72.52,72.67,72.33,72.56,322135.0,67.5339,67.6736,67.357,67.5711,322135.0
2015-10-16 14:30:00,72.55,73.0,72.5,72.87,327067.0,67.5618,67.9809,67.5153,67.8598,327067.0
2015-10-16 15:00:00,72.87,73.0,72.78,72.79,362585.0,67.8598,67.9809,67.776,67.7853,362585.0
2015-10-16 15:30:00,72.79,72.98,72.64,72.95,832612.0,67.7853,67.9623,67.6456,67.9343,832612.0
2015-10-19 09:30:00,72.92,73.24,72.13,73.16,247198.0,67.9064,68.2044,67.1707,68.1299,247198.0
2015-10-19 10:00:00,73.15,73.4,72.99,73.24,248148.0,68.1206,68.3534,67.9716,68.2044,248148.0
2015-10-19 10:30:00,73.23,73.23,72.65,72.98,195876.0,68.1951,68.1951,67.655,67.9623,195876.0
2015-10-19 11:00:00,72.99,73.3,72.71,73.3,152392.0,67.9716,68.2603,67.7108,68.2603,152392.0
2015-10-19 11:30:00,73.3,73.82,73.3,73.74,190685.0,68.2603,68.7445,68.2603,68.67,190685.0
2015-10-19 12:00:00,73.73,73.83,73.32,73.34,97474.0,68.6607,68.7538,68.2789,68.2975,97474.0
2015-10-19 12:30:00,73.34,73.74,73.29,73.69,166114.0,68.2975,68.67,68.2509,68.6234,166114.0
2015-10-19 13:00:00,73.69,73.82,73.01,73.01,261537.0,68.6234,68.7445,67.9902,67.9902,261537.0
2015-10-19 13:30:00,73.02,73.25,72.8,73.22,125536.0,67.9995,68.2137,67.7946,68.1858,125536.0
2015-10-19 14:00:00,73.22,73.53,73.15,73.28,265021.0,68.1858,68.4744,68.1206,68.2416,265021.0
2015-10-19 14:30:00,73.28,73.8,73.26,73.79,198410.0,68.2416,68.7259,68.223,68.7166,198410.0
2015-10-19 15:00:00,73.79,73.93,73.46,73.51,317188.0,68.7166,68.8469,68.4093,68.4558,317188.0
2015-10-19 15:30:00,73.49,73.58,73.17,73.51,702533.0,68.4372,68.521,68.1392,68.4558,702533.0
2015-10-20 09:30:00,73.49,74.15,73.4,73.78,197793.0,68.4372,69.0518,68.3534,68.7073,197793.0
2015-10-20 10:00:00,73.75,73.85,73.38,73.5,212427.0,68.6793,68.7724,68.3348,68.4465,212427.0
2015-10-20 10:30:00,73.5,73.77,73.19,73.3,259605.0,68.4465,68.6979,68.1578,68.2603,259605.0
2015-10-20 11:00:00,73.26,73.51,72.85,73.5,275268.0,68.223,68.4558,67.8412,68.4465,275268.0
2015-10-20 11:30:00,73.51,73.52,72.87,72.99,119051.0,68.4558,68.4651,67.8598,67.9716,119051.0
2015-10-20 12:00:00,72.99,73.05,72.54,72.64,101342.0,67.9716,68.0275,67.5525,67.6456,101342.0
2015-10-20 12:30:00,72.64,72.65,72.24,72.48,186886.0,67.6456,67.655,67.2731,67.4966,186886.0
2015-10-20 13:00:00,72.48,72.51,71.85,71.94,223427.0,67.4966,67.5246,66.91,66.9938,223427.0
2015-10-20 13:30:00,71.96,72.4,71.92,72.29,252091.0,67.0124,67.4221,66.9751,67.3197,252091.0
2015-10-20 14:00:00,72.29,72.29,71.9,72.03,252116.0,67.3197,67.3197,66.9565,67.0776,252116.0
2015-10-20 14:30:00,72.02,72.18,71.97,72.1,303436.0,67.0683,67.2173,67.0217,67.1428,303436.0
2015-10-20 15:00:00,72.12,72.35,71.99,72.35,381770.0,67.1614,67.3756,67.0403,67.3756,381770.0
2015-10-20 15:30:00,72.35,72.56,72.27,72.44,620348.0,67.3756,67.5711,67.3011,67.4594,620348.0
2015-10-21 09:30:00,72.91,72.96,71.33,71.6,441396.0,67.8971,67.9436,66.4257,66.6771,441396.0
2015-10-21 10:00:00,71.67,71.67,70.45,70.62,441756.0,66.7423,66.7423,65.6062,65.7645,441756.0
2015-10-21 10:30:00,70.63,71.06,70.58,70.89,374963.0,65.7738,66.1743,65.7273,66.016,374963.0
2015-10-21 11:00:00,70.9,71.11,70.08,71.04,371705.0,66.0253,66.2208,65.2617,66.1556,371705.0
2015-10-21 11:30:00,71.05,71.44,70.88,71.05,154071.0,66.165,66.5281,66.0066,66.165,154071.0
2015-10-21 12:00:00,71.06,71.32,70.76,71.27,155871.0,66.1743,66.4164,65.8949,66.3698,155871.0
2015-10-21 12:30:00,71.26,71.38,70.99,70.99,97168.0,66.3605,66.4723,66.1091,66.1091,97168.0
2015-10-21 13:00:00,70.95,70.97,69.78,70.03,260772.0,66.0718,66.0905,64.9823,65.2151,260772.0
2015-10-21 13:30:00,70.03,71.2,70.0,70.93,227946.0,65.2151,66.3046,65.1872,66.0532,227946.0
2015-10-21 14:00:00,70.93,71.58,70.81,71.52,155255.0,66.0532,66.6585,65.9415,66.6026,155255.0
2015-10-21 14:30:00,71.51,71.79,71.4,71.52,177486.0,66.5933,66.8541,66.4909,66.6026,177486.0
2015-10-21 15:00:00,71.52,71.78,71.08,71.34,234637.0,66.6026,66.8448,66.1929,66.435,234637.0
2015-10-21 15:30:00,71.32,71.51,71.11,71.22,473395.0,66.4164,66.5933,66.2208,66.3233,473395.0
2015-10-22 09:30:00,65.79,68.19,64.8,68.18,3229319.0,61.2666,63.5016,60.3447,63.4923,3229319.0
2015-10-22 10:00:00,68.18,69.01,67.05,67.28,1054306.0,63.4923,64.2652,62.44,62.6542,1054306.0
2015-10-22 10:30:00,67.32,68.47,67.2,68.25,865149.0,62.6914,63.7623,62.5797,63.5575,865149.0
2015-10-22 11:00:00,68.25,68.25,65.92,66.46,769319.0,63.5575,63.5575,61.3877,61.8905,769319.0
2015-10-22 11:30:00,66.45,66.74,65.9,66.1,689026.0,61.8812,62.1513,61.369,61.5553,689026.0
2015-10-22 12:00:00,66.09,66.48,65.76,65.96,669545.0,61.546,61.9092,61.2387,61.4249,669545.0
2015-10-22 12:30:00,65.99,66.05,65.0,65.25,603084.0,61.4529,61.5087,60.5309,60.7637,603084.0
2015-10-22 13:00:00,65.26,65.26,64.34,64.8,673314.0,60.7731,60.7731,59.9163,60.3447,673314.0
2015-10-22 13:30:00,64.8,64.95,64.04,64.09,1018541.0,60.3447,60.4844,59.6369,59.6835,1018541.0
2015-10-22 14:00:00,64.09,65.7,64.09,65.62,761062.0,59.6835,61.1828,59.6835,61.1083,761062.0
2015-10-22 14:30:00,65.61,65.93,65.46,65.79,561874.0,61.099,61.397,60.9593,61.2666,561874.0
2015-10-22 15:00:00,65.78,66.03,65.54,65.83,894039.0,61.2573,61.4901,61.0338,61.3039,894039.0
2015-10-22 15:30:00,65.85,66.25,65.74,66.08,1603086.0,61.3225,61.695,61.22,61.5367,1603086.0
2015-10-23 09:30:00,67.0,67.98,66.4,67.76,1278544.0,62.3934,63.306,61.8347,63.1012,1278544.0
2015-10-23 10:00:00,67.75,68.63,67.74,68.42,907498.0,63.0919,63.9113,63.0825,63.7158,907498.0
2015-10-23 10:30:00,68.42,69.15,68.41,68.85,447302.0,63.7158,64.3956,63.7065,64.1162,447302.0
2015-10-23 11:00:00,68.83,69.01,68.14,68.2,406624.0,64.0976,64.2652,63.455,63.5109,406624.0
2015-10-23 11:30:00,68.21,68.27,68.0,68.14,412402.0,63.5202,63.5761,63.3247,63.455,412402.0
2015-10-23 12:00:00,68.16,68.61,68.0,68.49,307556.0,63.4737,63.8927,63.3247,63.781,307556.0
2015-10-23 12:30:00,68.52,69.09,68.49,69.0,169909.0,63.8089,64.3397,63.781,64.2559,169909.0
2015-10-23 13:00:00,68.99,69.26,68.72,69.23,192266.0,64.2466,64.498,63.9952,64.4701,192266.0
2015-10-23 13:30:00,69.23,69.67,69.14,69.43,235225.0,64.4701,64.8798,64.3863,64.6563,235225.0
2015-10-23 14:00:00,69.44,69.66,69.24,69.52,249486.0,64.6657,64.8705,64.4794,64.7402,249486.0
2015-10-23 14:30:00,69.53,69.65,69.27,69.32,251686.0,64.7495,64.8612,64.5073,64.5539,251686.0
2015-10-23 15:00:00,69.35,69.47,68.75,68.87,327542.0,64.5818,64.6936,64.0231,64.1348,327542.0
2015-10-23 15:30:00,68.86,69.12,68.86,68.98,610230.0,64.1255,64.3677,64.1255,64.2373,610230.0
2015-10-26 09:30:00,68.54,69.38,68.39,68.66,406663.0,63.8275,64.6098,63.6878,63.9393,406663.0
2015-10-26 10:00:00,68.7,69.73,68.65,69.23,348923.0,63.9765,64.9357,63.93,64.4701,348923.0
2015-10-26 10:30:00,69.24,70.34,69.24,70.11,426004.0,64.4794,65.5038,64.4794,65.2896,426004.0
2015-10-26 11:00:00,70.12,70.44,69.82,69.83,308529.0,65.2989,65.5969,65.0195,65.0288,308529.0
2015-10-26 11:30:00,69.83,70.16,69.75,69.9,398454.0,65.0288,65.3362,64.9543,65.094,398454.0
2015-10-26 12:00:00,69.89,70.37,69.82,70.34,186831.0,65.0847,65.5317,65.0195,65.5038,186831.0
2015-10-26 12:30:00,70.36,70.54,69.66,69.69,204816.0,65.5224,65.69,64.8705,64.8985,204816.0
2015-10-26 13:00:00,69.7,70.14,69.57,69.96,189670.0,64.9078,65.3175,64.7867,65.1499,189670.0
2015-10-26 13:30:00,69.97,70.05,69.76,69.83,156720.0,65.1592,65.2337,64.9637,65.0288,156720.0
2015-10-26 14:00:00,69.84,69.88,69.36,69.48,251613.0,65.0382,65.0754,64.5912,64.7029,251613.0
2015-10-26 14:30:00,69.49,69.62,69.0,69.32,316673.0,64.7122,64.8333,64.2559,64.5539,316673.0
2015-10-26 15:00:00,69.33,69.62,69.16,69.27,489935.0,64.5632,64.8333,64.4049,64.5073,489935.0
2015-10-26 15:30:00,69.27,69.38,68.94,69.08,1172925.0,64.5073,64.6098,64.2,64.3304,1172925.0
2015-10-27 09:30:00,69.64,70.94,69.01,70.1,654939.0,64.8519,66.0625,64.2652,65.2803,654939.0
2015-10-27 10:00:00,70.09,70.47,69.67,69.67,389544.0,65.271,65.6248,64.8798,64.8798,389544.0
2015-10-27 10:30:00,69.65,70.12,69.5,69.8,505330.0,64.8612,65.2989,64.7215,65.0009,505330.0
2015-10-27 11:00:00,69.87,70.08,69.5,69.57,559813.0,65.0661,65.2617,64.7215,64.7867,559813.0
2015-10-27 11:30:00,69.58,69.88,69.36,69.36,456237.0,64.796,65.0754,64.5912,64.5912,456237.0
2015-10-27 12:00:00,69.37,69.95,69.36,69.67,395060.0,64.6005,65.1406,64.5912,64.8798,395060.0
2015-10-27 12:30:00,69.66,69.74,69.05,69.37,547009.0,64.8705,64.945,64.3025,64.6005,547009.0
2015-10-27 13:00:00,69.38,69.55,69.02,69.1,430574.0,64.6098,64.7681,64.2745,64.349,430574.0
2015-10-27 13:30:00,69.11,69.19,68.91,68.96,283261.0,64.3583,64.4328,64.1721,64.2187,283261.0
2015-10-27 14:00:00,68.96,69.07,68.79,68.84,349268.0,64.2187,64.3211,64.0603,64.1069,349268.0
2015-10-27 14:30:00,68.84,68.84,68.36,68.41,455701.0,64.1069,64.1069,63.6599,63.7065,455701.0
2015-10-27 15:00:00,68.41,68.68,68.36,68.5,485167.0,63.7065,63.9579,63.6599,63.7903,485167.0
2015-10-27 15:30:00,68.5,69.01,68.49,68.8,898370.0,63.7903,64.2652,63.781,64.0697,898370.0
2015-10-28 09:30:00,68.74,68.87,67.05,67.55,893038.0,64.0138,64.1348,62.44,62.9056,893038.0
2015-10-28 10:00:00,67.55,68.91,67.52,68.66,886510.0,62.9056,64.1721,62.8777,63.9393,886510.0
2015-10-28 10:30:00,68.65,68.67,68.07,68.45,468810.0,63.93,63.9486,63.3898,63.7437,468810.0
2015-10-28 11:00:00,68.44,68.55,68.0,68.22,321884.0,63.7344,63.8368,63.3247,63.5295,321884.0
2015-10-28 11:30:00,68.25,68.44,68.15,68.31,230689.0,63.5575,63.7344,63.4643,63.6133,230689.0
2015-10-28 12:00:00,68.3,69.01,68.25,69.0,487346.0,63.604,64.2652,63.5575,64.2559,487346.0
2015-10-28 12:30:00,69.0,69.11,68.76,68.91,393058.0,64.2559,64.3583,64.0324,64.1721,393058.0
2015-10-28 13:00:00,68.9,69.43,68.88,69.4,290672.0,64.1628,64.6563,64.1442,64.6284,290672.0
2015-10-28 13:30:00,69.4,69.64,69.06,69.09,317871.0,64.6284,64.8519,64.3118,64.3397,317871.0
2015-10-28 14:00:00,69.12,69.13,68.27,68.73,407679.0,64.3677,64.377,63.5761,64.0045,407679.0
2015-10-28 14:30:00,68.75,69.02,68.39,68.73,381906.0,64.0231,64.2745,63.6878,64.0045,381906.0
2015-10-28 15:00:00,68.71,69.11,68.68,69.08,366555.0,63.9858,64.3583,63.9579,64.3304,366555.0
2015-10-28 15:30:00,69.09,69.25,68.67,68.97,935438.0,64.3397,64.4887,63.9486,64.228,935438.0
2015-10-29 09:30:00,69.0,69.65,68.59,68.91,244069.0,64.2559,64.8612,63.8741,64.1721,244069.0
2015-10-29 10:00:00,68.92,69.55,68.71,68.72,333131.0,64.1814,64.7681,63.9858,63.9952,333131.0
2015-10-29 10:30:00,68.74,69.06,68.69,68.97,184586.0,64.0138,64.3118,63.9672,64.228,184586.0
2015-10-29 11:00:00,68.99,69.12,68.67,68.79,165594.0,64.2466,64.3677,63.9486,64.0603,165594.0
2015-10-29 11:30:00,68.8,68.93,68.59,68.68,246125.0,64.0697,64.1907,63.8741,63.9579,246125.0
2015-10-29 12:00:00,68.7,68.71,68.46,68.51,167420.0,63.9765,63.9858,63.753,63.7996,167420.0
2015-10-29 12:30:00,68.51,68.51,68.12,68.25,131597.0,63.7996,63.7996,63.4364,63.5575,131597.0
2015-10-29 13:00:00,68.25,68.36,67.96,68.0,372111.0,63.5575,63.6599,63.2874,63.3247,372111.0
2015-10-29 13:30:00,68.0,68.23,67.97,68.08,237563.0,63.3247,63.5388,63.2967,63.3992,237563.0
2015-10-29 14:00:00,68.08,68.26,67.91,68.09,200196.0,63.3992,63.5668,63.2409,63.4085,200196.0
2015-10-29 14:30:00,68.09,68.12,67.84,68.04,310921.0,63.4085,63.4364,63.1757,63.3619,310921.0
2015-10-29 15:00:00,68.05,68.07,67.82,67.95,537007.0,63.3712,63.3898,63.157,63.2781,537007.0
2015-10-29 15:30:00,67.95,68.0,67.67,67.69,870182.0,63.2781,63.3247,63.0174,63.036,870182.0
2015-10-30 09:30:00,68.39,68.81,68.01,68.72,613463.0,63.6878,64.079,63.334,63.9952,613463.0
2015-10-30 10:00:00,68.69,69.33,68.55,68.99,1109727.0,63.9672,64.5632,63.8368,64.2466,1109727.0
2015-10-30 10:30:00,69.01,69.86,68.84,69.34,469045.0,64.2652,65.0568,64.1069,64.5725,469045.0
2015-10-30 11:00:00,69.34,69.6,69.06,69.21,296026.0,64.5725,64.8147,64.3118,64.4515,296026.0
2015-10-30 11:30:00,69.2,69.59,69.14,69.31,407867.0,64.4422,64.8053,64.3863,64.5446,407867.0
2015-10-30 12:00:00,69.3,69.37,69.13,69.18,307131.0,64.5353,64.6005,64.377,64.4235,307131.0
2015-10-30 12:30:00,69.16,69.27,68.96,69.17,297795.0,64.4049,64.5073,64.2187,64.4142,297795.0
2015-10-30 13:00:00,69.17,69.22,69.01,69.09,164096.0,64.4142,64.4608,64.2652,64.3397,164096.0
2015-10-30 13:30:00,69.1,69.1,68.8,68.97,164940.0,64.349,64.349,64.0697,64.228,164940.0
2015-10-30 14:00:00,68.96,69.02,68.82,68.9,294586.0,64.2187,64.2745,64.0883,64.1628,294586.0
2015-10-30 14:30:00,68.91,69.2,68.89,69.08,349798.0,64.1721,64.4422,64.1535,64.3304,349798.0
2015-10-30 15:00:00,69.07,69.15,68.84,69.03,359333.0,64.3211,64.3956,64.1069,64.2838,359333.0
2015-10-30 15:30:00,69.03,69.11,68.75,68.76,591315.0,64.2838,64.3583,64.0231,64.0324,591315.0
2015-11-02 09:30:00,68.96,69.5,68.8,69.17,332785.0,64.2187,64.7215,64.0697,64.4142,332785.0
2015-11-02 10:00:00,69.17,69.86,69.13,69.78,377426.0,64.4142,65.0568,64.377,64.9823,377426.0
2015-11-02 10:30:00,69.76,70.05,69.71,69.8,341539.0,64.9637,65.2337,64.9171,65.0009,341539.0
2015-11-02 11:00:00,69.81,69.9,69.49,69.69,185235.0,65.0102,65.094,64.7122,64.8985,185235.0
2015-11-02 11:30:00,69.7,69.87,69.69,69.76,180437.0,64.9078,65.0661,64.8985,64.9637,180437.0
2015-11-02 12:00:00,69.76,69.81,69.52,69.52,133035.0,64.9637,65.0102,64.7402,64.7402,133035.0
2015-11-02 12:30:00,69.52,69.59,69.37,69.53,86900.0,64.7402,64.8053,64.6005,64.7495,86900.0
2015-11-02 13:00:00,69.54,69.7,69.53,69.69,84391.0,64.7588,64.9078,64.7495,64.8985,84391.0
2015-11-02 13:30:00,69.68,69.76,69.56,69.67,131750.0,64.8892,64.9637,64.7774,64.8798,131750.0
2015-11-02 14:00:00,69.67,69.72,69.55,69.55,187737.0,64.8798,64.9264,64.7681,64.7681,187737.0
2015-11-02 14:30:00,69.56,69.92,69.54,69.86,220747.0,64.7774,65.1127,64.7588,65.0568,220747.0
2015-11-02 15:00:00,69.86,69.88,69.72,69.79,139746.0,65.0568,65.0754,64.9264,64.9916,139746.0
2015-11-02 15:30:00,69.8,69.83,69.57,69.76,521241.0,65.0009,65.0288,64.7867,64.9637,521241.0
2015-11-03 09:30:00,69.35,69.79,68.78,69.44,294713.0,64.5818,64.9916,64.051,64.6657,294713.0
2015-11-03 10:00:00,69.45,69.5,68.16,68.51,252318.0,64.675,64.7215,63.4737,63.7996,252318.0
2015-11-03 10:30:00,68.52,69.22,68.52,68.96,193985.0,63.8089,64.4608,63.8089,64.2187,193985.0
2015-11-03 11:00:00,68.97,69.11,68.72,68.96,201028.0,64.228,64.3583,63.9952,64.2187,201028.0
2015-11-03 11:30:00,68.95,69.12,68.83,68.9,135909.0,64.2093,64.3677,64.0976,64.1628,135909.0
2015-11-03 12:00:00,68.92,69.2,68.9,69.1,224419.0,64.1814,64.4422,64.1628,64.349,224419.0
2015-11-03 12:30:00,69.11,69.15,68.79,68.98,189377.0,64.3583,64.3956,64.0603,64.2373,189377.0
2015-11-03 13:00:00,68.95,68.99,68.62,68.98,124280.0,64.2093,64.2466,63.902,64.2373,124280.0
2015-11-03 13:30:00,68.98,69.03,68.76,68.91,118275.0,64.2373,64.2838,64.0324,64.1721,118275.0
2015-11-03 14:00:00,68.91,69.15,68.83,69.14,145623.0,64.1721,64.3956,64.0976,64.3863,145623.0
2015-11-03 14:30:00,69.13,69.37,69.1,69.28,266339.0,64.377,64.6005,64.349,64.5167,266339.0
2015-11-03 15:00:00,69.29,69.31,68.95,68.99,330360.0,64.526,64.5446,64.2093,64.2466,330360.0
2015-11-03 15:30:00,69.01,69.07,68.7,68.79,472626.0,64.2652,64.3211,63.9765,64.0603,472626.0
2015-11-04 09:30:00,68.98,69.49,68.75,69.01,385120.0,64.2373,64.7122,64.0231,64.2652,385120.0
2015-11-04 10:00:00,69.0,69.15,68.67,68.87,198472.0,64.2559,64.3956,63.9486,64.1348,198472.0
2015-11-04 10:30:00,68.88,68.99,68.63,68.71,192157.0,64.1442,64.2466,63.9113,63.9858,192157.0
2015-11-04 11:00:00,68.69,68.8,68.21,68.27,125478.0,63.9672,64.0697,63.5202,63.5761,125478.0
2015-11-04 11:30:00,68.28,68.66,68.15,68.66,89114.0,63.5854,63.9393,63.4643,63.9393,89114.0
2015-11-04 12:00:00,68.64,68.78,68.52,68.74,172702.0,63.9207,64.051,63.8089,64.0138,172702.0
2015-11-04 12:30:00,68.74,68.75,68.43,68.63,146779.0,64.0138,64.0231,63.7251,63.9113,146779.0
2015-11-04 13:00:00,68.65,68.68,68.54,68.61,94440.0,63.93,63.9579,63.8275,63.8927,94440.0
2015-11-04 13:30:00,68.63,68.76,68.56,68.74,59162.0,63.9113,64.0324,63.8462,64.0138,59162.0
2015-11-04 14:00:00,68.75,68.83,68.68,68.75,174379.0,64.0231,64.0976,63.9579,64.0231,174379.0
2015-11-04 14:30:00,68.74,68.81,68.68,68.73,265373.0,64.0138,64.079,63.9579,64.0045,265373.0
2015-11-04 15:00:00,68.74,68.88,68.67,68.83,221050.0,64.0138,64.1442,63.9486,64.0976,221050.0
2015-11-04 15:30:00,68.84,68.87,68.63,68.68,516778.0,64.1069,64.1348,63.9113,63.9579,516778.0
2015-11-05 09:30:00,68.67,68.98,68.12,68.25,436170.0,63.9486,64.2373,63.4364,63.5575,436170.0
2015-11-05 10:00:00,68.24,68.34,67.66,67.73,308746.0,63.5482,63.6413,63.008,63.0732,308746.0
2015-11-05 10:30:00,67.71,67.83,67.27,67.4,287173.0,63.0546,63.1664,62.6449,62.7659,287173.0
2015-11-05 11:00:00,67.44,68.1,67.41,67.9,248032.0,62.8032,63.4178,62.7752,63.2315,248032.0
2015-11-05 11:30:00,67.89,68.24,67.87,68.11,267383.0,63.2222,63.5482,63.2036,63.4271,267383.0
2015-11-05 12:00:00,68.11,68.24,67.85,68.19,167494.0,63.4271,63.5482,63.185,63.5016,167494.0
2015-11-05 12:30:00,68.19,68.36,68.11,68.31,184691.0,63.5016,63.6599,63.4271,63.6133,184691.0
2015-11-05 13:00:00,68.32,68.36,68.06,68.09,191787.0,63.6227,63.6599,63.3805,63.4085,191787.0
2015-11-05 13:30:00,68.09,68.25,67.71,67.96,212746.0,63.4085,63.5575,63.0546,63.2874,212746.0
2015-11-05 14:00:00,67.99,68.19,67.93,68.01,184368.0,63.3154,63.5016,63.2595,63.334,184368.0
2015-11-05 14:30:00,68.02,68.08,67.87,67.93,280711.0,63.3433,63.3992,63.2036,63.2595,280711.0
2015-11-05 15:00:00,67.94,68.41,67.93,68.38,223441.0,63.2688,63.7065,63.2595,63.6785,223441.0
2015-11-05 15:30:00,68.41,68.82,68.39,68.58,1484600.0,63.7065,64.0883,63.6878,63.8648,1484600.0
2015-11-06 09:30:00,68.46,69.44,68.46,68.88,363396.0,63.753,64.6657,63.753,64.1442,363396.0
2015-11-06 10:00:00,68.91,69.22,68.66,69.2,298116.0,64.1721,64.4608,63.9393,64.4422,298116.0
2015-11-06 10:30:00,69.19,70.22,68.99,70.15,588050.0,64.4328,65.392,64.2466,65.3268,588050.0
2015-11-06 11:00:00,70.14,70.25,69.41,69.49,253101.0,65.3175,65.42,64.6377,64.7122,253101.0
2015-11-06 11:30:00,69.51,69.58,69.13,69.14,299635.0,64.7308,64.796,64.377,64.3863,299635.0
2015-11-06 12:00:00,69.14,69.21,68.96,69.13,260092.0,64.3863,64.4515,64.2187,64.377,260092.0
2015-11-06 12:30:00,69.11,69.33,69.1,69.11,115436.0,64.3583,64.5632,64.349,64.3583,115436.0
2015-11-06 13:00:00,69.13,69.47,69.13,69.25,181579.0,64.377,64.6936,64.377,64.4887,181579.0
2015-11-06 13:30:00,69.26,69.39,69.13,69.35,132073.0,64.498,64.6191,64.377,64.5818,132073.0
2015-11-06 14:00:00,69.35,70.06,69.3,70.0,295595.0,64.5818,65.243,64.5353,65.1872,295595.0
2015-11-06 14:30:00,70.0,70.36,69.88,70.24,272837.0,65.1872,65.5224,65.0754,65.4107,272837.0
2015-11-06 15:00:00,70.24,70.46,70.16,70.29,358739.0,65.4107,65.6155,65.3362,65.4572,358739.0
2015-11-06 15:30:00,70.3,70.36,69.81,69.98,754143.0,65.4665,65.5224,65.0102,65.1685,754143.0
2015-11-09 09:30:00,69.59,70.0,69.22,69.86,224227.0,64.8053,65.1872,64.4608,65.0568,224227.0
2015-11-09 10:00:00,69.9,69.94,69.0,69.24,317966.0,65.094,65.1313,64.2559,64.4794,317966.0
2015-11-09 10:30:00,69.22,69.41,69.14,69.28,132867.0,64.4608,64.6377,64.3863,64.5167,132867.0
2015-11-09 11:00:00,69.28,69.36,69.06,69.09,272702.0,64.5167,64.5912,64.3118,64.3397,272702.0
2015-11-09 11:30:00,69.08,69.25,68.86,68.87,240861.0,64.3304,64.4887,64.1255,64.1348,240861.0
2015-11-09 12:00:00,68.87,69.05,68.79,68.96,99725.0,64.1348,64.3025,64.0603,64.2187,99725.0
2015-11-09 12:30:00,68.97,69.26,68.91,69.25,95871.0,64.228,64.498,64.1721,64.4887,95871.0
2015-11-09 13:00:00,69.25,69.31,69.13,69.25,99363.0,64.4887,64.5446,64.377,64.4887,99363.0
2015-11-09 13:30:00,69.25,69.41,69.19,69.36,138577.0,64.4887,64.6377,64.4328,64.5912,138577.0
2015-11-09 14:00:00,69.36,69.81,69.27,69.65,209148.0,64.5912,65.0102,64.5073,64.8612,209148.0
2015-11-09 14:30:00,69.66,70.01,69.66,70.01,219993.0,64.8705,65.1965,64.8705,65.1965,219993.0
2015-11-09 15:00:00,70.0,70.04,69.82,69.86,218915.0,65.1872,65.2244,65.0195,65.0568,218915.0
2015-11-09 15:30:00,69.87,70.09,69.85,69.96,526912.0,65.0661,65.271,65.0475,65.1499,526912.0
2015-11-10 09:30:00,69.84,70.6,69.72,70.25,365853.0,65.0382,65.7459,64.9264,65.42,365853.0
2015-11-10 10:00:00,70.27,70.44,70.1,70.22,479641.0,65.4386,65.5969,65.2803,65.392,479641.0
2015-11-10 10:30:00,70.21,70.33,69.66,69.85,190680.0,65.3827,65.4945,64.8705,65.0475,190680.0
2015-11-10 11:00:00,69.86,70.0,69.66,69.81,232387.0,65.0568,65.1872,64.8705,65.0102,232387.0
2015-11-10 11:30:00,69.84,69.85,69.41,69.65,119311.0,65.0382,65.0475,64.6377,64.8612,119311.0
2015-11-10 12:00:00,69.64,69.98,69.49,69.96,72323.0,64.8519,65.1685,64.7122,65.1499,72323.0
2015-11-10 12:30:00,69.93,70.02,69.84,69.91,143388.0,65.122,65.2058,65.0382,65.1033,143388.0
2015-11-10 13:00:00,69.91,69.98,69.74,69.76,226460.0,65.1033,65.1685,64.945,64.9637,226460.0
2015-11-10 13:30:00,69.76,69.95,69.7,69.85,118849.0,64.9637,65.1406,64.9078,65.0475,118849.0
2015-11-10 14:00:00,69.84,69.88,69.79,69.81,161324.0,65.0382,65.0754,64.9916,65.0102,161324.0
2015-11-10 14:30:00,69.82,70.4,69.77,70.3,199032.0,65.0195,65.5597,64.973,65.4665,199032.0
2015-11-10 15:00:00,70.29,70.36,70.24,70.25,213625.0,65.4572,65.5224,65.4107,65.42,213625.0
2015-11-10 15:30:00,70.24,70.26,69.98,70.08,485994.0,65.4107,65.4293,65.1685,65.2617,485994.0
2015-11-11 09:30:00,70.32,70.32,69.49,69.89,240615.0,65.4852,65.4852,64.7122,65.0847,240615.0
2015-11-11 10:00:00,69.83,69.83,68.74,68.76,167824.0,65.0288,65.0288,64.0138,64.0324,167824.0
2015-11-11 10:30:00,68.76,68.98,68.16,68.27,246221.0,64.0324,64.2373,63.4737,63.5761,246221.0
2015-11-11 11:00:00,68.28,68.84,68.23,68.7,503487.0,63.5854,64.1069,63.5388,63.9765,503487.0
2015-11-11 11:30:00,68.7,69.1,68.67,69.07,175011.0,63.9765,64.349,63.9486,64.3211,175011.0
2015-11-11 12:00:00,69.06,69.33,68.91,69.16,82945.0,64.3118,64.5632,64.1721,64.4049,82945.0
2015-11-11 12:30:00,69.18,69.32,68.73,68.76,66442.0,64.4235,64.5539,64.0045,64.0324,66442.0
2015-11-11 13:00:00,68.76,68.77,68.29,68.32,83959.0,64.0324,64.0417,63.5947,63.6227,83959.0
2015-11-11 13:30:00,68.32,68.34,67.94,68.01,164129.0,63.6227,63.6413,63.2688,63.334,164129.0
2015-11-11 14:00:00,68.0,68.05,67.91,68.0,120159.0,63.3247,63.3712,63.2409,63.3247,120159.0
2015-11-11 14:30:00,68.01,68.15,67.64,67.66,150681.0,63.334,63.4643,62.9894,63.008,150681.0
2015-11-11 15:00:00,67.66,67.78,67.52,67.71,326258.0,63.008,63.1198,62.8777,63.0546,326258.0
2015-11-11 15:30:00,67.7,67.84,67.61,67.65,642952.0,63.0453,63.1757,62.9615,62.9987,642952.0
2015-11-12 09:30:00,67.48,67.79,66.34,66.82,577597.0,62.8404,63.1291,61.7788,62.2258,577597.0
2015-11-12 10:00:00,66.86,67.13,66.31,66.78,332250.0,62.263,62.5145,61.7509,62.1885,332250.0
2015-11-12 10:30:00,66.73,66.77,66.36,66.58,471511.0,62.142,62.1792,61.7974,62.0023,471511.0
2015-11-12 11:00:00,66.61,66.92,66.53,66.64,309305.0,62.0302,62.3189,61.9557,62.0582,309305.0
2015-11-12 11:30:00,66.61,66.7,66.53,66.61,229737.0,62.0302,62.114,61.9557,62.0302,229737.0
2015-11-12 12:00:00,66.62,66.66,66.09,66.33,306587.0,62.0395,62.0768,61.546,61.7695,306587.0
2015-11-12 12:30:00,66.33,66.57,66.14,66.46,329734.0,61.7695,61.993,61.5925,61.8905,329734.0
2015-11-12 13:00:00,66.47,66.54,66.24,66.38,246257.0,61.8999,61.965,61.6857,61.816,246257.0
2015-11-12 13:30:00,66.39,66.42,66.13,66.24,186961.0,61.8254,61.8533,61.5832,61.6857,186961.0
2015-11-12 14:00:00,66.24,66.26,65.71,65.75,310763.0,61.6857,61.7043,61.1921,61.2294,310763.0
2015-11-12 14:30:00,65.75,65.77,65.11,65.31,435400.0,61.2294,61.248,60.6334,60.8196,435400.0
2015-11-12 15:00:00,65.29,65.58,65.26,65.58,399198.0,60.801,61.071,60.7731,61.071,399198.0
2015-11-12 15:30:00,65.58,65.59,65.02,65.1,1012304.0,61.071,61.0804,60.5496,60.6241,1012304.0
2015-11-13 09:30:00,65.16,67.14,64.67,66.75,521315.0,60.6799,62.5238,60.2236,62.1606,521315.0
2015-11-13 10:00:00,66.71,67.03,66.05,66.55,227638.0,62.1234,62.4214,61.5087,61.9744,227638.0
2015-11-13 10:30:00,66.52,66.73,66.14,66.64,159044.0,61.9464,62.142,61.5925,62.0582,159044.0
2015-11-13 11:00:00,66.64,66.65,66.07,66.39,135606.0,62.0582,62.0675,61.5274,61.8254,135606.0
2015-11-13 11:30:00,66.37,66.6,66.13,66.56,117317.0,61.8067,62.0209,61.5832,61.9837,117317.0
2015-11-13 12:00:00,66.56,66.63,66.29,66.38,139230.0,61.9837,62.0489,61.7322,61.816,139230.0
2015-11-13 12:30:00,66.4,66.69,66.35,66.68,94223.0,61.8347,62.1047,61.7881,62.0954,94223.0
2015-11-13 13:00:00,66.7,66.76,66.43,66.69,127698.0,62.114,62.1699,61.8626,62.1047,127698.0
2015-11-13 13:30:00,66.69,66.95,66.65,66.75,122376.0,62.1047,62.3469,62.0675,62.1606,122376.0
2015-11-13 14:00:00,66.74,66.92,66.21,66.22,189433.0,62.1513,62.3189,61.6577,61.667,189433.0
2015-11-13 14:30:00,66.25,66.34,65.96,66.05,250773.0,61.695,61.7788,61.4249,61.5087,250773.0
2015-11-13 15:00:00,66.06,66.41,66.04,66.27,210533.0,61.518,61.844,61.4994,61.7136,210533.0
2015-11-13 15:30:00,66.27,66.48,66.2,66.45,515003.0,61.7136,61.9092,61.6484,61.8812,515003.0
2015-11-16 09:30:00,66.31,66.92,66.0,66.22,664450.0,61.7509,62.3189,61.4622,61.667,664450.0
2015-11-16 10:00:00,66.22,66.66,65.95,66.49,447184.0,61.667,62.0768,61.4156,61.9185,447184.0
2015-11-16 10:30:00,66.49,66.5,66.22,66.39,184005.0,61.9185,61.9278,61.667,61.8254,184005.0
2015-11-16 11:00:00,66.38,66.64,66.31,66.58,321718.0,61.816,62.0582,61.7509,62.0023,321718.0
2015-11-16 11:30:00,66.59,66.99,66.54,66.57,322728.0,62.0116,62.3841,61.965,61.993,322728.0
2015-11-16 12:00:00,66.59,66.78,66.31,66.77,133726.0,62.0116,62.1885,61.7509,62.1792,133726.0
2015-11-16 12:30:00,66.77,67.17,66.73,66.94,204852.0,62.1792,62.5517,62.142,62.3375,204852.0
2015-11-16 13:00:00,66.93,67.31,66.82,66.95,120666.0,62.3282,62.6821,62.2258,62.3469,120666.0
2015-11-16 13:30:00,66.96,67.05,66.82,67.03,113531.0,62.3562,62.44,62.2258,62.4214,113531.0
2015-11-16 14:00:00,67.05,67.08,66.89,67.0,199744.0,62.44,62.4679,62.291,62.3934,199744.0
2015-11-16 14:30:00,66.99,67.22,66.98,67.15,146458.0,62.3841,62.5983,62.3748,62.5331,146458.0
2015-11-16 15:00:00,67.16,67.26,67.07,67.17,204821.0,62.5424,62.6355,62.4586,62.5517,204821.0
2015-11-16 15:30:00,67.17,67.23,67.02,67.19,444401.0,62.5517,62.6076,62.412,62.5704,444401.0
2015-11-17 09:30:00,67.13,68.12,66.74,68.04,248510.0,62.5145,63.4364,62.1513,63.3619,248510.0
2015-11-17 10:00:00,68.04,68.58,67.83,68.53,387631.0,63.3619,63.8648,63.1664,63.8182,387631.0
2015-11-17 10:30:00,68.5,68.82,68.39,68.77,210697.0,63.7903,64.0883,63.6878,64.0417,210697.0
2015-11-17 11:00:00,68.78,69.32,68.62,69.32,310144.0,64.051,64.5539,63.902,64.5539,310144.0
2015-11-17 11:30:00,69.29,69.58,69.27,69.38,339005.0,64.526,64.796,64.5073,64.6098,339005.0
2015-11-17 12:00:00,69.38,69.4,68.67,68.9,143869.0,64.6098,64.6284,63.9486,64.1628,143869.0
2015-11-17 12:30:00,68.89,69.03,68.62,68.92,136352.0,64.1535,64.2838,63.902,64.1814,136352.0
2015-11-17 13:00:00,68.92,69.22,68.9,68.9,203878.0,64.1814,64.4608,64.1628,64.1628,203878.0
2015-11-17 13:30:00,68.89,69.26,68.8,69.25,172755.0,64.1535,64.498,64.0697,64.4887,172755.0
2015-11-17 14:00:00,69.24,69.47,68.97,69.0,135804.0,64.4794,64.6936,64.228,64.2559,135804.0
2015-11-17 14:30:00,69.0,69.06,68.72,69.01,239792.0,64.2559,64.3118,63.9952,64.2652,239792.0
2015-11-17 15:00:00,69.01,69.09,68.8,69.06,327694.0,64.2652,64.3397,64.0697,64.3118,327694.0
2015-11-17 15:30:00,69.05,69.33,69.03,69.25,792216.0,64.3025,64.5632,64.2838,64.4887,792216.0
2015-11-18 09:30:00,69.3,69.71,69.03,69.47,282855.0,64.5353,64.9171,64.2838,64.6936,282855.0
2015-11-18 10:00:00,69.41,69.5,69.1,69.25,179268.0,64.6377,64.7215,64.349,64.4887,179268.0
2015-11-18 10:30:00,69.24,69.87,69.17,69.87,147131.0,64.4794,65.0661,64.4142,65.0661,147131.0
2015-11-18 11:00:00,69.85,70.23,69.8,70.19,159109.0,65.0475,65.4013,65.0009,65.3641,159109.0
2015-11-18 11:30:00,70.19,70.58,70.18,70.44,217663.0,65.3641,65.7273,65.3548,65.5969,217663.0
2015-11-18 12:00:00,70.43,70.72,70.3,70.59,187327.0,65.5876,65.8576,65.4665,65.7366,187327.0
2015-11-18 12:30:00,70.58,70.7,70.12,70.13,320536.0,65.7273,65.839,65.2989,65.3082,320536.0
2015-11-18 13:00:00,70.12,70.5,70.05,70.12,185468.0,65.2989,65.6528,65.2337,65.2989,185468.0
2015-11-18 13:30:00,70.12,70.13,69.71,69.76,148987.0,65.2989,65.3082,64.9171,64.9637,148987.0
2015-11-18 14:00:00,69.76,70.24,69.63,70.21,232949.0,64.9637,65.4107,64.8426,65.3827,232949.0
2015-11-18 14:30:00,70.2,70.4,70.16,70.29,204054.0,65.3734,65.5597,65.3362,65.4572,204054.0
2015-11-18 15:00:00,70.29,70.35,70.04,70.17,420103.0,65.4572,65.5131,65.2244,65.3455,420103.0
2015-11-18 15:30:00,70.17,70.33,70.06,70.23,572026.0,65.3455,65.4945,65.243,65.4013,572026.0
2015-11-19 09:30:00,68.97,69.09,65.91,66.29,1761490.0,64.228,64.3397,61.3784,61.7322,1761490.0
2015-11-19 10:00:00,66.28,66.53,65.59,66.34,1178022.0,61.7229,61.9557,61.0804,61.7788,1178022.0
2015-11-19 10:30:00,66.33,66.92,66.25,66.53,589299.0,61.7695,62.3189,61.695,61.9557,589299.0
2015-11-19 11:00:00,66.51,66.86,66.19,66.43,372446.0,61.9371,62.263,61.6391,61.8626,372446.0
2015-11-19 11:30:00,66.39,66.78,66.03,66.14,247116.0,61.8254,62.1885,61.4901,61.5925,247116.0
2015-11-19 12:00:00,66.12,66.2,65.64,65.74,675790.0,61.5739,61.6484,61.1269,61.22,675790.0
2015-11-19 12:30:00,65.77,65.89,65.53,65.85,203739.0,61.248,61.3597,61.0245,61.3225,203739.0
2015-11-19 13:00:00,65.87,66.28,65.81,65.82,260548.0,61.3411,61.7229,61.2852,61.2945,260548.0
2015-11-19 13:30:00,65.83,66.03,65.37,65.37,190770.0,61.3039,61.4901,60.8755,60.8755,190770.0
2015-11-19 14:00:00,65.37,65.73,65.17,65.69,406615.0,60.8755,61.2107,60.6892,61.1735,406615.0
2015-11-19 14:30:00,65.69,65.8,65.09,65.43,454306.0,61.1735,61.2759,60.6147,60.9314,454306.0
2015-11-19 15:00:00,65.44,65.83,65.42,65.75,511334.0,60.9407,61.3039,60.9221,61.2294,511334.0
2015-11-19 15:30:00,65.74,65.76,65.29,65.38,1145901.0,61.22,61.2387,60.801,60.8848,1145901.0
2015-11-20 09:30:00,66.03,66.97,65.74,66.37,942857.0,61.4901,62.3655,61.22,61.8067,942857.0
2015-11-20 10:00:00,66.37,67.78,66.18,67.25,522237.0,61.8067,63.1198,61.6298,62.6262,522237.0
2015-11-20 10:30:00,67.22,67.24,66.56,66.63,281249.0,62.5983,62.6169,61.9837,62.0489,281249.0
2015-11-20 11:00:00,66.62,66.8,66.14,66.35,207886.0,62.0395,62.2072,61.5925,61.7881,207886.0
2015-11-20 11:30:00,66.34,66.38,66.08,66.29,132000.0,61.7788,61.816,61.5367,61.7322,132000.0
2015-11-20 12:00:00,66.29,66.72,66.25,66.63,113189.0,61.7322,62.1327,61.695,62.0489,113189.0
2015-11-20 12:30:00,66.61,66.9,66.6,66.9,124222.0,62.0302,62.3003,62.0209,62.3003,124222.0
2015-11-20 13:00:00,66.87,67.05,66.85,66.99,174028.0,62.2724,62.44,62.2537,62.3841,174028.0
2015-11-20 13:30:00,67.0,67.01,66.73,66.94,220232.0,62.3934,62.4027,62.142,62.3375,220232.0
2015-11-20 14:00:00,66.92,67.27,66.92,67.18,142882.0,62.3189,62.6449,62.3189,62.561,142882.0
2015-11-20 14:30:00,67.2,67.44,67.16,67.4,207708.0,62.5797,62.8032,62.5424,62.7659,207708.0
2015-11-20 15:00:00,67.4,67.47,67.31,67.41,236629.0,62.7659,62.8311,62.6821,62.7752,236629.0
2015-11-20 15:30:00,67.41,67.52,67.33,67.4,522223.0,62.7752,62.8777,62.7007,62.7659,522223.0
2015-11-23 09:30:00,66.43,67.6,66.03,67.52,551136.0,61.8626,62.9522,61.4901,62.8777,551136.0
2015-11-23 10:00:00,67.52,67.93,67.25,67.55,353325.0,62.8777,63.2595,62.6262,62.9056,353325.0
2015-11-23 10:30:00,67.54,67.98,67.49,67.79,195876.0,62.8963,63.306,62.8497,63.1291,195876.0
2015-11-23 11:00:00,67.78,67.99,67.69,67.88,122602.0,63.1198,63.3154,63.036,63.2129,122602.0
2015-11-23 11:30:00,67.9,68.2,67.9,68.02,193419.0,63.2315,63.5109,63.2315,63.3433,193419.0
2015-11-23 12:00:00,68.0,68.05,67.72,68.02,86390.0,63.3247,63.3712,63.0639,63.3433,86390.0
2015-11-23 12:30:00,68.02,68.08,67.81,68.05,78677.0,63.3433,63.3992,63.1477,63.3712,78677.0
2015-11-23 13:00:00,68.06,68.17,67.83,67.88,131218.0,63.3805,63.483,63.1664,63.2129,131218.0
2015-11-23 13:30:00,67.87,67.89,67.5,67.57,116720.0,63.2036,63.2222,62.859,62.9242,116720.0
2015-11-23 14:00:00,67.56,67.63,67.33,67.44,136902.0,62.9149,62.9801,62.7007,62.8032,136902.0
2015-11-23 14:30:00,67.44,67.5,67.27,67.3,195654.0,62.8032,62.859,62.6449,62.6728,195654.0
2015-11-23 15:00:00,67.3,67.4,67.2,67.22,202838.0,62.6728,62.7659,62.5797,62.5983,202838.0
2015-11-23 15:30:00,67.21,67.5,67.21,67.37,485564.0,62.589,62.859,62.589,62.738,485564.0
2015-11-24 09:30:00,67.09,67.67,66.79,67.57,183265.0,62.4772,63.0174,62.1979,62.9242,183265.0
2015-11-24 10:00:00,67.54,67.77,67.44,67.55,169409.0,62.8963,63.1105,62.8032,62.9056,169409.0
2015-11-24 10:30:00,67.56,67.83,67.4,67.82,89039.0,62.9149,63.1664,62.7659,63.157,89039.0
2015-11-24 11:00:00,67.82,67.96,67.64,67.9,119313.0,63.157,63.2874,62.9894,63.2315,119313.0
2015-11-24 11:30:00,67.93,68.25,67.92,68.07,104455.0,63.2595,63.5575,63.2502,63.3898,104455.0
2015-11-24 12:00:00,68.09,68.25,67.87,67.97,94672.0,63.4085,63.5575,63.2036,63.2967,94672.0
2015-11-24 12:30:00,67.98,68.19,67.96,68.12,53242.0,63.306,63.5016,63.2874,63.4364,53242.0
2015-11-24 13:00:00,68.12,68.35,68.1,68.35,91677.0,63.4364,63.6506,63.4178,63.6506,91677.0
2015-11-24 13:30:00,68.34,68.41,68.3,68.39,71730.0,63.6413,63.7065,63.604,63.6878,71730.0
2015-11-24 14:00:00,68.39,68.52,68.3,68.44,119526.0,63.6878,63.8089,63.604,63.7344,119526.0
2015-11-24 14:30:00,68.45,68.72,68.42,68.7,138280.0,63.7437,63.9952,63.7158,63.9765,138280.0
2015-11-24 15:00:00,68.7,68.81,68.58,68.67,197077.0,63.9765,64.079,63.8648,63.9486,197077.0
2015-11-24 15:30:00,68.66,69.11,68.65,69.01,646814.0,63.9393,64.3583,63.93,64.2652,646814.0
2015-11-25 09:30:00,68.99,69.36,68.6,69.07,195969.0,64.2466,64.5912,63.8834,64.3211,195969.0
2015-11-25 10:00:00,69.05,69.17,68.94,68.99,203301.0,64.3025,64.4142,64.2,64.2466,203301.0
2015-11-25 10:30:00,68.98,69.28,68.97,69.24,132521.0,64.2373,64.5167,64.228,64.4794,132521.0
2015-11-25 11:00:00,69.25,69.32,68.97,69.0,188901.0,64.4887,64.5539,64.228,64.2559,188901.0
2015-11-25 11:30:00,68.98,69.23,68.95,69.21,96493.0,64.2373,64.4701,64.2093,64.4515,96493.0
2015-11-25 12:00:00,69.23,69.36,69.11,69.34,52347.0,64.4701,64.5912,64.3583,64.5725,52347.0
2015-11-25 12:30:00,69.33,69.55,69.32,69.53,88362.0,64.5632,64.7681,64.5539,64.7495,88362.0
2015-11-25 13:00:00,69.53,69.6,69.38,69.45,64010.0,64.7495,64.8147,64.6098,64.675,64010.0
2015-11-25 13:30:00,69.45,69.55,69.23,69.5,92934.0,64.675,64.7681,64.4701,64.7215,92934.0
2015-11-25 14:00:00,69.52,69.58,69.41,69.47,85218.0,64.7402,64.796,64.6377,64.6936,85218.0
2015-11-25 14:30:00,69.46,69.51,69.27,69.28,198382.0,64.6843,64.7308,64.5073,64.5167,198382.0
2015-11-25 15:00:00,69.29,69.41,69.04,69.2,129774.0,64.526,64.6377,64.2932,64.4422,129774.0
2015-11-25 15:30:00,69.2,69.24,68.95,68.97,323329.0,64.4422,64.4794,64.2093,64.228,323329.0
2015-11-27 09:30:00,69.2,69.44,68.91,69.25,85489.0,64.4422,64.6657,64.1721,64.4887,85489.0
2015-11-27 10:00:00,69.23,69.74,69.06,69.72,70402.0,64.4701,64.945,64.3118,64.9264,70402.0
2015-11-27 10:30:00,69.73,69.97,69.49,69.59,138365.0,64.9357,65.1592,64.7122,64.8053,138365.0
2015-11-27 11:00:00,69.58,69.69,69.5,69.59,55868.0,64.796,64.8985,64.7215,64.8053,55868.0
2015-11-27 11:30:00,69.61,69.78,69.51,69.62,98372.0,64.824,64.9823,64.7308,64.8333,98372.0
2015-11-27 12:00:00,69.64,69.65,69.43,69.53,34975.0,64.8519,64.8612,64.6563,64.7495,34975.0
2015-11-27 12:30:00,69.5,69.59,69.41,69.47,318856.0,64.7215,64.8053,64.6377,64.6936,318856.0
2015-11-30 09:30:00,69.51,69.71,68.5,68.63,171858.0,64.7308,64.9171,63.7903,63.9113,171858.0
2015-11-30 10:00:00,68.68,68.82,68.22,68.36,251253.0,63.9579,64.0883,63.5295,63.6599,251253.0
2015-11-30 10:30:00,68.36,68.73,68.29,68.57,127149.0,63.6599,64.0045,63.5947,63.8555,127149.0
2015-11-30 11:00:00,68.56,68.88,68.47,68.49,143748.0,63.8462,64.1442,63.7623,63.781,143748.0
2015-11-30 11:30:00,68.46,68.47,68.24,68.46,129758.0,63.753,63.7623,63.5482,63.753,129758.0
2015-11-30 12:00:00,68.49,68.61,68.4,68.6,101188.0,63.781,63.8927,63.6972,63.8834,101188.0
2015-11-30 12:30:00,68.6,68.67,68.43,68.43,99202.0,63.8834,63.9486,63.7251,63.7251,99202.0
2015-11-30 13:00:00,68.42,68.55,68.29,68.53,132396.0,63.7158,63.8368,63.5947,63.8182,132396.0
2015-11-30 13:30:00,68.54,68.69,68.39,68.57,80733.0,63.8275,63.9672,63.6878,63.8555,80733.0
2015-11-30 14:00:00,68.58,68.68,68.54,68.55,93304.0,63.8648,63.9579,63.8275,63.8368,93304.0
2015-11-30 14:30:00,68.55,68.56,68.29,68.31,173633.0,63.8368,63.8462,63.5947,63.6133,173633.0
2015-11-30 15:00:00,68.31,68.45,68.11,68.2,277749.0,63.6133,63.7437,63.4271,63.5109,277749.0
2015-11-30 15:30:00,68.2,68.33,68.02,68.07,776343.0,63.5109,63.632,63.3433,63.3898,776343.0
2015-12-01 09:30:00,68.77,69.34,68.35,68.53,287077.0,64.0417,64.5725,63.6506,63.8182,287077.0
2015-12-01 10:00:00,68.49,68.9,68.33,68.78,171441.0,63.781,64.1628,63.632,64.051,171441.0
2015-12-01 10:30:00,68.76,69.27,68.67,69.08,195208.0,64.0324,64.5073,63.9486,64.3304,195208.0
2015-12-01 11:00:00,69.11,69.43,69.04,69.41,269186.0,64.3583,64.6563,64.2932,64.6377,269186.0
2015-12-01 11:30:00,69.42,69.83,69.32,69.53,284756.0,64.647,65.0288,64.5539,64.7495,284756.0
2015-12-01 12:00:00,69.55,69.82,69.38,69.7,106321.0,64.7681,65.0195,64.6098,64.9078,106321.0
2015-12-01 12:30:00,69.7,69.92,69.68,69.85,108839.0,64.9078,65.1127,64.8892,65.0475,108839.0
2015-12-01 13:00:00,69.87,70.13,69.79,69.99,134650.0,65.0661,65.3082,64.9916,65.1778,134650.0
2015-12-01 13:30:00,70.0,70.0,69.67,69.72,77402.0,65.1872,65.1872,64.8798,64.9264,77402.0
2015-12-01 14:00:00,69.72,70.26,69.7,70.22,172311.0,64.9264,65.4293,64.9078,65.392,172311.0
2015-12-01 14:30:00,70.23,71.21,70.15,70.9,480966.0,65.4013,66.314,65.3268,66.0253,480966.0
2015-12-01 15:00:00,70.89,71.23,70.68,71.17,337155.0,66.016,66.3326,65.8204,66.2767,337155.0
2015-12-01 15:30:00,71.16,71.63,71.08,71.16,822174.0,66.2674,66.7051,66.1929,66.2674,822174.0
2015-12-02 09:30:00,71.01,72.3,70.88,72.11,296050.0,66.1277,67.329,66.0066,67.1521,296050.0
2015-12-02 10:00:00,72.03,72.09,71.15,71.55,417732.0,67.0776,67.1335,66.2581,66.6306,417732.0
2015-12-02 10:30:00,71.55,71.83,71.44,71.77,217596.0,66.6306,66.8913,66.5281,66.8355,217596.0
2015-12-02 11:00:00,71.77,71.77,71.38,71.5,219477.0,66.8355,66.8355,66.4723,66.584,219477.0
2015-12-02 11:30:00,71.52,71.58,71.08,71.1,265882.0,66.6026,66.6585,66.1929,66.2115,265882.0
2015-12-02 12:00:00,71.12,71.33,71.02,71.33,138987.0,66.2301,66.4257,66.137,66.4257,138987.0
2015-12-02 12:30:00,71.33,71.45,71.2,71.36,108463.0,66.4257,66.5375,66.3046,66.4536,108463.0
2015-12-02 13:00:00,71.36,71.6,71.3,71.5,361470.0,66.4536,66.6771,66.3978,66.584,361470.0
2015-12-02 13:30:00,71.5,71.55,71.01,71.01,184586.0,66.584,66.6306,66.1277,66.1277,184586.0
2015-12-02 14:00:00,71.01,71.03,70.36,70.41,420112.0,66.1277,66.1463,65.5224,65.569,420112.0
2015-12-02 14:30:00,70.41,70.55,70.05,70.1,378231.0,65.569,65.6993,65.2337,65.2803,378231.0
2015-12-02 15:00:00,70.1,70.3,70.05,70.13,408584.0,65.2803,65.4665,65.2337,65.3082,408584.0
2015-12-02 15:30:00,70.14,70.17,69.74,70.01,629810.0,65.3175,65.3455,64.945,65.1965,629810.0
2015-12-03 09:30:00,70.02,70.56,69.73,69.93,389641.0,65.2058,65.7086,64.9357,65.122,389641.0
2015-12-03 10:00:00,69.93,70.02,69.35,69.61,330590.0,65.122,65.2058,64.5818,64.824,330590.0
2015-12-03 10:30:00,69.61,69.82,69.5,69.6,144421.0,64.824,65.0195,64.7215,64.8147,144421.0
2015-12-03 11:00:00,69.66,69.86,69.38,69.38,159935.0,64.8705,65.0568,64.6098,64.6098,159935.0
2015-12-03 11:30:00,69.41,69.43,69.07,69.1,94711.0,64.6377,64.6563,64.3211,64.349,94711.0
2015-12-03 12:00:00,69.1,69.15,68.58,68.64,83809.0,64.349,64.3956,63.8648,63.9207,83809.0
2015-12-03 12:30:00,68.63,68.92,68.43,68.45,153902.0,63.9113,64.1814,63.7251,63.7437,153902.0
2015-12-03 13:00:00,68.43,68.46,68.04,68.08,194258.0,63.7251,63.753,63.3619,63.3992,194258.0
2015-12-03 13:30:00,68.08,68.08,67.26,67.27,216015.0,63.3992,63.3992,62.6355,62.6449,216015.0
2015-12-03 14:00:00,67.27,67.62,67.08,67.1,264168.0,62.6449,62.9708,62.4679,62.4865,264168.0
2015-12-03 14:30:00,67.09,67.26,66.82,67.26,279806.0,62.4772,62.6355,62.2258,62.6355,279806.0
2015-12-03 15:00:00,67.26,67.65,67.19,67.64,428852.0,62.6355,62.9987,62.5704,62.9894,428852.0
2015-12-03 15:30:00,67.64,67.84,67.29,67.39,721248.0,62.9894,63.1757,62.6635,62.7566,721248.0
2015-12-04 09:30:00,67.72,68.43,67.26,67.93,299658.0,63.0639,63.7251,62.6355,63.2595,299658.0
2015-12-04 10:00:00,68.0,68.14,67.77,67.87,324410.0,63.3247,63.455,63.1105,63.2036,324410.0
2015-12-04 10:30:00,67.9,68.0,67.36,67.69,298425.0,63.2315,63.3247,62.7287,63.036,298425.0
2015-12-04 11:00:00,67.68,67.85,67.38,67.43,185393.0,63.0267,63.185,62.7473,62.7939,185393.0
2015-12-04 11:30:00,67.48,67.5,67.01,67.38,168810.0,62.8404,62.859,62.4027,62.7473,168810.0
2015-12-04 12:00:00,67.38,67.6,67.25,67.52,114519.0,62.7473,62.9522,62.6262,62.8777,114519.0
2015-12-04 12:30:00,67.51,67.94,67.51,67.84,152418.0,62.8684,63.2688,62.8684,63.1757,152418.0
2015-12-04 13:00:00,67.85,68.16,67.83,68.13,194628.0,63.185,63.4737,63.1664,63.4457,194628.0
2015-12-04 13:30:00,68.18,68.2,67.72,67.92,121072.0,63.4923,63.5109,63.0639,63.2502,121072.0
2015-12-04 14:00:00,67.94,68.05,67.65,67.89,119165.0,63.2688,63.3712,62.9987,63.2222,119165.0
2015-12-04 14:30:00,67.87,67.87,67.31,67.42,450696.0,63.2036,63.2036,62.6821,62.7845,450696.0
2015-12-04 15:00:00,67.44,67.67,67.12,67.39,324561.0,62.8032,63.0174,62.5052,62.7566,324561.0
2015-12-04 15:30:00,67.4,67.4,67.04,67.25,625970.0,62.7659,62.7659,62.4307,62.6262,625970.0
2015-12-07 09:30:00,67.28,67.31,66.47,66.65,222281.0,62.6542,62.6821,61.8999,62.0675,222281.0
2015-12-07 10:00:00,66.65,66.82,66.16,66.19,198027.0,62.0675,62.2258,61.6112,61.6391,198027.0
2015-12-07 10:30:00,66.26,66.54,66.14,66.22,173903.0,61.7043,61.965,61.5925,61.667,173903.0
2015-12-07 11:00:00,66.19,66.49,66.01,66.42,214555.0,61.6391,61.9185,61.4715,61.8533,214555.0
2015-12-07 11:30:00,66.43,66.76,66.4,66.58,168034.0,61.8626,62.1699,61.8347,62.0023,168034.0
2015-12-07 12:00:00,66.55,66.59,66.39,66.4,91281.0,61.9744,62.0116,61.8254,61.8347,91281.0
2015-12-07 12:30:00,66.38,66.39,66.0,66.09,124561.0,61.816,61.8254,61.4622,61.546,124561.0
2015-12-07 13:00:00,66.09,66.45,66.02,66.3,130788.0,61.546,61.8812,61.4808,61.7415,130788.0
2015-12-07 13:30:00,66.3,66.34,66.17,66.28,176789.0,61.7415,61.7788,61.6205,61.7229,176789.0
2015-12-07 14:00:00,66.28,66.31,66.14,66.27,393625.0,61.7229,61.7509,61.5925,61.7136,393625.0
2015-12-07 14:30:00,66.27,66.29,66.0,66.0,242769.0,61.7136,61.7322,61.4622,61.4622,242769.0
2015-12-07 15:00:00,66.01,66.23,65.83,66.2,248766.0,61.4715,61.6764,61.3039,61.6484,248766.0
2015-12-07 15:30:00,66.2,66.46,66.2,66.43,508415.0,61.6484,61.8905,61.6484,61.8626,508415.0
2015-12-08 09:30:00,66.13,66.67,65.39,66.01,210168.0,61.5832,62.0861,60.8941,61.4715,210168.0
2015-12-08 10:00:00,65.99,66.27,65.76,65.88,196990.0,61.4529,61.7136,61.2387,61.3504,196990.0
2015-12-08 10:30:00,65.87,66.8,65.77,66.76,251431.0,61.3411,62.2072,61.248,62.1699,251431.0
2015-12-08 11:00:00,66.77,66.87,66.4,66.62,241154.0,62.1792,62.2724,61.8347,62.0395,241154.0
2015-12-08 11:30:00,66.6,67.0,66.45,66.99,115006.0,62.0209,62.3934,61.8812,62.3841,115006.0
2015-12-08 12:00:00,67.01,67.15,66.79,67.1,114044.0,62.4027,62.5331,62.1979,62.4865,114044.0
2015-12-08 12:30:00,67.07,67.31,67.0,67.29,102861.0,62.4586,62.6821,62.3934,62.6635,102861.0
2015-12-08 13:00:00,67.28,67.5,67.06,67.28,104979.0,62.6542,62.859,62.4493,62.6542,104979.0
2015-12-08 13:30:00,67.31,67.49,67.2,67.45,150577.0,62.6821,62.8497,62.5797,62.8125,150577.0
2015-12-08 14:00:00,67.44,67.63,67.3,67.31,118737.0,62.8032,62.9801,62.6728,62.6821,118737.0
2015-12-08 14:30:00,67.3,67.42,67.1,67.26,162438.0,62.6728,62.7845,62.4865,62.6355,162438.0
2015-12-08 15:00:00,67.26,67.26,67.02,67.1,149540.0,62.6355,62.6355,62.412,62.4865,149540.0
2015-12-08 15:30:00,67.09,67.4,67.0,67.26,395478.0,62.4772,62.7659,62.3934,62.6355,395478.0
2015-12-09 09:30:00,66.97,68.98,66.78,68.66,186242.0,62.3655,64.2373,62.1885,63.9393,186242.0
2015-12-09 10:00:00,68.55,68.63,68.15,68.38,126761.0,63.8368,63.9113,63.4643,63.6785,126761.0
2015-12-09 10:30:00,68.42,68.88,68.06,68.29,144249.0,63.7158,64.1442,63.3805,63.5947,144249.0
2015-12-09 11:00:00,68.31,68.33,67.93,68.28,191431.0,63.6133,63.632,63.2595,63.5854,191431.0
2015-12-09 11:30:00,68.34,68.39,67.81,67.84,111654.0,63.6413,63.6878,63.1477,63.1757,111654.0
2015-12-09 12:00:00,67.85,68.03,67.27,67.36,115968.0,63.185,63.3526,62.6449,62.7287,115968.0
2015-12-09 12:30:00,67.36,67.36,66.93,67.11,99524.0,62.7287,62.7287,62.3282,62.4959,99524.0
2015-12-09 13:00:00,67.08,67.55,66.97,67.34,170868.0,62.4679,62.9056,62.3655,62.71,170868.0
2015-12-09 13:30:00,67.38,67.81,67.28,67.71,115952.0,62.7473,63.1477,62.6542,63.0546,115952.0
2015-12-09 14:00:00,67.74,67.8,67.35,67.48,131365.0,63.0825,63.1384,62.7194,62.8404,131365.0
2015-12-09 14:30:00,67.48,67.67,67.13,67.15,112268.0,62.8404,63.0174,62.5145,62.5331,112268.0
2015-12-09 15:00:00,67.14,67.45,67.09,67.34,227670.0,62.5238,62.8125,62.4772,62.71,227670.0
2015-12-09 15:30:00,67.33,67.47,67.3,67.41,409830.0,62.7007,62.8311,62.6728,62.7752,409830.0
2015-12-10 09:30:00,67.44,68.67,67.37,68.03,133555.0,62.8032,63.9486,62.738,63.3526,133555.0
2015-12-10 10:00:00,68.06,68.24,67.71,68.23,99341.0,63.3805,63.5482,63.0546,63.5388,99341.0
2015-12-10 10:30:00,68.23,68.46,67.9,68.31,145329.0,63.5388,63.753,63.2315,63.6133,145329.0
2015-12-10 11:00:00,68.35,68.86,68.24,68.74,329690.0,63.6506,64.1255,63.5482,64.0138,329690.0
2015-12-10 11:30:00,68.72,68.94,68.54,68.82,266369.0,63.9952,64.2,63.8275,64.0883,266369.0
2015-12-10 12:00:00,68.85,68.97,68.64,68.65,139263.0,64.1162,64.228,63.9207,63.93,139263.0
2015-12-10 12:30:00,68.66,68.94,68.54,68.92,99305.0,63.9393,64.2,63.8275,64.1814,99305.0
2015-12-10 13:00:00,68.92,68.93,68.69,68.84,71529.0,64.1814,64.1907,63.9672,64.1069,71529.0
2015-12-10 13:30:00,68.85,68.98,68.73,68.76,88416.0,64.1162,64.2373,64.0045,64.0324,88416.0
2015-12-10 14:00:00,68.78,68.89,68.59,68.87,110008.0,64.051,64.1535,63.8741,64.1348,110008.0
2015-12-10 14:30:00,68.88,69.09,68.77,68.91,160704.0,64.1442,64.3397,64.0417,64.1721,160704.0
2015-12-10 15:00:00,68.9,68.9,68.4,68.58,234773.0,64.1628,64.1628,63.6972,63.8648,234773.0
2015-12-10 15:30:00,68.57,68.6,68.27,68.41,285177.0,63.8555,63.8834,63.5761,63.7065,285177.0
2015-12-11 09:30:00,67.63,68.14,67.23,67.47,183104.0,62.9801,63.455,62.6076,62.8311,183104.0
2015-12-11 10:00:00,67.46,67.58,67.0,67.13,166511.0,62.8218,62.9335,62.3934,62.5145,166511.0
2015-12-11 10:30:00,67.17,67.47,66.98,66.98,133347.0,62.5517,62.8311,62.3748,62.3748,133347.0
2015-12-11 11:00:00,67.01,67.5,66.83,67.3,104880.0,62.4027,62.859,62.2351,62.6728,104880.0
2015-12-11 11:30:00,67.28,67.58,67.21,67.34,100078.0,62.6542,62.9335,62.589,62.71,100078.0
2015-12-11 12:00:00,67.36,67.36,66.29,66.31,184485.0,62.7287,62.7287,61.7322,61.7509,184485.0
2015-12-11 12:30:00,66.29,66.3,65.89,66.01,197946.0,61.7322,61.7415,61.3597,61.4715,197946.0
2015-12-11 13:00:00,66.01,66.5,65.99,66.27,185349.0,61.4715,61.9278,61.4529,61.7136,185349.0
2015-12-11 13:30:00,66.24,66.28,65.98,66.04,203426.0,61.6857,61.7229,61.4435,61.4994,203426.0
2015-12-11 14:00:00,66.02,66.38,65.93,66.29,136819.0,61.4808,61.816,61.397,61.7322,136819.0
2015-12-11 14:30:00,66.29,66.48,66.17,66.22,111672.0,61.7322,61.9092,61.6205,61.667,111672.0
2015-12-11 15:00:00,66.22,66.4,66.02,66.19,186121.0,61.667,61.8347,61.4808,61.6391,186121.0
2015-12-11 15:30:00,66.2,66.38,66.09,66.31,390180.0,61.6484,61.816,61.546,61.7509,390180.0
2015-12-14 09:30:00,66.43,66.93,65.24,65.37,229724.0,61.8626,62.3282,60.7544,60.8755,229724.0
2015-12-14 10:00:00,65.43,65.59,64.66,64.88,563635.0,60.9314,61.0804,60.2143,60.4192,563635.0
2015-12-14 10:30:00,64.88,65.05,63.92,64.12,271972.0,60.4192,60.5775,59.5252,59.7114,271972.0
2015-12-14 11:00:00,64.13,64.16,63.35,63.53,281622.0,59.7207,59.7487,58.9944,59.162,281622.0
2015-12-14 11:30:00,63.55,64.08,63.32,64.0,300304.0,59.1806,59.6742,58.9664,59.5997,300304.0
2015-12-14 12:00:00,64.0,64.99,63.83,64.96,194079.0,59.5997,60.5216,59.4414,60.4937,194079.0
2015-12-14 12:30:00,64.99,65.1,64.49,64.76,227593.0,60.5216,60.6241,60.056,60.3074,227593.0
2015-12-14 13:00:00,64.77,64.9,64.64,64.72,97102.0,60.3167,60.4378,60.1957,60.2702,97102.0
2015-12-14 13:30:00,64.74,64.79,64.49,64.59,110328.0,60.2888,60.3354,60.056,60.1491,110328.0
2015-12-14 14:00:00,64.58,64.84,64.43,64.8,120244.0,60.1398,60.3819,60.0001,60.3447,120244.0
2015-12-14 14:30:00,64.8,65.36,64.74,65.24,194568.0,60.3447,60.8662,60.2888,60.7544,194568.0
2015-12-14 15:00:00,65.23,65.24,64.9,65.14,277434.0,60.7451,60.7544,60.4378,60.6613,277434.0
2015-12-14 15:30:00,65.14,65.54,65.05,65.47,701905.0,60.6613,61.0338,60.5775,60.9686,701905.0
2015-12-15 09:30:00,65.97,67.05,65.9,66.37,376922.0,61.4342,62.44,61.369,61.8067,376922.0
2015-12-15 10:00:00,66.38,66.57,65.73,65.74,239495.0,61.816,61.993,61.2107,61.22,239495.0
2015-12-15 10:30:00,65.74,65.78,65.43,65.71,183092.0,61.22,61.2573,60.9314,61.1921,183092.0
2015-12-15 11:00:00,65.7,65.95,65.57,65.9,125411.0,61.1828,61.4156,61.0617,61.369,125411.0
2015-12-15 11:30:00,65.9,65.99,65.5,65.52,116685.0,61.369,61.4529,60.9966,61.0152,116685.0
2015-12-15 12:00:00,65.52,65.78,65.48,65.72,98643.0,61.0152,61.2573,60.9779,61.2014,98643.0
2015-12-15 12:30:00,65.72,65.94,65.69,65.82,126398.0,61.2014,61.4063,61.1735,61.2945,126398.0
2015-12-15 13:00:00,65.82,65.91,65.66,65.67,111862.0,61.2945,61.3784,61.1455,61.1549,111862.0
2015-12-15 13:30:00,65.63,66.05,65.58,65.95,122260.0,61.1176,61.5087,61.071,61.4156,122260.0
2015-12-15 14:00:00,65.93,66.13,65.91,65.94,125937.0,61.397,61.5832,61.3784,61.4063,125937.0
2015-12-15 14:30:00,65.95,66.02,65.7,65.84,89328.0,61.4156,61.4808,61.1828,61.3132,89328.0
2015-12-15 15:00:00,65.84,65.88,65.54,65.54,159902.0,61.3132,61.3504,61.0338,61.0338,159902.0
2015-12-15 15:30:00,65.52,65.86,65.43,65.68,355371.0,61.0152,61.3318,60.9314,61.1642,355371.0
2015-12-16 09:30:00,66.49,67.49,65.77,65.87,277241.0,61.9185,62.8497,61.248,61.3411,277241.0
2015-12-16 10:00:00,65.87,66.19,65.72,65.92,420830.0,61.3411,61.6391,61.2014,61.3877,420830.0
2015-12-16 10:30:00,65.89,65.9,65.57,65.8,282502.0,61.3597,61.369,61.0617,61.2759,282502.0
2015-12-16 11:00:00,65.77,65.91,65.6,65.65,207665.0,61.248,61.3784,61.0897,61.1362,207665.0
2015-12-16 11:30:00,65.66,65.85,65.51,65.57,168500.0,61.1455,61.3225,61.0059,61.0617,168500.0
2015-12-16 12:00:00,65.58,65.65,65.21,65.45,113818.0,61.071,61.1362,60.7265,60.95,113818.0
2015-12-16 12:30:00,65.45,65.5,64.71,64.73,127544.0,60.95,60.9966,60.2609,60.2795,127544.0
2015-12-16 13:00:00,64.74,64.75,64.43,64.57,166833.0,60.2888,60.2981,60.0001,60.1305,166833.0
2015-12-16 13:30:00,64.57,64.95,64.56,64.79,202747.0,60.1305,60.4844,60.1212,60.3354,202747.0
2015-12-16 14:00:00,64.69,65.65,64.28,65.47,864304.0,60.2422,61.1362,59.8604,60.9686,864304.0
2015-12-16 14:30:00,65.44,65.7,65.26,65.68,276195.0,60.9407,61.1828,60.7731,61.1642,276195.0
2015-12-16 15:00:00,65.68,65.68,65.06,65.23,434747.0,61.1642,61.1642,60.5868,60.7451,434747.0
2015-12-16 15:30:00,65.25,65.58,65.23,65.46,596198.0,60.7637,61.071,60.7451,60.9593,596198.0
2015-12-17 09:30:00,64.42,65.41,64.42,65.41,324350.0,59.9908,60.9127,59.9908,60.9127,324350.0
2015-12-17 10:00:00,65.38,66.09,65.32,66.04,300597.0,60.8848,61.546,60.8289,61.4994,300597.0
2015-12-17 10:30:00,66.03,66.1,65.27,65.42,334793.0,61.4901,61.5553,60.7824,60.9221,334793.0
2015-12-17 11:00:00,65.39,65.53,64.79,65.01,267680.0,60.8941,61.0245,60.3354,60.5402,267680.0
2015-12-17 11:30:00,65.02,65.57,64.93,65.45,279197.0,60.5496,61.0617,60.4657,60.95,279197.0
2015-12-17 12:00:00,65.44,65.49,65.21,65.27,212713.0,60.9407,60.9872,60.7265,60.7824,212713.0
2015-12-17 12:30:00,65.26,65.38,64.99,65.14,167260.0,60.7731,60.8848,60.5216,60.6613,167260.0
2015-12-17 13:00:00,65.17,65.51,65.13,65.28,196711.0,60.6892,61.0059,60.652,60.7917,196711.0
2015-12-17 13:30:00,65.29,65.31,64.87,65.0,213874.0,60.801,60.8196,60.4099,60.5309,213874.0
2015-12-17 14:00:00,65.0,65.03,64.67,64.74,218654.0,60.5309,60.5589,60.2236,60.2888,218654.0
2015-12-17 14:30:00,64.75,64.81,64.54,64.62,336499.0,60.2981,60.354,60.1026,60.1771,336499.0
2015-12-17 15:00:00,64.63,64.95,64.54,64.94,413056.0,60.1864,60.4844,60.1026,60.4751,413056.0
2015-12-17 15:30:00,64.93,65.08,64.73,64.74,597046.0,60.4657,60.6054,60.2795,60.2888,597046.0
2015-12-18 09:30:00,64.31,65.6,64.18,64.83,405139.0,59.8884,61.0897,59.7673,60.3726,405139.0
2015-12-18 10:00:00,64.84,65.07,64.54,64.62,233524.0,60.3819,60.5961,60.1026,60.1771,233524.0
2015-12-18 10:30:00,64.6,64.78,64.38,64.78,154851.0,60.1584,60.3261,59.9536,60.3261,154851.0
2015-12-18 11:00:00,64.78,64.84,64.49,64.61,106487.0,60.3261,60.3819,60.056,60.1677,106487.0
2015-12-18 11:30:00,64.61,64.67,64.38,64.42,90244.0,60.1677,60.2236,59.9536,59.9908,90244.0
2015-12-18 12:00:00,64.42,64.74,64.37,64.51,103908.0,59.9908,60.2888,59.9442,60.0746,103908.0
2015-12-18 12:30:00,64.5,64.52,64.36,64.38,128083.0,60.0653,60.0839,59.9349,59.9536,128083.0
2015-12-18 13:00:00,64.39,64.52,64.36,64.38,132187.0,59.9629,60.0839,59.9349,59.9536,132187.0
2015-12-18 13:30:00,64.39,64.65,64.36,64.62,115153.0,59.9629,60.205,59.9349,60.1771,115153.0
2015-12-18 14:00:00,64.63,64.95,64.62,64.86,180092.0,60.1864,60.4844,60.1771,60.4006,180092.0
2015-12-18 14:30:00,64.86,64.88,64.66,64.73,222371.0,60.4006,60.4192,60.2143,60.2795,222371.0
2015-12-18 15:00:00,64.73,64.85,64.56,64.69,298232.0,60.2795,60.3912,60.1212,60.2422,298232.0
2015-12-18 15:30:00,64.7,64.85,64.43,64.51,799756.0,60.2516,60.3912,60.0001,60.0746,799756.0
2015-12-21 09:30:00,64.99,65.54,64.85,65.01,191434.0,60.5216,61.0338,60.3912,60.5402,191434.0
2015-12-21 10:00:00,65.01,66.44,65.01,66.41,551215.0,60.5402,61.8719,60.5402,61.844,551215.0
2015-12-21 10:30:00,66.41,67.42,66.17,67.42,548007.0,61.844,62.7845,61.6205,62.7845,548007.0
2015-12-21 11:00:00,67.42,67.6,66.77,66.92,329099.0,62.7845,62.9522,62.1792,62.3189,329099.0
2015-12-21 11:30:00,66.9,67.05,66.56,66.92,156743.0,62.3003,62.44,61.9837,62.3189,156743.0
2015-12-21 12:00:00,66.93,67.63,66.93,67.56,279484.0,62.3282,62.9801,62.3282,62.9149,279484.0
2015-12-21 12:30:00,67.5,67.68,67.18,67.45,260131.0,62.859,63.0267,62.561,62.8125,260131.0
2015-12-21 13:00:00,67.43,67.55,67.18,67.22,224225.0,62.7939,62.9056,62.561,62.5983,224225.0
2015-12-21 13:30:00,67.23,67.38,67.22,67.26,148979.0,62.6076,62.7473,62.5983,62.6355,148979.0
2015-12-21 14:00:00,67.26,67.5,67.19,67.2,245651.0,62.6355,62.859,62.5704,62.5797,245651.0
2015-12-21 14:30:00,67.2,67.45,67.09,67.45,200772.0,62.5797,62.8125,62.4772,62.8125,200772.0
2015-12-21 15:00:00,67.44,67.5,67.08,67.33,296223.0,62.8032,62.859,62.4679,62.7007,296223.0
2015-12-21 15:30:00,67.34,67.68,67.33,67.61,717171.0,62.71,63.0267,62.7007,62.9615,717171.0
2015-12-22 09:30:00,67.68,68.24,66.84,66.95,226081.0,63.0267,63.5482,62.2444,62.3469,226081.0
2015-12-22 10:00:00,66.94,66.95,66.45,66.61,273496.0,62.3375,62.3469,61.8812,62.0302,273496.0
2015-12-22 10:30:00,66.6,66.91,66.5,66.7,123026.0,62.0209,62.3096,61.9278,62.114,123026.0
2015-12-22 11:00:00,66.71,67.1,66.71,67.06,157417.0,62.1234,62.4865,62.1234,62.4493,157417.0
2015-12-22 11:30:00,67.06,67.16,66.8,67.05,161613.0,62.4493,62.5424,62.2072,62.44,161613.0
2015-12-22 12:00:00,67.05,67.07,66.55,66.64,101774.0,62.44,62.4586,61.9744,62.0582,101774.0
2015-12-22 12:30:00,66.66,67.07,66.63,67.05,78928.0,62.0768,62.4586,62.0489,62.44,78928.0
2015-12-22 13:00:00,67.08,67.14,66.9,67.05,79346.0,62.4679,62.5238,62.3003,62.44,79346.0
2015-12-22 13:30:00,67.05,67.34,66.83,67.3,121300.0,62.44,62.71,62.2351,62.6728,121300.0
2015-12-22 14:00:00,67.32,67.44,67.2,67.21,128772.0,62.6914,62.8032,62.5797,62.589,128772.0
2015-12-22 14:30:00,67.2,67.3,67.01,67.23,140405.0,62.5797,62.6728,62.4027,62.6076,140405.0
2015-12-22 15:00:00,67.24,67.4,66.93,66.94,212576.0,62.6169,62.7659,62.3282,62.3375,212576.0
2015-12-22 15:30:00,66.94,67.13,66.7,66.86,257743.0,62.3375,62.5145,62.114,62.263,257743.0
2015-12-23 09:30:00,67.32,68.1,67.3,67.91,232559.0,62.6914,63.4178,62.6728,63.2409,232559.0
2015-12-23 10:00:00,67.93,68.58,67.9,68.49,151235.0,63.2595,63.8648,63.2315,63.781,151235.0
2015-12-23 10:30:00,68.51,69.31,68.47,69.27,203190.0,63.7996,64.5446,63.7623,64.5073,203190.0
2015-12-23 11:00:00,69.3,69.79,69.09,69.47,240369.0,64.5353,64.9916,64.3397,64.6936,240369.0
2015-12-23 11:30:00,69.5,69.65,69.09,69.34,136646.0,64.7215,64.8612,64.3397,64.5725,136646.0
2015-12-23 12:00:00,69.34,69.59,69.28,69.36,189291.0,64.5725,64.8053,64.5167,64.5912,189291.0
2015-12-23 12:30:00,69.35,69.7,69.35,69.67,161985.0,64.5818,64.9078,64.5818,64.8798,161985.0
2015-12-23 13:00:00,69.67,69.74,69.28,69.31,96610.0,64.8798,64.945,64.5167,64.5446,96610.0
2015-12-23 13:30:00,69.3,69.72,69.24,69.64,104220.0,64.5353,64.9264,64.4794,64.8519,104220.0
2015-12-23 14:00:00,69.65,69.72,69.45,69.45,111793.0,64.8612,64.9264,64.675,64.675,111793.0
2015-12-23 14:30:00,69.45,69.69,69.44,69.62,140359.0,64.675,64.8985,64.6657,64.8333,140359.0
2015-12-23 15:00:00,69.61,69.63,69.38,69.43,176080.0,64.824,64.8426,64.6098,64.6563,176080.0
2015-12-23 15:30:00,69.43,69.66,69.36,69.54,467575.0,64.6563,64.8705,64.5912,64.7588,467575.0
2015-12-24 09:30:00,69.21,70.0,69.21,69.38,89232.0,64.4515,65.1872,64.4515,64.6098,89232.0
2015-12-24 10:00:00,69.33,69.44,68.97,69.38,99519.0,64.5632,64.6657,64.228,64.6098,99519.0
2015-12-24 10:30:00,69.35,69.41,68.82,68.83,88562.0,64.5818,64.6377,64.0883,64.0976,88562.0
2015-12-24 11:00:00,68.81,68.88,68.7,68.86,97913.0,64.079,64.1442,63.9765,64.1255,97913.0
2015-12-24 11:30:00,68.87,68.87,68.62,68.8,59497.0,64.1348,64.1348,63.902,64.0697,59497.0
2015-12-24 12:00:00,68.82,69.07,68.76,69.04,88359.0,64.0883,64.3211,64.0324,64.2932,88359.0
2015-12-24 12:30:00,69.04,69.33,68.92,68.92,175267.0,64.2932,64.5632,64.1814,64.1814,175267.0
2015-12-28 09:30:00,68.79,68.95,67.8,67.86,111120.0,64.0603,64.2093,63.1384,63.1943,111120.0
2015-12-28 10:00:00,67.86,67.94,67.65,67.76,58312.0,63.1943,63.2688,62.9987,63.1012,58312.0
2015-12-28 10:30:00,67.73,67.96,67.65,67.93,89553.0,63.0732,63.2874,62.9987,63.2595,89553.0
2015-12-28 11:00:00,67.92,68.23,67.84,68.15,68813.0,63.2502,63.5388,63.1757,63.4643,68813.0
2015-12-28 11:30:00,68.16,68.41,68.07,68.07,67146.0,63.4737,63.7065,63.3898,63.3898,67146.0
2015-12-28 12:00:00,68.06,68.16,67.87,68.02,126674.0,63.3805,63.4737,63.2036,63.3433,126674.0
2015-12-28 12:30:00,67.98,67.98,67.72,67.79,134200.0,63.306,63.306,63.0639,63.1291,134200.0
2015-12-28 13:00:00,67.79,67.95,67.62,67.82,144624.0,63.1291,63.2781,62.9708,63.157,144624.0
2015-12-28 13:30:00,67.84,68.06,67.71,67.75,105321.0,63.1757,63.3805,63.0546,63.0919,105321.0
2015-12-28 14:00:00,67.76,67.9,67.73,67.8,60928.0,63.1012,63.2315,63.0732,63.1384,60928.0
2015-12-28 14:30:00,67.8,67.95,67.73,67.94,66769.0,63.1384,63.2781,63.0732,63.2688,66769.0
2015-12-28 15:00:00,67.94,68.06,67.85,68.01,80219.0,63.2688,63.3805,63.185,63.334,80219.0
2015-12-28 15:30:00,68.01,68.04,67.86,68.04,197253.0,63.334,63.3619,63.1943,63.3619,197253.0
2015-12-29 09:30:00,68.34,69.33,68.24,69.31,133733.0,63.6413,64.5632,63.5482,64.5446,133733.0
2015-12-29 10:00:00,69.3,69.33,68.9,69.23,101138.0,64.5353,64.5632,64.1628,64.4701,101138.0
2015-12-29 10:30:00,69.22,69.22,68.62,68.62,120659.0,64.4608,64.4608,63.902,63.902,120659.0
2015-12-29 11:00:00,68.61,68.97,68.61,68.9,54559.0,63.8927,64.228,63.8927,64.1628,54559.0
2015-12-29 11:30:00,68.91,68.95,68.72,68.77,73031.0,64.1721,64.2093,63.9952,64.0417,73031.0
2015-12-29 12:00:00,68.75,68.82,68.59,68.6,111918.0,64.0231,64.0883,63.8741,63.8834,111918.0
2015-12-29 12:30:00,68.62,68.77,68.61,68.72,55635.0,63.902,64.0417,63.8927,63.9952,55635.0
2015-12-29 13:00:00,68.75,68.81,68.63,68.79,90150.0,64.0231,64.079,63.9113,64.0603,90150.0
2015-12-29 13:30:00,68.8,68.88,68.72,68.81,116765.0,64.0697,64.1442,63.9952,64.079,116765.0
2015-12-29 14:00:00,68.83,69.04,68.8,68.88,98479.0,64.0976,64.2932,64.0697,64.1442,98479.0
2015-12-29 14:30:00,68.87,68.9,68.74,68.88,113323.0,64.1348,64.1628,64.0138,64.1442,113323.0
2015-12-29 15:00:00,68.87,69.15,68.86,69.14,119635.0,64.1348,64.3956,64.1255,64.3863,119635.0
2015-12-29 15:30:00,69.14,69.15,68.91,68.97,246326.0,64.3863,64.3956,64.1721,64.228,246326.0
2015-12-30 09:30:00,68.81,69.6,68.69,69.17,172722.0,64.079,64.8147,63.9672,64.4142,172722.0
2015-12-30 10:00:00,69.14,69.46,68.54,68.59,78836.0,64.3863,64.6843,63.8275,63.8741,78836.0
2015-12-30 10:30:00,68.6,69.1,68.51,69.1,111559.0,63.8834,64.349,63.7996,64.349,111559.0
2015-12-30 11:00:00,69.07,69.25,68.93,69.13,162484.0,64.3211,64.4887,64.1907,64.377,162484.0
2015-12-30 11:30:00,69.11,69.3,69.02,69.03,116077.0,64.3583,64.5353,64.2745,64.2838,116077.0
2015-12-30 12:00:00,69.03,69.13,68.65,68.85,50248.0,64.2838,64.377,63.93,64.1162,50248.0
2015-12-30 12:30:00,68.84,69.0,68.77,68.77,73526.0,64.1069,64.2559,64.0417,64.0417,73526.0
2015-12-30 13:00:00,68.8,68.92,68.69,68.77,145459.0,64.0697,64.1814,63.9672,64.0417,145459.0
2015-12-30 13:30:00,68.78,69.0,68.74,68.87,83229.0,64.051,64.2559,64.0138,64.1348,83229.0
2015-12-30 14:00:00,68.85,68.87,68.46,68.56,117420.0,64.1162,64.1348,63.753,63.8462,117420.0
2015-12-30 14:30:00,68.57,68.66,68.41,68.52,100414.0,63.8555,63.9393,63.7065,63.8089,100414.0
2015-12-30 15:00:00,68.5,68.74,68.46,68.53,88368.0,63.7903,64.0138,63.753,63.8182,88368.0
2015-12-30 15:30:00,68.52,68.54,68.22,68.43,260705.0,63.8089,63.8275,63.5295,63.7251,260705.0
2015-12-31 09:30:00,67.95,68.53,67.75,68.33,174745.0,63.2781,63.8182,63.0919,63.632,174745.0
2015-12-31 10:00:00,68.33,68.33,67.85,68.0,115278.0,63.632,63.632,63.185,63.3247,115278.0
2015-12-31 10:30:00,68.01,68.69,67.89,68.67,94606.0,63.334,63.9672,63.2222,63.9486,94606.0
2015-12-31 11:00:00,68.64,68.86,68.32,68.39,91115.0,63.9207,64.1255,63.6227,63.6878,91115.0
2015-12-31 11:30:00,68.37,68.48,68.24,68.29,58351.0,63.6692,63.7717,63.5482,63.5947,58351.0
2015-12-31 12:00:00,68.33,68.43,68.19,68.35,38725.0,63.632,63.7251,63.5016,63.6506,38725.0
2015-12-31 12:30:00,68.34,68.35,68.05,68.08,57510.0,63.6413,63.6506,63.3712,63.3992,57510.0
2015-12-31 13:00:00,68.09,68.14,67.75,67.79,64884.0,63.4085,63.455,63.0919,63.1291,64884.0
2015-12-31 13:30:00,67.78,68.07,67.75,67.93,91519.0,63.1198,63.3898,63.0919,63.2595,91519.0
2015-12-31 14:00:00,67.94,68.12,67.72,67.76,107506.0,63.2688,63.4364,63.0639,63.1012,107506.0
2015-12-31 14:30:00,67.75,68.09,67.67,67.81,209333.0,63.0919,63.4085,63.0174,63.1477,209333.0
2015-12-31 15:00:00,67.79,67.97,67.7,67.88,114597.0,63.1291,63.2967,63.0453,63.2129,114597.0
2015-12-31 15:30:00,67.89,68.12,67.6,67.62,402304.0,63.2222,63.4364,62.9522,62.9708,402304.0
2016-01-04 09:30:00,65.69,66.11,65.2,65.63,396915.0,61.1735,61.5646,60.7172,61.1176,396915.0
2016-01-04 10:00:00,65.61,66.03,65.46,65.7,253830.0,61.099,61.4901,60.9593,61.1828,253830.0
2016-01-04 10:30:00,65.71,65.78,65.18,65.26,297481.0,61.1921,61.2573,60.6986,60.7731,297481.0
2016-01-04 11:00:00,65.26,65.61,65.07,65.49,227547.0,60.7731,61.099,60.5961,60.9872,227547.0
2016-01-04 11:30:00,65.48,65.72,65.38,65.72,140540.0,60.9779,61.2014,60.8848,61.2014,140540.0
2016-01-04 12:00:00,65.71,65.76,65.51,65.62,103717.0,61.1921,61.2387,61.0059,61.1083,103717.0
2016-01-04 12:30:00,65.61,65.88,65.5,65.51,116978.0,61.099,61.3504,60.9966,61.0059,116978.0
2016-01-04 13:00:00,65.52,66.09,65.52,65.87,161610.0,61.0152,61.546,61.0152,61.3411,161610.0
2016-01-04 13:30:00,65.87,66.14,65.82,65.92,121166.0,61.3411,61.5925,61.2945,61.3877,121166.0
2016-01-04 14:00:00,65.92,66.32,65.9,66.23,139047.0,61.3877,61.7602,61.369,61.6764,139047.0
2016-01-04 14:30:00,66.23,66.25,65.95,66.01,164717.0,61.6764,61.695,61.4156,61.4715,164717.0
2016-01-04 15:00:00,66.01,66.03,65.76,65.82,336072.0,61.4715,61.4901,61.2387,61.2945,336072.0
2016-01-04 15:30:00,65.81,66.36,65.8,66.3,762966.0,61.2852,61.7974,61.2759,61.7415,762966.0
2016-01-05 09:30:00,66.56,66.93,66.14,66.69,218441.0,61.9837,62.3282,61.5925,62.1047,218441.0
2016-01-05 10:00:00,66.69,67.0,65.97,65.97,312286.0,62.1047,62.3934,61.4342,61.4342,312286.0
2016-01-05 10:30:00,65.96,66.27,65.79,66.19,166160.0,61.4249,61.7136,61.2666,61.6391,166160.0
2016-01-05 11:00:00,66.18,66.48,66.16,66.27,227672.0,61.6298,61.9092,61.6112,61.7136,227672.0
2016-01-05 11:30:00,66.26,66.39,66.17,66.32,182967.0,61.7043,61.8254,61.6205,61.7602,182967.0
2016-01-05 12:00:00,66.32,66.36,66.13,66.32,126129.0,61.7602,61.7974,61.5832,61.7602,126129.0
2016-01-05 12:30:00,66.31,66.37,66.21,66.33,188352.0,61.7509,61.8067,61.6577,61.7695,188352.0
2016-01-05 13:00:00,66.33,66.4,66.09,66.18,155562.0,61.7695,61.8347,61.546,61.6298,155562.0
2016-01-05 13:30:00,66.17,66.62,66.0,66.36,278883.0,61.6205,62.0395,61.4622,61.7974,278883.0
2016-01-05 14:00:00,66.37,66.62,66.32,66.61,204098.0,61.8067,62.0395,61.7602,62.0302,204098.0
2016-01-05 14:30:00,66.61,66.61,66.36,66.51,167393.0,62.0302,62.0302,61.7974,61.9371,167393.0
2016-01-05 15:00:00,66.51,66.64,66.39,66.48,359241.0,61.9371,62.0582,61.8254,61.9092,359241.0
2016-01-05 15:30:00,66.48,66.55,66.28,66.46,563845.0,61.9092,61.9744,61.7229,61.8905,563845.0
2016-01-06 09:30:00,65.49,66.12,65.41,65.81,376692.0,60.9872,61.5739,60.9127,61.2852,376692.0
2016-01-06 10:00:00,65.8,65.87,65.5,65.83,334846.0,61.2759,61.3411,60.9966,61.3039,334846.0
2016-01-06 10:30:00,65.81,65.86,65.49,65.77,183829.0,61.2852,61.3318,60.9872,61.248,183829.0
2016-01-06 11:00:00,65.78,66.5,65.76,66.45,279096.0,61.2573,61.9278,61.2387,61.8812,279096.0
2016-01-06 11:30:00,66.46,66.53,66.05,66.15,209788.0,61.8905,61.9557,61.5087,61.6019,209788.0
2016-01-06 12:00:00,66.16,66.23,66.03,66.09,155244.0,61.6112,61.6764,61.4901,61.546,155244.0
2016-01-06 12:30:00,66.08,66.25,65.97,65.99,155026.0,61.5367,61.695,61.4342,61.4529,155026.0
2016-01-06 13:00:00,65.99,66.06,65.54,65.61,106366.0,61.4529,61.518,61.0338,61.099,106366.0
2016-01-06 13:30:00,65.6,65.7,65.33,65.36,88248.0,61.0897,61.1828,60.8382,60.8662,88248.0
2016-01-06 14:00:00,65.37,65.78,65.34,65.55,149364.0,60.8755,61.2573,60.8476,61.0431,149364.0
2016-01-06 14:30:00,65.57,65.67,65.14,65.16,299409.0,61.0617,61.1549,60.6613,60.6799,299409.0
2016-01-06 15:00:00,65.16,65.77,65.15,65.75,269362.0,60.6799,61.248,60.6706,61.2294,269362.0
2016-01-06 15:30:00,65.76,66.04,65.71,65.99,632252.0,61.2387,61.4994,61.1921,61.4529,632252.0
2016-01-07 09:30:00,65.14,65.45,64.49,65.28,239064.0,60.6613,60.95,60.056,60.7917,239064.0
2016-01-07 10:00:00,65.28,65.49,64.95,65.03,222355.0,60.7917,60.9872,60.4844,60.5589,222355.0
2016-01-07 10:30:00,65.12,65.51,65.1,65.19,210672.0,60.6427,61.0059,60.6241,60.7079,210672.0
2016-01-07 11:00:00,65.16,65.24,64.59,64.72,209631.0,60.6799,60.7544,60.1491,60.2702,209631.0
2016-01-07 11:30:00,64.72,65.1,64.65,64.71,136300.0,60.2702,60.6241,60.205,60.2609,136300.0
2016-01-07 12:00:00,64.7,64.77,64.39,64.4,197356.0,60.2516,60.3167,59.9629,59.9722,197356.0
2016-01-07 12:30:00,64.4,64.71,64.07,64.49,253708.0,59.9722,60.2609,59.6649,60.056,253708.0
2016-01-07 13:00:00,64.5,64.52,63.85,64.16,132931.0,60.0653,60.0839,59.46,59.7487,132931.0
2016-01-07 13:30:00,64.16,64.17,63.86,63.94,207776.0,59.7487,59.758,59.4693,59.5438,207776.0
2016-01-07 14:00:00,63.93,63.93,63.6,63.82,201310.0,59.5345,59.5345,59.2272,59.4321,201310.0
2016-01-07 14:30:00,63.79,64.64,63.74,64.53,474730.0,59.4041,60.1957,59.3576,60.0932,474730.0
2016-01-07 15:00:00,64.55,64.67,64.2,64.3,401630.0,60.1119,60.2236,59.7859,59.8791,401630.0
2016-01-07 15:30:00,64.3,64.52,64.22,64.31,513294.0,59.8791,60.0839,59.8046,59.8884,513294.0
2016-01-08 09:30:00,64.48,65.55,64.45,65.44,287440.0,60.0467,61.0431,60.0187,60.9407,287440.0
2016-01-08 10:00:00,65.44,65.44,64.5,64.62,131052.0,60.9407,60.9407,60.0653,60.1771,131052.0
2016-01-08 10:30:00,64.6,64.76,64.18,64.24,119807.0,60.1584,60.3074,59.7673,59.8232,119807.0
2016-01-08 11:00:00,64.29,64.44,63.76,63.79,89284.0,59.8697,60.0094,59.3762,59.4041,89284.0
2016-01-08 11:30:00,63.79,64.16,63.63,64.14,218247.0,59.4041,59.7487,59.2551,59.7301,218247.0
2016-01-08 12:00:00,64.17,64.64,64.17,64.6,77022.0,59.758,60.1957,59.758,60.1584,77022.0
2016-01-08 12:30:00,64.61,64.96,64.4,64.96,192744.0,60.1677,60.4937,59.9722,60.4937,192744.0
2016-01-08 13:00:00,64.95,65.04,64.26,64.33,311829.0,60.4844,60.5682,59.8418,59.907,311829.0
2016-01-08 13:30:00,64.33,64.58,64.3,64.44,101225.0,59.907,60.1398,59.8791,60.0094,101225.0
2016-01-08 14:00:00,64.44,64.8,64.42,64.58,132271.0,60.0094,60.3447,59.9908,60.1398,132271.0
2016-01-08 14:30:00,64.59,65.01,64.55,64.6,272834.0,60.1491,60.5402,60.1119,60.1584,272834.0
2016-01-08 15:00:00,64.6,64.81,64.52,64.55,363357.0,60.1584,60.354,60.0839,60.1119,363357.0
2016-01-08 15:30:00,64.54,64.57,63.98,64.27,812286.0,60.1026,60.1305,59.5811,59.8511,812286.0
2016-01-11 09:30:00,68.63,69.11,67.64,67.95,1752551.0,63.9113,64.3583,62.9894,63.2781,1752551.0
2016-01-11 10:00:00,67.94,68.27,67.48,67.98,647818.0,63.2688,63.5761,62.8404,63.306,647818.0
2016-01-11 10:30:00,67.98,68.51,67.63,68.1,510322.0,63.306,63.7996,62.9801,63.4178,510322.0
2016-01-11 11:00:00,68.04,68.4,67.75,67.96,593053.0,63.3619,63.6972,63.0919,63.2874,593053.0
2016-01-11 11:30:00,67.94,69.46,67.73,69.29,729625.0,63.2688,64.6843,63.0732,64.526,729625.0
2016-01-11 12:00:00,69.32,69.44,67.86,68.01,442866.0,64.5539,64.6657,63.1943,63.334,442866.0
2016-01-11 12:30:00,68.01,68.54,67.98,68.31,218790.0,63.334,63.8275,63.306,63.6133,218790.0
2016-01-11 13:00:00,68.3,68.35,67.91,67.92,281935.0,63.604,63.6506,63.2409,63.2502,281935.0
2016-01-11 13:30:00,67.88,68.21,67.48,67.57,346493.0,63.2129,63.5202,62.8404,62.9242,346493.0
2016-01-11 14:00:00,67.61,67.95,67.35,67.91,286783.0,62.9615,63.2781,62.7194,63.2409,286783.0
2016-01-11 14:30:00,67.94,68.12,67.61,67.74,212440.0,63.2688,63.4364,62.9615,63.0825,212440.0
2016-01-11 15:00:00,67.73,67.92,67.4,67.92,431919.0,63.0732,63.2502,62.7659,63.2502,431919.0
2016-01-11 15:30:00,67.93,68.18,67.8,67.81,973879.0,63.2595,63.4923,63.1384,63.1477,973879.0
2016-01-12 09:30:00,68.51,69.01,67.92,68.76,353409.0,63.7996,64.2652,63.2502,64.0324,353409.0
2016-01-12 10:00:00,68.77,68.83,67.51,67.58,512316.0,64.0417,64.0976,62.8684,62.9335,512316.0
2016-01-12 10:30:00,67.58,68.18,67.2,67.76,342798.0,62.9335,63.4923,62.5797,63.1012,342798.0
2016-01-12 11:00:00,67.73,67.9,67.05,67.1,281672.0,63.0732,63.2315,62.44,62.4865,281672.0
2016-01-12 11:30:00,67.09,67.54,66.76,67.48,335860.0,62.4772,62.8963,62.1699,62.8404,335860.0
2016-01-12 12:00:00,67.47,67.71,66.96,67.02,418621.0,62.8311,63.0546,62.3562,62.412,418621.0
2016-01-12 12:30:00,67.01,67.08,65.96,66.02,178820.0,62.4027,62.4679,61.4249,61.4808,178820.0
2016-01-12 13:00:00,66.04,66.45,65.82,65.89,102010.0,61.4994,61.8812,61.2945,61.3597,102010.0
2016-01-12 13:30:00,65.9,66.21,65.69,65.79,105873.0,61.369,61.6577,61.1735,61.2666,105873.0
2016-01-12 14:00:00,65.81,66.03,65.51,65.95,184025.0,61.2852,61.4901,61.0059,61.4156,184025.0
2016-01-12 14:30:00,65.95,66.45,65.81,66.32,235950.0,61.4156,61.8812,61.2852,61.7602,235950.0
2016-01-12 15:00:00,66.32,66.42,65.84,66.17,343023.0,61.7602,61.8533,61.3132,61.6205,343023.0
2016-01-12 15:30:00,66.16,66.9,66.1,66.65,689443.0,61.6112,62.3003,61.5553,62.0675,689443.0
2016-01-13 09:30:00,66.6,67.91,66.0,67.7,423357.0,62.0209,63.2409,61.4622,63.0453,423357.0
2016-01-13 10:00:00,67.7,68.02,67.29,67.43,671913.0,63.0453,63.3433,62.6635,62.7939,671913.0
2016-01-13 10:30:00,67.43,67.51,67.04,67.3,417120.0,62.7939,62.8684,62.4307,62.6728,417120.0
2016-01-13 11:00:00,67.29,67.84,67.11,67.44,285850.0,62.6635,63.1757,62.4959,62.8032,285850.0
2016-01-13 11:30:00,67.44,67.55,67.1,67.24,333260.0,62.8032,62.9056,62.4865,62.6169,333260.0
2016-01-13 12:00:00,67.24,67.3,66.65,66.77,130786.0,62.6169,62.6728,62.0675,62.1792,130786.0
2016-01-13 12:30:00,66.75,66.75,65.94,65.98,125380.0,62.1606,62.1606,61.4063,61.4435,125380.0
2016-01-13 13:00:00,65.98,66.02,65.14,65.15,260537.0,61.4435,61.4808,60.6613,60.6706,260537.0
2016-01-13 13:30:00,65.13,65.19,64.17,64.2,427589.0,60.652,60.7079,59.758,59.7859,427589.0
2016-01-13 14:00:00,64.2,64.44,64.01,64.14,327022.0,59.7859,60.0094,59.609,59.7301,327022.0
2016-01-13 14:30:00,64.14,64.38,63.6,64.19,323160.0,59.7301,59.9536,59.2272,59.7766,323160.0
2016-01-13 15:00:00,64.21,64.6,63.89,64.42,592078.0,59.7952,60.1584,59.4972,59.9908,592078.0
2016-01-13 15:30:00,64.41,65.07,64.36,64.95,1534383.0,59.9815,60.5961,59.9349,60.4844,1534383.0
2016-01-14 09:30:00,65.06,65.63,64.54,64.63,391472.0,60.5868,61.1176,60.1026,60.1864,391472.0
2016-01-14 10:00:00,64.63,65.41,64.59,65.35,735553.0,60.1864,60.9127,60.1491,60.8569,735553.0
2016-01-14 10:30:00,65.3,66.47,65.19,65.98,347675.0,60.8103,61.8999,60.7079,61.4435,347675.0
2016-01-14 11:00:00,65.99,66.07,64.97,65.1,180148.0,61.4529,61.5274,60.503,60.6241,180148.0
2016-01-14 11:30:00,65.1,65.64,64.94,65.59,155299.0,60.6241,61.1269,60.4751,61.0804,155299.0
2016-01-14 12:00:00,65.58,65.85,65.19,65.65,114779.0,61.071,61.3225,60.7079,61.1362,114779.0
2016-01-14 12:30:00,65.68,66.06,65.55,65.79,106504.0,61.1642,61.518,61.0431,61.2666,106504.0
2016-01-14 13:00:00,65.8,66.35,65.77,66.14,271073.0,61.2759,61.7881,61.248,61.5925,271073.0
2016-01-14 13:30:00,66.16,66.28,65.7,65.74,249277.0,61.6112,61.7229,61.1828,61.22,249277.0
2016-01-14 14:00:00,65.75,65.76,65.04,65.24,202892.0,61.2294,61.2387,60.5682,60.7544,202892.0
2016-01-14 14:30:00,65.27,65.76,65.11,65.61,215883.0,60.7824,61.2387,60.6334,61.099,215883.0
2016-01-14 15:00:00,65.6,65.75,65.34,65.34,396826.0,61.0897,61.2294,60.8476,60.8476,396826.0
2016-01-14 15:30:00,65.35,65.35,64.99,65.11,838279.0,60.8569,60.8569,60.5216,60.6334,838279.0
2016-01-15 09:30:00,63.7,65.37,63.67,64.16,362097.0,59.3203,60.8755,59.2924,59.7487,362097.0
2016-01-15 10:00:00,64.14,64.65,63.8,64.52,297284.0,59.7301,60.205,59.4134,60.0839,297284.0
2016-01-15 10:30:00,64.5,65.08,64.17,64.26,286144.0,60.0653,60.6054,59.758,59.8418,286144.0
2016-01-15 11:00:00,64.26,64.39,63.61,63.99,769477.0,59.8418,59.9629,59.2365,59.5904,769477.0
2016-01-15 11:30:00,63.99,64.06,63.58,63.75,248517.0,59.5904,59.6556,59.2086,59.3669,248517.0
2016-01-15 12:00:00,63.73,63.87,63.19,63.28,257620.0,59.3482,59.4786,58.8454,58.9292,257620.0
2016-01-15 12:30:00,63.26,63.78,63.09,63.75,530643.0,58.9106,59.3948,58.7522,59.3669,530643.0
2016-01-15 13:00:00,63.75,63.82,63.44,63.53,200894.0,59.3669,59.4321,59.0782,59.162,200894.0
2016-01-15 13:30:00,63.51,64.09,63.5,64.02,300017.0,59.1434,59.6835,59.1341,59.6183,300017.0
2016-01-15 14:00:00,64.0,64.0,63.39,63.39,288455.0,59.5997,59.5997,59.0316,59.0316,288455.0
2016-01-15 14:30:00,63.41,63.98,63.18,63.92,448830.0,59.0502,59.5811,58.8361,59.5252,448830.0
2016-01-15 15:00:00,63.93,64.24,63.68,64.04,661851.0,59.5345,59.8232,59.3017,59.6369,661851.0
2016-01-15 15:30:00,64.03,64.37,63.9,64.26,576022.0,59.6276,59.9442,59.5066,59.8418,576022.0
2016-01-19 09:30:00,64.94,65.4,63.79,64.57,254442.0,60.4751,60.9034,59.4041,60.1305,254442.0
2016-01-19 10:00:00,64.62,65.36,64.61,65.3,190111.0,60.1771,60.8662,60.1677,60.8103,190111.0
2016-01-19 10:30:00,65.31,65.53,64.79,64.82,182931.0,60.8196,61.0245,60.3354,60.3633,182931.0
2016-01-19 11:00:00,64.8,64.85,64.17,64.44,148775.0,60.3447,60.3912,59.758,60.0094,148775.0
2016-01-19 11:30:00,64.46,64.61,64.18,64.21,125045.0,60.0281,60.1677,59.7673,59.7952,125045.0
2016-01-19 12:00:00,64.23,64.24,63.74,63.99,103961.0,59.8139,59.8232,59.3576,59.5904,103961.0
2016-01-19 12:30:00,64.01,64.15,63.73,63.97,110671.0,59.609,59.7394,59.3482,59.5717,110671.0
2016-01-19 13:00:00,64.0,64.19,63.74,63.74,98039.0,59.5997,59.7766,59.3576,59.3576,98039.0
2016-01-19 13:30:00,63.75,63.95,63.61,63.63,91569.0,59.3669,59.5531,59.2365,59.2551,91569.0
2016-01-19 14:00:00,63.62,63.65,62.88,62.94,188605.0,59.2458,59.2737,58.5567,58.6126,188605.0
2016-01-19 14:30:00,62.94,63.07,62.47,62.88,414055.0,58.6126,58.7336,58.1749,58.5567,414055.0
2016-01-19 15:00:00,62.88,63.1,62.6,62.97,675921.0,58.5567,58.7616,58.2959,58.6405,675921.0
2016-01-19 15:30:00,62.98,63.79,62.97,63.46,1279115.0,58.6498,59.4041,58.6405,59.0968,1279115.0
2016-01-20 09:30:00,62.44,63.11,61.14,61.76,565073.0,58.1469,58.7709,56.9363,57.5137,565073.0
2016-01-20 10:00:00,61.73,61.83,61.26,61.43,334559.0,57.4858,57.5789,57.0481,57.2064,334559.0
2016-01-20 10:30:00,61.43,61.46,60.63,60.68,241798.0,57.2064,57.2343,56.4614,56.5079,241798.0
2016-01-20 11:00:00,60.69,61.19,60.64,61.12,370288.0,56.5173,56.9829,56.4707,56.9177,370288.0
2016-01-20 11:30:00,61.12,61.37,60.68,60.87,215132.0,56.9177,57.1505,56.5079,56.6849,215132.0
2016-01-20 12:00:00,60.88,61.04,60.07,60.23,289545.0,56.6942,56.8432,55.9399,56.0889,289545.0
2016-01-20 12:30:00,60.23,61.02,60.14,60.99,331975.0,56.0889,56.8246,56.0051,56.7966,331975.0
2016-01-20 13:00:00,61.0,61.5,60.91,61.35,306575.0,56.8059,57.2716,56.7221,57.1319,306575.0
2016-01-20 13:30:00,61.38,62.64,61.38,62.18,329026.0,57.1598,58.3332,57.1598,57.9048,329026.0
2016-01-20 14:00:00,62.15,62.59,61.81,62.24,180379.0,57.8769,58.2866,57.5603,57.9607,180379.0
2016-01-20 14:30:00,62.25,62.47,61.84,62.32,157904.0,57.97,58.1749,57.5882,58.0352,157904.0
2016-01-20 15:00:00,62.32,63.54,62.17,63.44,266152.0,58.0352,59.1713,57.8955,59.0782,266152.0
2016-01-20 15:30:00,63.45,63.53,62.65,62.84,482737.0,59.0875,59.162,58.3425,58.5194,482737.0
2016-01-21 09:30:00,62.99,63.95,62.37,63.73,332821.0,58.6591,59.5531,58.0818,59.3482,332821.0
2016-01-21 10:00:00,63.75,65.39,63.66,64.19,387737.0,59.3669,60.8941,59.2831,59.7766,387737.0
2016-01-21 10:30:00,64.2,64.76,63.87,63.88,401953.0,59.7859,60.3074,59.4786,59.4879,401953.0
2016-01-21 11:00:00,63.88,64.67,63.88,64.04,277543.0,59.4879,60.2236,59.4879,59.6369,277543.0
2016-01-21 11:30:00,64.03,65.03,64.01,64.84,180573.0,59.6276,60.5589,59.609,60.3819,180573.0
2016-01-21 12:00:00,64.88,65.31,64.6,64.62,167295.0,60.4192,60.8196,60.1584,60.1771,167295.0
2016-01-21 12:30:00,64.65,64.71,64.23,64.35,105827.0,60.205,60.2609,59.8139,59.9256,105827.0
2016-01-21 13:00:00,64.39,64.71,63.95,63.99,104120.0,59.9629,60.2609,59.5531,59.5904,104120.0
2016-01-21 13:30:00,64.02,64.25,63.73,63.94,118949.0,59.6183,59.8325,59.3482,59.5438,118949.0
2016-01-21 14:00:00,63.93,64.01,63.45,63.76,133775.0,59.5345,59.609,59.0875,59.3762,133775.0
2016-01-21 14:30:00,63.79,64.35,63.69,64.24,142564.0,59.4041,59.9256,59.311,59.8232,142564.0
2016-01-21 15:00:00,64.23,64.23,63.73,63.99,156375.0,59.8139,59.8139,59.3482,59.5904,156375.0
2016-01-21 15:30:00,63.98,64.37,63.98,64.02,361922.0,59.5811,59.9442,59.5811,59.6183,361922.0
2016-01-22 09:30:00,64.82,66.85,64.73,66.81,834970.0,60.3633,62.2537,60.2795,62.2165,834970.0
2016-01-22 10:00:00,66.82,66.96,65.74,65.88,591511.0,62.2258,62.3562,61.22,61.3504,591511.0
2016-01-22 10:30:00,65.89,66.2,65.27,65.42,273423.0,61.3597,61.6484,60.7824,60.9221,273423.0
2016-01-22 11:00:00,65.4,65.52,64.68,65.35,301125.0,60.9034,61.0152,60.2329,60.8569,301125.0
2016-01-22 11:30:00,65.36,65.94,65.31,65.7,303135.0,60.8662,61.4063,60.8196,61.1828,303135.0
2016-01-22 12:00:00,65.71,66.32,65.5,66.21,130270.0,61.1921,61.7602,60.9966,61.6577,130270.0
2016-01-22 12:30:00,66.23,66.27,66.0,66.24,66349.0,61.6764,61.7136,61.4622,61.6857,66349.0
2016-01-22 13:00:00,66.23,66.23,65.77,65.78,83012.0,61.6764,61.6764,61.248,61.2573,83012.0
2016-01-22 13:30:00,65.79,65.87,65.55,65.66,149748.0,61.2666,61.3411,61.0431,61.1455,149748.0
2016-01-22 14:00:00,65.65,66.0,65.52,65.64,148111.0,61.1362,61.4622,61.0152,61.1269,148111.0
2016-01-22 14:30:00,65.64,65.8,65.5,65.71,125046.0,61.1269,61.2759,60.9966,61.1921,125046.0
2016-01-22 15:00:00,65.69,65.83,65.53,65.81,152496.0,61.1735,61.3039,61.0245,61.2852,152496.0
2016-01-22 15:30:00,65.81,65.98,65.6,65.84,527375.0,61.2852,61.4435,61.0897,61.3132,527375.0
2016-01-25 09:30:00,65.75,66.47,65.38,65.82,122281.0,61.2294,61.8999,60.8848,61.2945,122281.0
2016-01-25 10:00:00,65.79,66.1,65.35,65.83,149635.0,61.2666,61.5553,60.8569,61.3039,149635.0
2016-01-25 10:30:00,65.82,66.01,65.46,65.79,100726.0,61.2945,61.4715,60.9593,61.2666,100726.0
2016-01-25 11:00:00,65.72,65.91,65.41,65.83,105926.0,61.2014,61.3784,60.9127,61.3039,105926.0
2016-01-25 11:30:00,65.83,65.97,65.48,65.77,89477.0,61.3039,61.4342,60.9779,61.248,89477.0
2016-01-25 12:00:00,65.78,66.0,65.57,65.87,134192.0,61.2573,61.4622,61.0617,61.3411,134192.0
2016-01-25 12:30:00,65.84,66.08,65.79,65.92,55947.0,61.3132,61.5367,61.2666,61.3877,55947.0
2016-01-25 13:00:00,65.92,66.15,65.92,65.97,100053.0,61.3877,61.6019,61.3877,61.4342,100053.0
2016-01-25 13:30:00,65.95,66.02,65.49,65.54,99438.0,61.4156,61.4808,60.9872,61.0338,99438.0
2016-01-25 14:00:00,65.55,65.88,65.47,65.69,93902.0,61.0431,61.3504,60.9686,61.1735,93902.0
2016-01-25 14:30:00,65.65,66.0,65.59,65.98,136815.0,61.1362,61.4622,61.0804,61.4435,136815.0
2016-01-25 15:00:00,65.99,66.02,65.51,65.68,211137.0,61.4529,61.4808,61.0059,61.1642,211137.0
2016-01-25 15:30:00,65.68,65.75,65.49,65.6,283815.0,61.1642,61.2294,60.9872,61.0897,283815.0
2016-01-26 09:30:00,65.72,66.6,65.39,65.44,213774.0,61.2014,62.0209,60.8941,60.9407,213774.0
2016-01-26 10:00:00,65.47,66.54,65.47,66.49,217369.0,60.9686,61.965,60.9686,61.9185,217369.0
2016-01-26 10:30:00,66.52,66.78,65.81,65.81,155884.0,61.9464,62.1885,61.2852,61.2852,155884.0
2016-01-26 11:00:00,65.81,66.73,65.81,66.7,277089.0,61.2852,62.142,61.2852,62.114,277089.0
2016-01-26 11:30:00,66.68,66.96,66.46,66.83,118397.0,62.0954,62.3562,61.8905,62.2351,118397.0
2016-01-26 12:00:00,66.84,67.12,66.82,67.04,129385.0,62.2444,62.5052,62.2258,62.4307,129385.0
2016-01-26 12:30:00,67.03,67.21,66.95,67.04,71198.0,62.4214,62.589,62.3469,62.4307,71198.0
2016-01-26 13:00:00,67.05,67.26,67.01,67.2,59582.0,62.44,62.6355,62.4027,62.5797,59582.0
2016-01-26 13:30:00,67.19,67.26,67.0,67.04,56021.0,62.5704,62.6355,62.3934,62.4307,56021.0
2016-01-26 14:00:00,67.04,67.08,66.84,66.93,127676.0,62.4307,62.4679,62.2444,62.3282,127676.0
2016-01-26 14:30:00,66.89,67.16,66.74,67.1,110330.0,62.291,62.5424,62.1513,62.4865,110330.0
2016-01-26 15:00:00,67.1,67.29,66.92,67.24,134497.0,62.4865,62.6635,62.3189,62.6169,134497.0
2016-01-26 15:30:00,67.24,67.35,66.84,66.96,390899.0,62.6169,62.7194,62.2444,62.3562,390899.0
2016-01-27 09:30:00,66.94,68.21,66.93,67.68,285699.0,62.3375,63.5202,62.3282,63.0267,285699.0
2016-01-27 10:00:00,67.68,67.97,67.23,67.73,320105.0,63.0267,63.2967,62.6076,63.0732,320105.0
2016-01-27 10:30:00,67.7,68.18,67.57,67.98,336781.0,63.0453,63.4923,62.9242,63.306,336781.0
2016-01-27 11:00:00,67.98,68.22,67.85,67.97,166410.0,63.306,63.5295,63.185,63.2967,166410.0
2016-01-27 11:30:00,67.96,68.22,67.85,68.15,190732.0,63.2874,63.5295,63.185,63.4643,190732.0
2016-01-27 12:00:00,68.16,68.66,68.07,68.2,111509.0,63.4737,63.9393,63.3898,63.5109,111509.0
2016-01-27 12:30:00,68.14,68.23,67.64,67.64,189853.0,63.455,63.5388,62.9894,62.9894,189853.0
2016-01-27 13:00:00,67.63,68.25,67.56,67.91,125717.0,62.9801,63.5575,62.9149,63.2409,125717.0
2016-01-27 13:30:00,67.89,68.09,67.88,67.97,115122.0,63.2222,63.4085,63.2129,63.2967,115122.0
2016-01-27 14:00:00,67.97,68.14,67.28,67.79,321696.0,63.2967,63.455,62.6542,63.1291,321696.0
2016-01-27 14:30:00,67.74,67.97,67.34,67.42,502554.0,63.0825,63.2967,62.71,62.7845,502554.0
2016-01-27 15:00:00,67.42,67.63,67.01,67.48,226579.0,62.7845,62.9801,62.4027,62.8404,226579.0
2016-01-27 15:30:00,67.48,67.59,67.16,67.47,528931.0,62.8404,62.9429,62.5424,62.8311,528931.0
2016-01-28 09:30:00,68.79,70.39,68.56,69.55,599730.0,64.0603,65.5503,63.8462,64.7681,599730.0
2016-01-28 10:00:00,69.52,69.7,67.32,68.0,680561.0,64.7402,64.9078,62.6914,63.3247,680561.0
2016-01-28 10:30:00,68.0,69.65,68.0,68.45,447914.0,63.3247,64.8612,63.3247,63.7437,447914.0
2016-01-28 11:00:00,68.44,69.22,68.32,68.93,289326.0,63.7344,64.4608,63.6227,64.1907,289326.0
2016-01-28 11:30:00,68.89,68.94,67.77,67.77,167642.0,64.1535,64.2,63.1105,63.1105,167642.0
2016-01-28 12:00:00,67.76,68.21,67.48,68.16,193476.0,63.1012,63.5202,62.8404,63.4737,193476.0
2016-01-28 12:30:00,68.17,68.24,67.17,67.36,151975.0,63.483,63.5482,62.5517,62.7287,151975.0
2016-01-28 13:00:00,67.35,67.52,66.82,66.93,257030.0,62.7194,62.8777,62.2258,62.3282,257030.0
2016-01-28 13:30:00,66.94,67.03,66.52,66.55,274809.0,62.3375,62.4214,61.9464,61.9744,274809.0
2016-01-28 14:00:00,66.51,67.17,66.31,66.73,247805.0,61.9371,62.5517,61.7509,62.142,247805.0
2016-01-28 14:30:00,66.74,67.38,66.74,66.89,302971.0,62.1513,62.7473,62.1513,62.291,302971.0
2016-01-28 15:00:00,66.88,67.32,66.83,67.13,240595.0,62.2817,62.6914,62.2351,62.5145,240595.0
2016-01-28 15:30:00,67.11,67.58,67.09,67.5,853540.0,62.4959,62.9335,62.4772,62.859,853540.0
2016-01-29 09:30:00,68.0,69.67,67.75,69.07,553268.0,63.3247,64.8798,63.0919,64.3211,553268.0
2016-01-29 10:00:00,69.16,69.98,68.95,69.86,633285.0,64.4049,65.1685,64.2093,65.0568,633285.0
2016-01-29 10:30:00,69.85,70.41,69.77,69.91,348915.0,65.0475,65.569,64.973,65.1033,348915.0
2016-01-29 11:00:00,69.93,70.42,69.78,69.8,548504.0,65.122,65.5783,64.9823,65.0009,548504.0
2016-01-29 11:30:00,69.8,70.12,69.62,69.93,264553.0,65.0009,65.2989,64.8333,65.122,264553.0
2016-01-29 12:00:00,69.94,70.45,69.76,70.08,159196.0,65.1313,65.6062,64.9637,65.2617,159196.0
2016-01-29 12:30:00,70.1,70.66,70.06,70.62,90501.0,65.2803,65.8018,65.243,65.7645,90501.0
2016-01-29 13:00:00,70.62,71.27,70.42,71.22,237300.0,65.7645,66.3698,65.5783,66.3233,237300.0
2016-01-29 13:30:00,71.23,71.24,70.67,70.73,410944.0,66.3326,66.3419,65.8111,65.867,410944.0
2016-01-29 14:00:00,70.73,70.75,70.27,70.32,259122.0,65.867,65.8856,65.4386,65.4852,259122.0
2016-01-29 14:30:00,70.32,70.32,69.66,69.68,389898.0,65.4852,65.4852,64.8705,64.8892,389898.0
2016-01-29 15:00:00,69.69,69.97,69.64,69.93,442371.0,64.8985,65.1592,64.8519,65.122,442371.0
2016-01-29 15:30:00,69.94,69.97,69.55,69.59,1173248.0,65.1313,65.1592,64.7681,64.8053,1173248.0
2016-02-01 09:30:00,69.45,70.44,69.18,69.9,431716.0,64.675,65.5969,64.4235,65.094,431716.0
2016-02-01 10:00:00,70.0,70.46,69.55,69.8,373754.0,65.1872,65.6155,64.7681,65.0009,373754.0
2016-02-01 10:30:00,69.77,70.87,69.73,70.8,444891.0,64.973,65.9973,64.9357,65.9321,444891.0
2016-02-01 11:00:00,70.79,70.79,70.39,70.74,175562.0,65.9228,65.9228,65.5503,65.8763,175562.0
2016-02-01 11:30:00,70.75,71.04,70.54,71.0,356179.0,65.8856,66.1556,65.69,66.1184,356179.0
2016-02-01 12:00:00,71.03,71.12,70.53,70.77,130750.0,66.1463,66.2301,65.6807,65.9042,130750.0
2016-02-01 12:30:00,70.78,71.0,70.54,70.59,82300.0,65.9135,66.1184,65.69,65.7366,82300.0
2016-02-01 13:00:00,70.6,71.08,70.48,71.06,64129.0,65.7459,66.1929,65.6342,66.1743,64129.0
2016-02-01 13:30:00,71.07,71.2,70.7,71.17,312832.0,66.1836,66.3046,65.839,66.2767,312832.0
2016-02-01 14:00:00,71.15,71.2,70.71,71.03,165449.0,66.2581,66.3046,65.8483,66.1463,165449.0
2016-02-01 14:30:00,71.05,71.3,70.94,71.19,140889.0,66.165,66.3978,66.0625,66.2953,140889.0
2016-02-01 15:00:00,71.17,71.51,70.99,71.48,291875.0,66.2767,66.5933,66.1091,66.5654,291875.0
2016-02-01 15:30:00,71.48,71.5,70.93,71.02,1020651.0,66.5654,66.584,66.0532,66.137,1020651.0
2016-02-02 09:30:00,70.47,70.77,69.87,70.4,142824.0,65.6248,65.9042,65.0661,65.5597,142824.0
2016-02-02 10:00:00,70.4,71.01,70.19,70.82,203177.0,65.5597,66.1277,65.3641,65.9508,203177.0
2016-02-02 10:30:00,70.8,71.5,70.46,71.32,297057.0,65.9321,66.584,65.6155,66.4164,297057.0
2016-02-02 11:00:00,71.34,71.99,71.29,71.87,460375.0,66.435,67.0403,66.3885,66.9286,460375.0
2016-02-02 11:30:00,71.86,72.25,71.82,72.03,346170.0,66.9193,67.2825,66.882,67.0776,346170.0
2016-02-02 12:00:00,72.03,72.05,71.58,71.99,460471.0,67.0776,67.0962,66.6585,67.0403,460471.0
2016-02-02 12:30:00,71.99,72.45,71.92,72.37,145842.0,67.0403,67.4687,66.9751,67.3942,145842.0
2016-02-02 13:00:00,72.37,72.38,71.92,72.34,167348.0,67.3942,67.4035,66.9751,67.3663,167348.0
2016-02-02 13:30:00,72.33,72.33,71.94,71.99,191442.0,67.357,67.357,66.9938,67.0403,191442.0
2016-02-02 14:00:00,72.0,72.17,71.75,71.8,178896.0,67.0496,67.208,66.8168,66.8634,178896.0
2016-02-02 14:30:00,71.81,72.03,71.76,71.98,139149.0,66.8727,67.0776,66.8261,67.031,139149.0
2016-02-02 15:00:00,71.99,72.05,71.82,71.96,381111.0,67.0403,67.0962,66.882,67.0124,381111.0
2016-02-02 15:30:00,71.97,72.12,71.86,71.99,706149.0,67.0217,67.1614,66.9193,67.0403,706149.0
2016-02-03 09:30:00,72.58,72.71,70.89,70.95,274883.0,67.5898,67.7108,66.016,66.0718,274883.0
2016-02-03 10:00:00,70.91,71.08,69.14,69.31,525518.0,66.0346,66.1929,64.3863,64.5446,525518.0
2016-02-03 10:30:00,69.27,69.72,68.59,69.34,324147.0,64.5073,64.9264,63.8741,64.5725,324147.0
2016-02-03 11:00:00,69.34,69.92,68.89,69.8,380576.0,64.5725,65.1127,64.1535,65.0009,380576.0
2016-02-03 11:30:00,69.8,70.06,69.42,70.06,284796.0,65.0009,65.243,64.647,65.243,284796.0
2016-02-03 12:00:00,70.06,70.27,69.89,69.97,244341.0,65.243,65.4386,65.0847,65.1592,244341.0
2016-02-03 12:30:00,69.98,70.13,69.32,69.99,272218.0,65.1685,65.3082,64.5539,65.1778,272218.0
2016-02-03 13:00:00,70.0,70.21,69.74,69.77,180326.0,65.1872,65.3827,64.945,64.973,180326.0
2016-02-03 13:30:00,69.76,69.87,69.37,69.37,176875.0,64.9637,65.0661,64.6005,64.6005,176875.0
2016-02-03 14:00:00,69.4,69.97,69.4,69.9,232033.0,64.6284,65.1592,64.6284,65.094,232033.0
2016-02-03 14:30:00,69.88,70.21,69.5,70.2,262859.0,65.0754,65.3827,64.7215,65.3734,262859.0
2016-02-03 15:00:00,70.19,70.55,69.96,70.22,347442.0,65.3641,65.6993,65.1499,65.392,347442.0
2016-02-03 15:30:00,70.22,70.31,69.82,70.2,611687.0,65.392,65.4758,65.0195,65.3734,611687.0
2016-02-04 09:30:00,70.2,70.37,69.3,70.33,177226.0,65.3734,65.5317,64.5353,65.4945,177226.0
2016-02-04 10:00:00,70.34,70.89,69.81,70.38,224332.0,65.5038,66.016,65.0102,65.541,224332.0
2016-02-04 10:30:00,70.41,70.53,69.87,70.3,258278.0,65.569,65.6807,65.0661,65.4665,258278.0
2016-02-04 11:00:00,70.28,70.28,69.41,69.43,224493.0,65.4479,65.4479,64.6377,64.6563,224493.0
2016-02-04 11:30:00,69.42,69.59,69.03,69.22,241338.0,64.647,64.8053,64.2838,64.4608,241338.0
2016-02-04 12:00:00,69.26,69.88,69.23,69.69,107310.0,64.498,65.0754,64.4701,64.8985,107310.0
2016-02-04 12:30:00,69.65,69.9,69.38,69.48,90967.0,64.8612,65.094,64.6098,64.7029,90967.0
2016-02-04 13:00:00,69.47,69.95,69.46,69.77,84785.0,64.6936,65.1406,64.6843,64.973,84785.0
2016-02-04 13:30:00,69.8,69.95,69.37,69.43,110891.0,65.0009,65.1406,64.6005,64.6563,110891.0
2016-02-04 14:00:00,69.43,69.66,69.3,69.56,131071.0,64.6563,64.8705,64.5353,64.7774,131071.0
2016-02-04 14:30:00,69.57,69.77,69.38,69.63,142928.0,64.7867,64.973,64.6098,64.8426,142928.0
2016-02-04 15:00:00,69.62,70.04,69.58,69.85,127329.0,64.8333,65.2244,64.796,65.0475,127329.0
2016-02-04 15:30:00,69.87,70.33,69.8,70.11,358528.0,65.0661,65.4945,65.0009,65.2896,358528.0
2016-02-05 09:30:00,70.13,71.2,69.85,70.79,503023.0,65.3082,66.3046,65.0475,65.9228,503023.0
2016-02-05 10:00:00,70.79,71.19,70.05,70.1,240409.0,65.9228,66.2953,65.2337,65.2803,240409.0
2016-02-05 10:30:00,70.07,70.46,69.7,69.77,175359.0,65.2523,65.6155,64.9078,64.973,175359.0
2016-02-05 11:00:00,69.77,69.85,69.06,69.36,131792.0,64.973,65.0475,64.3118,64.5912,131792.0
2016-02-05 11:30:00,69.35,69.96,69.29,69.94,135993.0,64.5818,65.1499,64.526,65.1313,135993.0
2016-02-05 12:00:00,69.93,70.4,69.75,70.28,123733.0,65.122,65.5597,64.9543,65.4479,123733.0
2016-02-05 12:30:00,70.29,70.69,70.18,70.28,133827.0,65.4572,65.8297,65.3548,65.4479,133827.0
2016-02-05 13:00:00,70.27,70.94,70.27,70.88,136290.0,65.4386,66.0625,65.4386,66.0066,136290.0
2016-02-05 13:30:00,70.87,70.89,70.21,70.26,176223.0,65.9973,66.016,65.3827,65.4293,176223.0
2016-02-05 14:00:00,70.25,70.27,69.33,69.44,202328.0,65.42,65.4386,64.5632,64.6657,202328.0
2016-02-05 14:30:00,69.44,69.64,69.25,69.29,201615.0,64.6657,64.8519,64.4887,64.526,201615.0
2016-02-05 15:00:00,69.28,69.34,68.98,69.07,198007.0,64.5167,64.5725,64.2373,64.3211,198007.0
2016-02-05 15:30:00,69.07,69.19,68.8,69.19,488913.0,64.3211,64.4328,64.0697,64.4328,488913.0
2016-02-08 09:30:00,68.36,68.44,66.61,66.92,359930.0,63.6599,63.7344,62.0302,62.3189,359930.0
2016-02-08 10:00:00,66.87,67.62,66.56,66.85,193815.0,62.2724,62.9708,61.9837,62.2537,193815.0
2016-02-08 10:30:00,66.92,67.86,66.92,67.28,144931.0,62.3189,63.1943,62.3189,62.6542,144931.0
2016-02-08 11:00:00,67.31,67.43,66.54,66.79,101992.0,62.6821,62.7939,61.965,62.1979,101992.0
2016-02-08 11:30:00,66.75,66.94,66.33,66.91,198971.0,62.1606,62.3375,61.7695,62.3096,198971.0
2016-02-08 12:00:00,66.91,67.2,66.55,67.0,116836.0,62.3096,62.5797,61.9744,62.3934,116836.0
2016-02-08 12:30:00,67.0,67.33,66.97,67.12,163773.0,62.3934,62.7007,62.3655,62.5052,163773.0
2016-02-08 13:00:00,67.12,67.21,66.53,66.62,177283.0,62.5052,62.589,61.9557,62.0395,177283.0
2016-02-08 13:30:00,66.62,66.72,66.18,66.18,167274.0,62.0395,62.1327,61.6298,61.6298,167274.0
2016-02-08 14:00:00,66.19,66.6,66.18,66.52,193384.0,61.6391,62.0209,61.6298,61.9464,193384.0
2016-02-08 14:30:00,66.52,66.54,66.13,66.13,268833.0,61.9464,61.965,61.5832,61.5832,268833.0
2016-02-08 15:00:00,66.13,66.72,66.12,66.41,336579.0,61.5832,62.1327,61.5739,61.844,336579.0
2016-02-08 15:30:00,66.4,67.15,66.4,66.79,519364.0,61.8347,62.5331,61.8347,62.1979,519364.0
2016-02-09 09:30:00,65.94,67.16,65.77,66.49,221135.0,61.4063,62.5424,61.248,61.9185,221135.0
2016-02-09 10:00:00,66.49,67.14,66.25,66.45,264203.0,61.9185,62.5238,61.695,61.8812,264203.0
2016-02-09 10:30:00,66.43,66.82,66.15,66.27,172649.0,61.8626,62.2258,61.6019,61.7136,172649.0
2016-02-09 11:00:00,66.23,67.02,66.19,66.9,174494.0,61.6764,62.412,61.6391,62.3003,174494.0
2016-02-09 11:30:00,66.86,66.96,66.19,66.26,174577.0,62.263,62.3562,61.6391,61.7043,174577.0
2016-02-09 12:00:00,66.26,66.49,66.12,66.32,136616.0,61.7043,61.9185,61.5739,61.7602,136616.0
2016-02-09 12:30:00,66.31,66.38,65.96,66.27,164540.0,61.7509,61.816,61.4249,61.7136,164540.0
2016-02-09 13:00:00,66.29,66.35,65.79,66.01,97535.0,61.7322,61.7881,61.2666,61.4715,97535.0
2016-02-09 13:30:00,66.02,66.3,65.79,66.11,135091.0,61.4808,61.7415,61.2666,61.5646,135091.0
2016-02-09 14:00:00,66.13,66.64,66.07,66.09,214430.0,61.5832,62.0582,61.5274,61.546,214430.0
2016-02-09 14:30:00,66.09,66.68,66.09,66.62,146109.0,61.546,62.0954,61.546,62.0395,146109.0
2016-02-09 15:00:00,66.66,67.24,66.55,66.68,200558.0,62.0768,62.6169,61.9744,62.0954,200558.0
2016-02-09 15:30:00,66.66,66.84,66.25,66.52,250632.0,62.0768,62.2444,61.695,61.9464,250632.0
2016-02-10 09:30:00,66.77,68.0,66.77,68.0,199248.0,62.1792,63.3247,62.1792,63.3247,199248.0
2016-02-10 10:00:00,68.0,68.0,67.22,67.65,112631.0,63.3247,63.3247,62.5983,62.9987,112631.0
2016-02-10 10:30:00,67.66,68.18,67.52,67.59,161967.0,63.008,63.4923,62.8777,62.9429,161967.0
2016-02-10 11:00:00,67.56,67.6,66.92,66.94,157963.0,62.9149,62.9522,62.3189,62.3375,157963.0
2016-02-10 11:30:00,66.9,67.53,66.71,67.29,123899.0,62.3003,62.887,62.1234,62.6635,123899.0
2016-02-10 12:00:00,67.32,67.98,67.29,67.98,170707.0,62.6914,63.306,62.6635,63.306,170707.0
2016-02-10 12:30:00,67.99,68.43,67.72,68.32,153229.0,63.3154,63.7251,63.0639,63.6227,153229.0
2016-02-10 13:00:00,68.32,68.51,67.92,67.95,97355.0,63.6227,63.7996,63.2502,63.2781,97355.0
2016-02-10 13:30:00,67.95,68.17,67.79,67.97,92190.0,63.2781,63.483,63.1291,63.2967,92190.0
2016-02-10 14:00:00,67.98,68.18,67.76,67.94,113918.0,63.306,63.4923,63.1012,63.2688,113918.0
2016-02-10 14:30:00,67.93,68.05,67.59,67.69,143983.0,63.2595,63.3712,62.9429,63.036,143983.0
2016-02-10 15:00:00,67.7,67.98,67.44,67.47,146070.0,63.0453,63.306,62.8032,62.8311,146070.0
2016-02-10 15:30:00,67.48,67.57,67.12,67.3,235492.0,62.8404,62.9242,62.5052,62.6728,235492.0
2016-02-11 09:30:00,66.11,67.28,65.82,66.73,153627.0,61.5646,62.6542,61.2945,62.142,153627.0
2016-02-11 10:00:00,66.75,66.91,65.97,66.0,217678.0,62.1606,62.3096,61.4342,61.4622,217678.0
2016-02-11 10:30:00,65.95,66.34,65.5,65.56,145929.0,61.4156,61.7788,60.9966,61.0524,145929.0
2016-02-11 11:00:00,65.6,65.84,64.95,64.97,269773.0,61.0897,61.3132,60.4844,60.503,269773.0
2016-02-11 11:30:00,64.97,65.37,64.86,64.96,268893.0,60.503,60.8755,60.4006,60.4937,268893.0
2016-02-11 12:00:00,64.94,65.29,64.83,64.86,202574.0,60.4751,60.801,60.3726,60.4006,202574.0
2016-02-11 12:30:00,64.83,65.05,64.47,64.81,293305.0,60.3726,60.5775,60.0374,60.354,293305.0
2016-02-11 13:00:00,64.83,65.1,64.64,64.64,219376.0,60.3726,60.6241,60.1957,60.1957,219376.0
2016-02-11 13:30:00,64.63,64.92,64.47,64.88,217873.0,60.1864,60.4564,60.0374,60.4192,217873.0
2016-02-11 14:00:00,64.87,65.02,64.54,64.59,231835.0,60.4099,60.5496,60.1026,60.1491,231835.0
2016-02-11 14:30:00,64.59,65.41,64.44,64.99,305109.0,60.1491,60.9127,60.0094,60.5216,305109.0
2016-02-11 15:00:00,64.97,65.03,64.11,64.39,281925.0,60.503,60.5589,59.7021,59.9629,281925.0
2016-02-11 15:30:00,64.41,64.73,64.17,64.23,615751.0,59.9815,60.2795,59.758,59.8139,615751.0
2016-02-12 09:30:00,64.5,65.0,64.23,64.53,281659.0,60.0653,60.5309,59.8139,60.0932,281659.0
2016-02-12 10:00:00,64.48,65.09,64.24,64.59,231618.0,60.0467,60.6147,59.8232,60.1491,231618.0
2016-02-12 10:30:00,64.58,65.07,64.58,64.89,144290.0,60.1398,60.5961,60.1398,60.4285,144290.0
2016-02-12 11:00:00,64.9,65.3,64.88,64.97,233796.0,60.4378,60.8103,60.4192,60.503,233796.0
2016-02-12 11:30:00,64.98,65.4,64.96,65.05,152019.0,60.5123,60.9034,60.4937,60.5775,152019.0
2016-02-12 12:00:00,65.06,65.3,64.97,65.17,137591.0,60.5868,60.8103,60.503,60.6892,137591.0
2016-02-12 12:30:00,65.2,65.5,65.03,65.44,122099.0,60.7172,60.9966,60.5589,60.9407,122099.0
2016-02-12 13:00:00,65.41,65.42,65.12,65.28,97913.0,60.9127,60.9221,60.6427,60.7917,97913.0
2016-02-12 13:30:00,65.27,65.8,65.24,65.59,128068.0,60.7824,61.2759,60.7544,61.0804,128068.0
2016-02-12 14:00:00,65.59,65.91,65.58,65.66,107964.0,61.0804,61.3784,61.071,61.1455,107964.0
2016-02-12 14:30:00,65.67,65.88,65.48,65.82,121001.0,61.1549,61.3504,60.9779,61.2945,121001.0
2016-02-12 15:00:00,65.82,66.0,65.65,65.97,216783.0,61.2945,61.4622,61.1362,61.4342,216783.0
2016-02-12 15:30:00,65.96,66.11,65.72,65.98,410347.0,61.4249,61.5646,61.2014,61.4435,410347.0
2016-02-16 09:30:00,64.06,65.17,63.87,64.94,543666.0,59.6556,60.6892,59.4786,60.4751,543666.0
2016-02-16 10:00:00,64.93,65.07,64.13,64.43,627908.0,60.4657,60.5961,59.7207,60.0001,627908.0
2016-02-16 10:30:00,64.45,64.75,64.11,64.46,274306.0,60.0187,60.2981,59.7021,60.0281,274306.0
2016-02-16 11:00:00,64.43,64.65,64.13,64.38,131796.0,60.0001,60.205,59.7207,59.9536,131796.0
2016-02-16 11:30:00,64.38,65.0,64.33,64.92,264619.0,59.9536,60.5309,59.907,60.4564,264619.0
2016-02-16 12:00:00,64.95,65.11,64.74,65.04,151354.0,60.4844,60.6334,60.2888,60.5682,151354.0
2016-02-16 12:30:00,65.01,65.36,64.9,65.36,83744.0,60.5402,60.8662,60.4378,60.8662,83744.0
2016-02-16 13:00:00,65.38,65.53,64.91,64.93,230605.0,60.8848,61.0245,60.4471,60.4657,230605.0
2016-02-16 13:30:00,64.96,65.24,64.94,64.99,125371.0,60.4937,60.7544,60.4751,60.5216,125371.0
2016-02-16 14:00:00,65.01,65.16,64.82,65.0,138775.0,60.5402,60.6799,60.3633,60.5309,138775.0
2016-02-16 14:30:00,65.0,65.1,64.8,65.08,101510.0,60.5309,60.6241,60.3447,60.6054,101510.0
2016-02-16 15:00:00,65.09,65.52,65.05,65.5,197432.0,60.6147,61.0152,60.5775,60.9966,197432.0
2016-02-16 15:30:00,65.5,65.69,65.4,65.62,349179.0,60.9966,61.1735,60.9034,61.1083,349179.0
2016-02-17 09:30:00,66.2,66.99,65.6,66.56,323623.0,61.6484,62.3841,61.0897,61.9837,323623.0
2016-02-17 10:00:00,66.54,67.05,66.25,67.0,184544.0,61.965,62.44,61.695,62.3934,184544.0
2016-02-17 10:30:00,67.0,67.34,66.91,67.21,303439.0,62.3934,62.71,62.3096,62.589,303439.0
2016-02-17 11:00:00,67.15,67.39,66.87,67.31,252035.0,62.5331,62.7566,62.2724,62.6821,252035.0
2016-02-17 11:30:00,67.26,67.43,67.03,67.43,203903.0,62.6355,62.7939,62.4214,62.7939,203903.0
2016-02-17 12:00:00,67.44,67.65,67.2,67.44,108253.0,62.8032,62.9987,62.5797,62.8032,108253.0
2016-02-17 12:30:00,67.45,67.54,67.24,67.27,131053.0,62.8125,62.8963,62.6169,62.6449,131053.0
2016-02-17 13:00:00,67.28,67.55,67.23,67.46,163053.0,62.6542,62.9056,62.6076,62.8218,163053.0
2016-02-17 13:30:00,67.46,67.5,67.06,67.08,99297.0,62.8218,62.859,62.4493,62.4679,99297.0
2016-02-17 14:00:00,67.09,67.26,66.82,66.92,121894.0,62.4772,62.6355,62.2258,62.3189,121894.0
2016-02-17 14:30:00,66.93,67.22,66.87,67.02,149747.0,62.3282,62.5983,62.2724,62.412,149747.0
2016-02-17 15:00:00,67.03,67.17,66.88,67.05,227388.0,62.4214,62.5517,62.2817,62.44,227388.0
2016-02-17 15:30:00,67.06,67.12,66.86,67.03,397913.0,62.4493,62.5052,62.263,62.4214,397913.0
2016-02-18 09:30:00,67.4,67.74,66.91,67.73,211456.0,62.7659,63.0825,62.3096,63.0732,211456.0
2016-02-18 10:00:00,67.69,68.05,67.14,67.91,367018.0,63.036,63.3712,62.5238,63.2409,367018.0
2016-02-18 10:30:00,67.91,67.95,67.46,67.52,102972.0,63.2409,63.2781,62.8218,62.8777,102972.0
2016-02-18 11:00:00,67.51,67.54,67.09,67.53,131715.0,62.8684,62.8963,62.4772,62.887,131715.0
2016-02-18 11:30:00,67.54,68.03,67.4,67.99,124742.0,62.8963,63.3526,62.7659,63.3154,124742.0
2016-02-18 12:00:00,67.96,68.07,67.76,67.88,173122.0,63.2874,63.3898,63.1012,63.2129,173122.0
2016-02-18 12:30:00,67.87,68.08,67.79,67.93,97594.0,63.2036,63.3992,63.1291,63.2595,97594.0
2016-02-18 13:00:00,67.93,67.97,67.67,67.7,111349.0,63.2595,63.2967,63.0174,63.0453,111349.0
2016-02-18 13:30:00,67.72,67.85,67.51,67.81,132151.0,63.0639,63.185,62.8684,63.1477,132151.0
2016-02-18 14:00:00,67.8,68.22,67.78,68.09,148113.0,63.1384,63.5295,63.1198,63.4085,148113.0
2016-02-18 14:30:00,68.09,68.11,67.94,68.0,177250.0,63.4085,63.4271,63.2688,63.3247,177250.0
2016-02-18 15:00:00,68.01,68.07,67.48,67.57,255182.0,63.334,63.3898,62.8404,62.9242,255182.0
2016-02-18 15:30:00,67.56,67.63,67.17,67.51,481885.0,62.9149,62.9801,62.5517,62.8684,481885.0
2016-02-19 09:30:00,67.48,67.48,66.28,66.28,324590.0,62.8404,62.8404,61.7229,61.7229,324590.0
2016-02-19 10:00:00,66.26,66.89,66.02,66.66,257207.0,61.7043,62.291,61.4808,62.0768,257207.0
2016-02-19 10:30:00,66.66,67.17,66.61,66.74,296171.0,62.0768,62.5517,62.0302,62.1513,296171.0
2016-02-19 11:00:00,66.72,67.23,66.5,67.23,177268.0,62.1327,62.6076,61.9278,62.6076,177268.0
2016-02-19 11:30:00,67.23,67.44,66.94,67.18,135733.0,62.6076,62.8032,62.3375,62.561,135733.0
2016-02-19 12:00:00,67.21,67.36,67.08,67.16,108633.0,62.589,62.7287,62.4679,62.5424,108633.0
2016-02-19 12:30:00,67.16,67.46,67.11,67.37,125409.0,62.5424,62.8218,62.4959,62.738,125409.0
2016-02-19 13:00:00,67.35,67.62,67.35,67.4,107763.0,62.7194,62.9708,62.7194,62.7659,107763.0
2016-02-19 13:30:00,67.4,67.56,67.32,67.45,120359.0,62.7659,62.9149,62.6914,62.8125,120359.0
2016-02-19 14:00:00,67.46,68.02,67.45,67.99,244945.0,62.8218,63.3433,62.8125,63.3154,244945.0
2016-02-19 14:30:00,67.98,67.99,67.55,67.67,191722.0,63.306,63.3154,62.9056,63.0174,191722.0
2016-02-19 15:00:00,67.69,67.75,67.55,67.62,181186.0,63.036,63.0919,62.9056,62.9708,181186.0
2016-02-19 15:30:00,67.6,67.81,67.43,67.61,629663.0,62.9522,63.1477,62.7939,62.9615,629663.0
2016-02-22 09:30:00,68.09,69.64,68.0,69.62,170395.0,63.4085,64.8519,63.3247,64.8333,170395.0
2016-02-22 10:00:00,69.63,69.79,69.0,69.6,260959.0,64.8426,64.9916,64.2559,64.8147,260959.0
2016-02-22 10:30:00,69.62,69.66,69.27,69.49,189644.0,64.8333,64.8705,64.5073,64.7122,189644.0
2016-02-22 11:00:00,69.46,69.46,69.03,69.37,152240.0,64.6843,64.6843,64.2838,64.6005,152240.0
2016-02-22 11:30:00,69.37,69.86,69.22,69.82,219689.0,64.6005,65.0568,64.4608,65.0195,219689.0
2016-02-22 12:00:00,69.8,69.86,69.49,69.72,115524.0,65.0009,65.0568,64.7122,64.9264,115524.0
2016-02-22 12:30:00,69.72,69.88,69.65,69.75,223580.0,64.9264,65.0754,64.8612,64.9543,223580.0
2016-02-22 13:00:00,69.75,69.95,69.71,69.78,95855.0,64.9543,65.1406,64.9171,64.9823,95855.0
2016-02-22 13:30:00,69.77,70.02,69.74,69.83,231916.0,64.973,65.2058,64.945,65.0288,231916.0
2016-02-22 14:00:00,69.83,69.91,69.52,69.63,171877.0,65.0288,65.1033,64.7402,64.8426,171877.0
2016-02-22 14:30:00,69.61,69.67,69.45,69.46,137206.0,64.824,64.8798,64.675,64.6843,137206.0
2016-02-22 15:00:00,69.46,70.01,69.38,69.95,213660.0,64.6843,65.1965,64.6098,65.1406,213660.0
2016-02-22 15:30:00,69.95,70.18,69.88,69.94,602620.0,65.1406,65.3548,65.0754,65.1313,602620.0
2016-02-23 09:30:00,69.7,70.4,69.48,69.48,271558.0,64.9078,65.5597,64.7029,64.7029,271558.0
2016-02-23 10:00:00,69.47,69.69,69.01,69.63,176710.0,64.6936,64.8985,64.2652,64.8426,176710.0
2016-02-23 10:30:00,69.65,69.65,69.2,69.53,158717.0,64.8612,64.8612,64.4422,64.7495,158717.0
2016-02-23 11:00:00,69.55,69.75,69.14,69.75,116461.0,64.7681,64.9543,64.3863,64.9543,116461.0
2016-02-23 11:30:00,69.77,70.04,69.6,69.95,259335.0,64.973,65.2244,64.8147,65.1406,259335.0
2016-02-23 12:00:00,69.93,70.07,69.88,69.99,208944.0,65.122,65.2523,65.0754,65.1778,208944.0
2016-02-23 12:30:00,70.0,70.1,69.9,70.01,311292.0,65.1872,65.2803,65.094,65.1965,311292.0
2016-02-23 13:00:00,70.0,70.48,69.99,70.12,256222.0,65.1872,65.6342,65.1778,65.2989,256222.0
2016-02-23 13:30:00,70.11,70.27,69.93,70.07,132552.0,65.2896,65.4386,65.122,65.2523,132552.0
2016-02-23 14:00:00,70.07,70.28,69.97,70.03,152830.0,65.2523,65.4479,65.1592,65.2151,152830.0
2016-02-23 14:30:00,70.03,70.05,69.78,69.94,103469.0,65.2151,65.2337,64.9823,65.1313,103469.0
2016-02-23 15:00:00,69.94,69.95,69.57,69.72,162858.0,65.1313,65.1406,64.7867,64.9264,162858.0
2016-02-23 15:30:00,69.73,69.99,69.72,69.86,453477.0,64.9357,65.1778,64.9264,65.0568,453477.0
2016-02-24 09:30:00,69.35,69.72,68.71,68.89,174905.0,64.5818,64.9264,63.9858,64.1535,174905.0
2016-02-24 10:00:00,68.88,69.36,68.67,68.88,344058.0,64.1442,64.5912,63.9486,64.1442,344058.0
2016-02-24 10:30:00,68.92,69.67,68.68,69.53,110372.0,64.1814,64.8798,63.9579,64.7495,110372.0
2016-02-24 11:00:00,69.54,69.7,69.29,69.58,111969.0,64.7588,64.9078,64.526,64.796,111969.0
2016-02-24 11:30:00,69.55,70.03,69.5,69.68,112064.0,64.7681,65.2151,64.7215,64.8892,112064.0
2016-02-24 12:00:00,69.71,70.0,69.68,69.83,102426.0,64.9171,65.1872,64.8892,65.0288,102426.0
2016-02-24 12:30:00,69.81,70.04,69.59,69.99,108489.0,65.0102,65.2244,64.8053,65.1778,108489.0
2016-02-24 13:00:00,69.98,70.24,69.89,70.02,77824.0,65.1685,65.4107,65.0847,65.2058,77824.0
2016-02-24 13:30:00,70.02,70.04,69.78,69.98,94195.0,65.2058,65.2244,64.9823,65.1685,94195.0
2016-02-24 14:00:00,70.0,70.4,69.98,70.29,175125.0,65.1872,65.5597,65.1685,65.4572,175125.0
2016-02-24 14:30:00,70.25,70.3,69.9,69.92,79796.0,65.42,65.4665,65.094,65.1127,79796.0
2016-02-24 15:00:00,69.94,70.2,69.94,70.0,182200.0,65.1313,65.3734,65.1313,65.1872,182200.0
2016-02-24 15:30:00,69.99,70.19,69.93,70.14,216032.0,65.1778,65.3641,65.122,65.3175,216032.0
2016-02-25 09:30:00,70.43,70.81,70.03,70.56,263593.0,65.5876,65.9415,65.2151,65.7086,263593.0
2016-02-25 10:00:00,70.52,70.54,70.19,70.41,121844.0,65.6714,65.69,65.3641,65.569,121844.0
2016-02-25 10:30:00,70.4,70.4,70.02,70.09,226623.0,65.5597,65.5597,65.2058,65.271,226623.0
2016-02-25 11:00:00,70.12,70.27,69.92,70.12,283054.0,65.2989,65.4386,65.1127,65.2989,283054.0
2016-02-25 11:30:00,70.1,70.18,69.66,69.72,129401.0,65.2803,65.3548,64.8705,64.9264,129401.0
2016-02-25 12:00:00,69.73,69.73,69.25,69.29,101566.0,64.9357,64.9357,64.4887,64.526,101566.0
2016-02-25 12:30:00,69.28,69.48,69.08,69.46,154958.0,64.5167,64.7029,64.3304,64.6843,154958.0
2016-02-25 13:00:00,69.45,69.82,69.42,69.78,152431.0,64.675,65.0195,64.647,64.9823,152431.0
2016-02-25 13:30:00,69.8,69.94,69.72,69.74,111148.0,65.0009,65.1313,64.9264,64.945,111148.0
2016-02-25 14:00:00,69.73,69.86,69.66,69.77,109295.0,64.9357,65.0568,64.8705,64.973,109295.0
2016-02-25 14:30:00,69.79,70.01,69.72,69.75,115279.0,64.9916,65.1965,64.9264,64.9543,115279.0
2016-02-25 15:00:00,69.75,69.99,69.75,69.79,174469.0,64.9543,65.1778,64.9543,64.9916,174469.0
2016-02-25 15:30:00,69.78,70.08,69.76,70.0,369315.0,64.9823,65.2617,64.9637,65.1872,369315.0
2016-02-26 09:30:00,70.2,70.93,69.88,70.83,248014.0,65.3734,66.0532,65.0754,65.9601,248014.0
2016-02-26 10:00:00,70.87,71.06,70.52,70.68,533950.0,65.9973,66.1743,65.6714,65.8204,533950.0
2016-02-26 10:30:00,70.73,71.5,70.69,71.38,272925.0,65.867,66.584,65.8297,66.4723,272925.0
2016-02-26 11:00:00,71.37,71.82,71.3,71.71,938940.0,66.463,66.882,66.3978,66.7796,938940.0
2016-02-26 11:30:00,71.7,71.7,71.18,71.27,159145.0,66.7703,66.7703,66.286,66.3698,159145.0
2016-02-26 12:00:00,71.27,71.28,70.86,71.11,131475.0,66.3698,66.3791,65.988,66.2208,131475.0
2016-02-26 12:30:00,71.13,71.31,70.92,71.26,91905.0,66.2395,66.4071,66.0439,66.3605,91905.0
2016-02-26 13:00:00,71.26,71.26,70.94,70.98,139041.0,66.3605,66.3605,66.0625,66.0998,139041.0
2016-02-26 13:30:00,70.99,71.08,70.58,70.67,128590.0,66.1091,66.1929,65.7273,65.8111,128590.0
2016-02-26 14:00:00,70.69,70.81,70.53,70.61,142461.0,65.8297,65.9415,65.6807,65.7552,142461.0
2016-02-26 14:30:00,70.62,70.63,70.23,70.23,123939.0,65.7645,65.7738,65.4013,65.4013,123939.0
2016-02-26 15:00:00,70.23,70.49,70.23,70.28,166916.0,65.4013,65.6435,65.4013,65.4479,166916.0
2016-02-26 15:30:00,70.3,70.57,70.3,70.46,329674.0,65.4665,65.718,65.4665,65.6155,329674.0
2016-02-29 09:30:00,70.28,70.54,69.64,69.65,207442.0,65.4479,65.69,64.8519,64.8612,207442.0
2016-02-29 10:00:00,69.64,69.89,69.35,69.54,139215.0,64.8519,65.0847,64.5818,64.7588,139215.0
2016-02-29 10:30:00,69.54,69.92,69.39,69.87,142684.0,64.7588,65.1127,64.6191,65.0661,142684.0
2016-02-29 11:00:00,69.86,69.86,69.5,69.52,86846.0,65.0568,65.0568,64.7215,64.7402,86846.0
2016-02-29 11:30:00,69.51,69.91,69.51,69.63,94340.0,64.7308,65.1033,64.7308,64.8426,94340.0
2016-02-29 12:00:00,69.64,69.85,69.56,69.61,97458.0,64.8519,65.0475,64.7774,64.824,97458.0
2016-02-29 12:30:00,69.61,70.02,69.6,69.99,143652.0,64.824,65.2058,64.8147,65.1778,143652.0
2016-02-29 13:00:00,69.99,70.14,69.94,69.99,121628.0,65.1778,65.3175,65.1313,65.1778,121628.0
2016-02-29 13:30:00,69.93,69.93,69.72,69.79,80451.0,65.122,65.122,64.9264,64.9916,80451.0
2016-02-29 14:00:00,69.81,70.06,69.71,69.87,153969.0,65.0102,65.243,64.9171,65.0661,153969.0
2016-02-29 14:30:00,69.87,69.88,69.62,69.68,85552.0,65.0661,65.0754,64.8333,64.8892,85552.0
2016-02-29 15:00:00,69.66,69.68,69.48,69.65,145304.0,64.8705,64.8892,64.7029,64.8612,145304.0
2016-02-29 15:30:00,69.65,69.66,69.19,69.2,358652.0,64.8612,64.8705,64.4328,64.4422,358652.0
2016-03-01 09:30:00,69.67,70.03,69.48,69.91,271635.0,64.8798,65.2151,64.7029,65.1033,271635.0
2016-03-01 10:00:00,69.95,70.29,69.86,70.22,253820.0,65.1406,65.4572,65.0568,65.392,253820.0
2016-03-01 10:30:00,70.18,70.29,69.94,70.03,164037.0,65.3548,65.4572,65.1313,65.2151,164037.0
2016-03-01 11:00:00,70.04,70.31,69.93,70.19,145395.0,65.2244,65.4758,65.122,65.3641,145395.0
2016-03-01 11:30:00,70.18,70.22,70.04,70.14,139423.0,65.3548,65.392,65.2244,65.3175,139423.0
2016-03-01 12:00:00,70.15,70.5,70.11,70.18,138622.0,65.3268,65.6528,65.2896,65.3548,138622.0
2016-03-01 12:30:00,70.18,70.26,69.95,70.11,119450.0,65.3548,65.4293,65.1406,65.2896,119450.0
2016-03-01 13:00:00,70.11,70.2,69.92,70.13,90858.0,65.2896,65.3734,65.1127,65.3082,90858.0
2016-03-01 13:30:00,70.14,70.46,70.12,70.18,427176.0,65.3175,65.6155,65.2989,65.3548,427176.0
2016-03-01 14:00:00,70.19,70.56,70.15,70.47,204334.0,65.3641,65.7086,65.3268,65.6248,204334.0
2016-03-01 14:30:00,70.47,70.65,70.36,70.63,236192.0,65.6248,65.7925,65.5224,65.7738,236192.0
2016-03-01 15:00:00,70.63,70.94,70.62,70.74,209020.0,65.7738,66.0625,65.7645,65.8763,209020.0
2016-03-01 15:30:00,70.74,70.81,70.59,70.8,290091.0,65.8763,65.9415,65.7366,65.9321,290091.0
2016-03-02 09:30:00,70.53,70.99,70.53,70.59,179593.0,65.6807,66.1091,65.6807,65.7366,179593.0
2016-03-02 10:00:00,70.6,70.83,70.3,70.42,179007.0,65.7459,65.9601,65.4665,65.5783,179007.0
2016-03-02 10:30:00,70.37,70.46,69.93,70.45,118627.0,65.5317,65.6155,65.122,65.6062,118627.0
2016-03-02 11:00:00,70.43,70.84,70.23,70.4,173403.0,65.5876,65.9694,65.4013,65.5597,173403.0
2016-03-02 11:30:00,70.41,70.64,70.3,70.38,67528.0,65.569,65.7831,65.4665,65.541,67528.0
2016-03-02 12:00:00,70.33,70.58,70.31,70.36,72467.0,65.4945,65.7273,65.4758,65.5224,72467.0
2016-03-02 12:30:00,70.37,70.74,70.27,70.74,58304.0,65.5317,65.8763,65.4386,65.8763,58304.0
2016-03-02 13:00:00,70.72,70.79,70.6,70.77,56552.0,65.8576,65.9228,65.7459,65.9042,56552.0
2016-03-02 13:30:00,70.77,71.11,70.76,70.83,60768.0,65.9042,66.2208,65.8949,65.9601,60768.0
2016-03-02 14:00:00,70.83,71.2,70.8,71.1,90912.0,65.9601,66.3046,65.9321,66.2115,90912.0
2016-03-02 14:30:00,71.11,71.26,71.06,71.09,132423.0,66.2208,66.3605,66.1743,66.2022,132423.0
2016-03-02 15:00:00,71.1,71.46,70.98,71.31,149308.0,66.2115,66.5468,66.0998,66.4071,149308.0
2016-03-02 15:30:00,71.31,71.5,71.24,71.3,354317.0,66.4071,66.584,66.3419,66.3978,354317.0
2016-03-03 09:30:00,71.23,72.17,71.11,72.0,268745.0,66.3326,67.208,66.2208,67.0496,268745.0
2016-03-03 10:00:00,72.01,72.32,71.72,72.27,177730.0,67.059,67.3476,66.7889,67.3011,177730.0
2016-03-03 10:30:00,72.27,72.58,72.04,72.45,302995.0,67.3011,67.5898,67.0869,67.4687,302995.0
2016-03-03 11:00:00,72.45,72.89,72.29,72.31,281547.0,67.4687,67.8785,67.3197,67.3383,281547.0
2016-03-03 11:30:00,72.33,72.73,72.29,72.73,335872.0,67.357,67.7295,67.3197,67.7295,335872.0
2016-03-03 12:00:00,72.74,72.85,72.55,72.62,107363.0,67.7388,67.8412,67.5618,67.627,107363.0
2016-03-03 12:30:00,72.61,72.89,72.56,72.84,84818.0,67.6177,67.8785,67.5711,67.8319,84818.0
2016-03-03 13:00:00,72.84,72.84,72.53,72.65,106831.0,67.8319,67.8319,67.5432,67.655,106831.0
2016-03-03 13:30:00,72.64,72.85,72.64,72.74,241358.0,67.6456,67.8412,67.6456,67.7388,241358.0
2016-03-03 14:00:00,72.74,72.75,72.41,72.57,132588.0,67.7388,67.7481,67.4315,67.5805,132588.0
2016-03-03 14:30:00,72.55,72.86,72.44,72.68,183197.0,67.5618,67.8505,67.4594,67.6829,183197.0
2016-03-03 15:00:00,72.7,72.99,72.69,72.95,295361.0,67.7015,67.9716,67.6922,67.9343,295361.0
2016-03-03 15:30:00,72.95,73.0,72.89,72.93,460434.0,67.9343,67.9809,67.8785,67.9157,460434.0
2016-03-04 09:30:00,72.96,73.21,72.63,72.75,221955.0,67.9436,68.1764,67.6363,67.7481,221955.0
2016-03-04 10:00:00,72.78,72.88,72.46,72.48,117844.0,67.776,67.8691,67.478,67.4966,117844.0
2016-03-04 10:30:00,72.5,73.18,72.47,73.07,205894.0,67.5153,68.1485,67.4873,68.0461,205894.0
2016-03-04 11:00:00,73.08,74.21,73.07,73.67,519923.0,68.0554,69.1077,68.0461,68.6048,519923.0
2016-03-04 11:30:00,73.7,73.82,73.35,73.79,189875.0,68.6328,68.7445,68.3068,68.7166,189875.0
2016-03-04 12:00:00,73.79,73.98,73.69,73.69,187742.0,68.7166,68.8935,68.6234,68.6234,187742.0
2016-03-04 12:30:00,73.7,73.96,73.64,73.71,182284.0,68.6328,68.8749,68.5769,68.6421,182284.0
2016-03-04 13:00:00,73.7,74.02,73.67,73.94,194006.0,68.6328,68.9308,68.6048,68.8563,194006.0
2016-03-04 13:30:00,73.91,73.91,73.69,73.69,242186.0,68.8283,68.8283,68.6234,68.6234,242186.0
2016-03-04 14:00:00,73.7,73.7,73.29,73.34,259988.0,68.6328,68.6328,68.2509,68.2975,259988.0
2016-03-04 14:30:00,73.34,73.37,72.92,73.19,285560.0,68.2975,68.3254,67.9064,68.1578,285560.0
2016-03-04 15:00:00,73.21,73.38,73.0,73.32,229952.0,68.1764,68.3348,67.9809,68.2789,229952.0
2016-03-04 15:30:00,73.33,73.36,72.92,73.02,599114.0,68.2882,68.3161,67.9064,67.9995,599114.0
2016-03-07 09:30:00,72.51,72.84,72.02,72.12,266712.0,67.5246,67.8319,67.0683,67.1614,266712.0
2016-03-07 10:00:00,72.1,72.6,72.03,72.41,192217.0,67.1428,67.6084,67.0776,67.4315,192217.0
2016-03-07 10:30:00,72.39,72.54,72.12,72.14,165438.0,67.4128,67.5525,67.1614,67.18,165438.0
2016-03-07 11:00:00,72.15,72.67,72.15,72.54,231808.0,67.1893,67.6736,67.1893,67.5525,231808.0
2016-03-07 11:30:00,72.56,72.91,72.52,72.76,156829.0,67.5711,67.8971,67.5339,67.7574,156829.0
2016-03-07 12:00:00,72.77,72.98,72.73,72.85,169694.0,67.7667,67.9623,67.7295,67.8412,169694.0
2016-03-07 12:30:00,72.86,73.0,72.74,72.98,107093.0,67.8505,67.9809,67.7388,67.9623,107093.0
2016-03-07 13:00:00,73.0,73.4,72.99,73.07,189678.0,67.9809,68.3534,67.9716,68.0461,189678.0
2016-03-07 13:30:00,73.07,73.11,72.83,72.85,101952.0,68.0461,68.0833,67.8226,67.8412,101952.0
2016-03-07 14:00:00,72.85,72.88,72.51,72.57,87105.0,67.8412,67.8691,67.5246,67.5805,87105.0
2016-03-07 14:30:00,72.57,72.77,72.41,72.72,84579.0,67.5805,67.7667,67.4315,67.7201,84579.0
2016-03-07 15:00:00,72.71,73.04,72.59,72.95,107745.0,67.7108,68.0181,67.5991,67.9343,107745.0
2016-03-07 15:30:00,72.96,73.12,72.81,72.95,238570.0,67.9436,68.0926,67.804,67.9343,238570.0
2016-03-08 09:30:00,72.25,72.86,72.12,72.65,267098.0,67.2825,67.8505,67.1614,67.655,267098.0
2016-03-08 10:00:00,72.65,72.71,72.26,72.26,190646.0,67.655,67.7108,67.2918,67.2918,190646.0
2016-03-08 10:30:00,72.26,72.45,72.13,72.42,161796.0,67.2918,67.4687,67.1707,67.4408,161796.0
2016-03-08 11:00:00,72.43,72.68,72.27,72.29,111020.0,67.4501,67.6829,67.3011,67.3197,111020.0
2016-03-08 11:30:00,72.26,72.49,72.19,72.45,107717.0,67.2918,67.506,67.2266,67.4687,107717.0
2016-03-08 12:00:00,72.43,72.43,72.24,72.26,66355.0,67.4501,67.4501,67.2731,67.2918,66355.0
2016-03-08 12:30:00,72.25,72.3,71.97,72.14,65174.0,67.2825,67.329,67.0217,67.18,65174.0
2016-03-08 13:00:00,72.14,72.59,72.12,72.54,147799.0,67.18,67.5991,67.1614,67.5525,147799.0
2016-03-08 13:30:00,72.54,72.61,72.31,72.31,120471.0,67.5525,67.6177,67.3383,67.3383,120471.0
2016-03-08 14:00:00,72.31,72.31,71.97,71.98,146165.0,67.3383,67.3383,67.0217,67.031,146165.0
2016-03-08 14:30:00,71.98,72.0,71.76,71.79,135570.0,67.031,67.0496,66.8261,66.8541,135570.0
2016-03-08 15:00:00,71.79,71.79,71.43,71.43,222506.0,66.8541,66.8541,66.5188,66.5188,222506.0
2016-03-08 15:30:00,71.42,71.57,71.25,71.48,420228.0,66.5095,66.6492,66.3512,66.5654,420228.0
2016-03-09 09:30:00,71.85,72.06,71.03,71.23,195164.0,66.91,67.1055,66.1463,66.3326,195164.0
2016-03-09 10:00:00,71.23,71.42,71.05,71.28,177306.0,66.3326,66.5095,66.165,66.3791,177306.0
2016-03-09 10:30:00,71.27,71.63,71.04,71.13,246123.0,66.3698,66.7051,66.1556,66.2395,246123.0
2016-03-09 11:00:00,71.13,71.44,71.09,71.22,119306.0,66.2395,66.5281,66.2022,66.3233,119306.0
2016-03-09 11:30:00,71.22,71.77,71.21,71.76,134243.0,66.3233,66.8355,66.314,66.8261,134243.0
2016-03-09 12:00:00,71.75,72.1,71.74,72.1,109474.0,66.8168,67.1428,66.8075,67.1428,109474.0
2016-03-09 12:30:00,72.09,72.12,71.81,72.0,84797.0,67.1335,67.1614,66.8727,67.0496,84797.0
2016-03-09 13:00:00,71.99,72.13,71.89,71.99,86354.0,67.0403,67.1707,66.9472,67.0403,86354.0
2016-03-09 13:30:00,72.0,72.13,71.96,72.03,114172.0,67.0496,67.1707,67.0124,67.0776,114172.0
2016-03-09 14:00:00,72.03,72.28,72.0,72.24,91520.0,67.0776,67.3104,67.0496,67.2731,91520.0
2016-03-09 14:30:00,72.23,72.31,72.14,72.3,91754.0,67.2638,67.3383,67.18,67.329,91754.0
2016-03-09 15:00:00,72.29,72.35,72.09,72.2,152708.0,67.3197,67.3756,67.1335,67.2359,152708.0
2016-03-09 15:30:00,72.21,72.37,72.15,72.26,330650.0,67.2452,67.3942,67.1893,67.2918,330650.0
2016-03-10 09:30:00,72.6,73.62,72.59,73.57,238771.0,67.6084,68.5583,67.5991,68.5117,238771.0
2016-03-10 10:00:00,73.59,73.7,73.13,73.53,134395.0,68.5303,68.6328,68.1019,68.4744,134395.0
2016-03-10 10:30:00,73.53,73.72,72.92,72.94,254870.0,68.4744,68.6514,67.9064,67.925,254870.0
2016-03-10 11:00:00,72.93,72.96,72.49,72.63,108589.0,67.9157,67.9436,67.506,67.6363,108589.0
2016-03-10 11:30:00,72.65,73.08,72.59,72.99,154424.0,67.655,68.0554,67.5991,67.9716,154424.0
2016-03-10 12:00:00,72.94,73.03,72.81,73.0,66476.0,67.925,68.0088,67.804,67.9809,66476.0
2016-03-10 12:30:00,72.99,72.99,72.34,72.54,89878.0,67.9716,67.9716,67.3663,67.5525,89878.0
2016-03-10 13:00:00,72.54,72.6,72.05,72.53,59865.0,67.5525,67.6084,67.0962,67.5432,59865.0
2016-03-10 13:30:00,72.51,72.63,72.02,72.03,80295.0,67.5246,67.6363,67.0683,67.0776,80295.0
2016-03-10 14:00:00,72.01,72.07,71.78,71.88,147580.0,67.059,67.1148,66.8448,66.9379,147580.0
2016-03-10 14:30:00,71.89,72.38,71.85,72.22,164319.0,66.9472,67.4035,66.91,67.2545,164319.0
2016-03-10 15:00:00,72.22,72.56,72.13,72.51,106608.0,67.2545,67.5711,67.1707,67.5246,106608.0
2016-03-10 15:30:00,72.52,72.53,72.05,72.2,321685.0,67.5339,67.5432,67.0962,67.2359,321685.0
2016-03-11 09:30:00,72.9,73.4,72.79,73.16,168970.0,67.8878,68.3534,67.7853,68.1299,168970.0
2016-03-11 10:00:00,73.18,73.32,72.93,73.01,122325.0,68.1485,68.2789,67.9157,67.9902,122325.0
2016-03-11 10:30:00,73.02,73.42,73.01,73.38,70115.0,67.9995,68.372,67.9902,68.3348,70115.0
2016-03-11 11:00:00,73.39,73.84,73.36,73.82,181314.0,68.3441,68.7631,68.3161,68.7445,181314.0
2016-03-11 11:30:00,73.83,74.18,73.75,74.02,208723.0,68.7538,69.0798,68.6793,68.9308,208723.0
2016-03-11 12:00:00,74.01,74.38,73.99,74.37,287924.0,68.9214,69.266,68.9028,69.2567,287924.0
2016-03-11 12:30:00,74.37,74.38,74.09,74.09,228400.0,69.2567,69.266,68.9959,68.9959,228400.0
2016-03-11 13:00:00,74.08,74.41,73.9,74.41,199769.0,68.9866,69.2939,68.819,69.2939,199769.0
2016-03-11 13:30:00,74.41,74.49,74.26,74.4,227399.0,69.2939,69.3684,69.1543,69.2846,227399.0
2016-03-11 14:00:00,74.4,74.43,74.08,74.23,219892.0,69.2846,69.3126,68.9866,69.1263,219892.0
2016-03-11 14:30:00,74.23,74.47,74.2,74.37,276624.0,69.1263,69.3498,69.0984,69.2567,276624.0
2016-03-11 15:00:00,74.37,74.73,74.36,74.63,293383.0,69.2567,69.5919,69.2474,69.4988,293383.0
2016-03-11 15:30:00,74.64,75.06,74.62,74.95,790678.0,69.5081,69.8993,69.4895,69.7968,790678.0
2016-03-14 09:30:00,75.92,75.95,74.68,74.73,372931.0,70.7001,70.7281,69.5454,69.5919,372931.0
2016-03-14 10:00:00,74.76,74.8,74.13,74.42,159275.0,69.6199,69.6571,69.0332,69.3033,159275.0
2016-03-14 10:30:00,74.4,74.72,74.36,74.61,107594.0,69.2846,69.5826,69.2474,69.4802,107594.0
2016-03-14 11:00:00,74.63,74.99,74.6,74.8,114562.0,69.4988,69.8341,69.4709,69.6571,114562.0
2016-03-14 11:30:00,74.81,74.91,74.47,74.51,118316.0,69.6664,69.7596,69.3498,69.3871,118316.0
2016-03-14 12:00:00,74.5,74.87,74.5,74.66,124056.0,69.3778,69.7223,69.3778,69.5268,124056.0
2016-03-14 12:30:00,74.66,74.93,74.63,74.83,177101.0,69.5268,69.7782,69.4988,69.6851,177101.0
2016-03-14 13:00:00,74.84,74.93,74.8,74.83,152246.0,69.6944,69.7782,69.6571,69.6851,152246.0
2016-03-14 13:30:00,74.82,74.95,74.64,74.95,160037.0,69.6758,69.7968,69.5081,69.7968,160037.0
2016-03-14 14:00:00,74.95,74.96,74.83,74.92,137583.0,69.7968,69.8061,69.6851,69.7689,137583.0
2016-03-14 14:30:00,74.92,74.95,74.67,74.79,136888.0,69.7689,69.7968,69.5361,69.6478,136888.0
2016-03-14 15:00:00,74.79,74.85,74.68,74.77,143385.0,69.6478,69.7037,69.5454,69.6292,143385.0
2016-03-14 15:30:00,74.77,74.91,74.7,74.72,261906.0,69.6292,69.7596,69.564,69.5826,261906.0
2016-03-15 09:30:00,74.08,74.52,73.58,73.76,92105.0,68.9866,69.3964,68.521,68.6886,92105.0
2016-03-15 10:00:00,73.76,73.79,73.22,73.54,98277.0,68.6886,68.7166,68.1858,68.4838,98277.0
2016-03-15 10:30:00,73.58,73.62,72.95,73.03,100445.0,68.521,68.5583,67.9343,68.0088,100445.0
2016-03-15 11:00:00,73.01,73.31,72.95,73.31,99898.0,67.9902,68.2696,67.9343,68.2696,99898.0
2016-03-15 11:30:00,73.31,73.45,73.16,73.25,102032.0,68.2696,68.3999,68.1299,68.2137,102032.0
2016-03-15 12:00:00,73.25,73.27,73.08,73.23,74775.0,68.2137,68.2323,68.0554,68.1951,74775.0
2016-03-15 12:30:00,73.24,73.24,72.97,73.1,59041.0,68.2044,68.2044,67.953,68.074,59041.0
2016-03-15 13:00:00,73.1,73.35,73.04,73.31,45732.0,68.074,68.3068,68.0181,68.2696,45732.0
2016-03-15 13:30:00,73.3,73.39,73.21,73.39,64421.0,68.2603,68.3441,68.1764,68.3441,64421.0
2016-03-15 14:00:00,73.38,73.4,73.1,73.16,65367.0,68.3348,68.3534,68.074,68.1299,65367.0
2016-03-15 14:30:00,73.15,73.15,72.9,72.93,64660.0,68.1206,68.1206,67.8878,67.9157,64660.0
2016-03-15 15:00:00,72.94,73.13,72.9,73.09,115964.0,67.925,68.1019,67.8878,68.0647,115964.0
2016-03-15 15:30:00,73.08,73.2,72.95,73.19,219032.0,68.0554,68.1671,67.9343,68.1578,219032.0
2016-03-16 09:30:00,72.99,74.17,72.98,74.11,119215.0,67.9716,69.0704,67.9623,69.0146,119215.0
2016-03-16 10:00:00,74.13,74.41,74.04,74.26,150137.0,69.0332,69.2939,68.9494,69.1543,150137.0
2016-03-16 10:30:00,74.26,74.42,74.0,74.39,103648.0,69.1543,69.3033,68.9121,69.2753,103648.0
2016-03-16 11:00:00,74.39,74.43,73.88,73.92,84253.0,69.2753,69.3126,68.8004,68.8376,84253.0
2016-03-16 11:30:00,73.93,74.26,73.75,73.77,109390.0,68.8469,69.1543,68.6793,68.6979,109390.0
2016-03-16 12:00:00,73.79,74.24,73.79,74.03,84025.0,68.7166,69.1356,68.7166,68.9401,84025.0
2016-03-16 12:30:00,74.05,74.19,73.99,74.07,86926.0,68.9587,69.0891,68.9028,68.9773,86926.0
2016-03-16 13:00:00,74.07,74.17,73.76,73.76,60680.0,68.9773,69.0704,68.6886,68.6886,60680.0
2016-03-16 13:30:00,73.76,74.04,73.65,74.04,61531.0,68.6886,68.9494,68.5862,68.9494,61531.0
2016-03-16 14:00:00,74.05,74.59,74.04,74.4,148679.0,68.9587,69.4616,68.9494,69.2846,148679.0
2016-03-16 14:30:00,74.37,74.58,74.08,74.24,129539.0,69.2567,69.4523,68.9866,69.1356,129539.0
2016-03-16 15:00:00,74.23,74.66,74.23,74.64,191179.0,69.1263,69.5268,69.1263,69.5081,191179.0
2016-03-16 15:30:00,74.64,74.77,74.45,74.51,300552.0,69.5081,69.6292,69.3312,69.3871,300552.0
2016-03-17 09:30:00,74.36,74.58,73.84,73.98,138630.0,69.2474,69.4523,68.7631,68.8935,138630.0
2016-03-17 10:00:00,74.03,74.03,72.8,73.24,234032.0,68.9401,68.9401,67.7946,68.2044,234032.0
2016-03-17 10:30:00,73.19,73.39,72.82,73.36,241388.0,68.1578,68.3441,67.8133,68.3161,241388.0
2016-03-17 11:00:00,73.35,73.59,73.23,73.25,123804.0,68.3068,68.5303,68.1951,68.2137,123804.0
2016-03-17 11:30:00,73.25,73.6,73.24,73.29,132854.0,68.2137,68.5396,68.2044,68.2509,132854.0
2016-03-17 12:00:00,73.28,73.64,73.14,73.64,95754.0,68.2416,68.5769,68.1113,68.5769,95754.0
2016-03-17 12:30:00,73.64,73.87,73.52,73.74,70287.0,68.5769,68.7911,68.4651,68.67,70287.0
2016-03-17 13:00:00,73.72,73.84,73.68,73.77,71718.0,68.6514,68.7631,68.6141,68.6979,71718.0
2016-03-17 13:30:00,73.78,73.95,73.66,73.95,95808.0,68.7073,68.8656,68.5955,68.8656,95808.0
2016-03-17 14:00:00,73.94,74.21,73.9,73.97,113981.0,68.8563,69.1077,68.819,68.8842,113981.0
2016-03-17 14:30:00,73.96,73.96,73.76,73.76,134509.0,68.8749,68.8749,68.6886,68.6886,134509.0
2016-03-17 15:00:00,73.79,74.02,73.7,74.02,116044.0,68.7166,68.9308,68.6328,68.9308,116044.0
2016-03-17 15:30:00,74.02,74.02,73.65,73.73,377173.0,68.9308,68.9308,68.5862,68.6607,377173.0
2016-03-18 09:30:00,73.94,74.87,73.76,74.76,375656.0,68.8563,69.7223,68.6886,69.6199,375656.0
2016-03-18 10:00:00,74.75,74.93,74.44,74.83,272517.0,69.6106,69.7782,69.3219,69.6851,272517.0
2016-03-18 10:30:00,74.83,75.4,74.77,75.32,353752.0,69.6851,70.2159,69.6292,70.1414,353752.0
2016-03-18 11:00:00,75.33,75.99,75.29,75.86,302935.0,70.1507,70.7653,70.1134,70.6442,302935.0
2016-03-18 11:30:00,75.85,76.23,75.77,76.04,284250.0,70.6349,70.9888,70.5604,70.8119,284250.0
2016-03-18 12:00:00,76.04,76.05,75.84,75.9,144286.0,70.8119,70.8212,70.6256,70.6815,144286.0
2016-03-18 12:30:00,75.9,76.0,75.76,75.8,113392.0,70.6815,70.7746,70.5511,70.5884,113392.0
2016-03-18 13:00:00,75.82,75.83,75.53,75.67,152821.0,70.607,70.6163,70.3369,70.4673,152821.0
2016-03-18 13:30:00,75.67,75.81,75.59,75.76,128019.0,70.4673,70.5977,70.3928,70.5511,128019.0
2016-03-18 14:00:00,75.76,75.91,75.6,75.66,295242.0,70.5511,70.6908,70.4021,70.458,295242.0
2016-03-18 14:30:00,75.66,75.8,75.58,75.59,263501.0,70.458,70.5884,70.3835,70.3928,263501.0
2016-03-18 15:00:00,75.59,75.8,75.58,75.65,197907.0,70.3928,70.5884,70.3835,70.4487,197907.0
2016-03-18 15:30:00,75.65,75.68,75.42,75.46,593794.0,70.4487,70.4766,70.2345,70.2718,593794.0
2016-03-21 09:30:00,75.25,76.61,75.21,76.14,331525.0,70.0762,71.3427,70.0389,70.905,331525.0
2016-03-21 10:00:00,76.13,76.2,75.6,75.8,205925.0,70.8957,70.9609,70.4021,70.5884,205925.0
2016-03-21 10:30:00,75.76,75.83,75.43,75.51,194257.0,70.5511,70.6163,70.2438,70.3183,194257.0
2016-03-21 11:00:00,75.53,75.75,75.23,75.35,105315.0,70.3369,70.5418,70.0576,70.1693,105315.0
2016-03-21 11:30:00,75.34,75.45,75.08,75.24,94551.0,70.16,70.2624,69.9179,70.0669,94551.0
2016-03-21 12:00:00,75.24,75.29,74.96,75.1,99426.0,70.0669,70.1134,69.8061,69.9365,99426.0
2016-03-21 12:30:00,75.11,75.14,74.94,75.02,57162.0,69.9458,69.9738,69.7875,69.862,57162.0
2016-03-21 13:00:00,75.03,75.25,75.01,75.19,92945.0,69.8713,70.0762,69.8527,70.0203,92945.0
2016-03-21 13:30:00,75.18,75.21,74.93,75.08,80752.0,70.011,70.0389,69.7782,69.9179,80752.0
2016-03-21 14:00:00,75.1,75.31,75.0,75.31,86033.0,69.9365,70.1321,69.8434,70.1321,86033.0
2016-03-21 14:30:00,75.31,75.48,75.08,75.4,156286.0,70.1321,70.2904,69.9179,70.2159,156286.0
2016-03-21 15:00:00,75.4,75.5,75.19,75.34,230966.0,70.2159,70.309,70.0203,70.16,230966.0
2016-03-21 15:30:00,75.33,75.54,75.16,75.49,307804.0,70.1507,70.3463,69.9924,70.2997,307804.0
2016-03-22 09:30:00,75.12,75.55,75.02,75.32,81044.0,69.9551,70.3556,69.862,70.1414,81044.0
2016-03-22 10:00:00,75.33,75.65,75.19,75.49,79982.0,70.1507,70.4487,70.0203,70.2997,79982.0
2016-03-22 10:30:00,75.48,76.0,75.43,75.85,81500.0,70.2904,70.7746,70.2438,70.6349,81500.0
2016-03-22 11:00:00,75.83,76.26,75.71,76.11,116777.0,70.6163,71.0167,70.5046,70.8771,116777.0
2016-03-22 11:30:00,76.12,76.41,76.01,76.21,101493.0,70.8864,71.1564,70.7839,70.9702,101493.0
2016-03-22 12:00:00,76.23,76.67,76.22,76.66,136606.0,70.9888,71.3986,70.9795,71.3892,136606.0
2016-03-22 12:30:00,76.66,77.15,76.62,77.13,228355.0,71.3892,71.8456,71.352,71.8269,228355.0
2016-03-22 13:00:00,77.12,77.24,76.92,77.19,167228.0,71.8176,71.9294,71.6314,71.8828,167228.0
2016-03-22 13:30:00,77.19,77.42,77.05,77.33,215280.0,71.8828,72.097,71.7524,72.0132,215280.0
2016-03-22 14:00:00,77.34,77.81,77.28,77.68,265527.0,72.0225,72.4602,71.9666,72.3391,265527.0
2016-03-22 14:30:00,77.65,78.0,77.56,77.56,358280.0,72.3112,72.6371,72.2274,72.2274,358280.0
2016-03-22 15:00:00,77.56,77.6,77.19,77.22,211741.0,72.2274,72.2646,71.8828,71.9107,211741.0
2016-03-22 15:30:00,77.22,77.28,77.08,77.16,446271.0,71.9107,71.9666,71.7804,71.8549,446271.0
2016-03-23 09:30:00,77.27,78.67,76.99,77.09,410608.0,71.9573,73.261,71.6966,71.7897,410608.0
2016-03-23 10:00:00,77.1,77.54,76.83,77.47,182423.0,71.799,72.2087,71.5476,72.1436,182423.0
2016-03-23 10:30:00,77.43,77.7,77.24,77.55,198663.0,72.1063,72.3577,71.9294,72.2181,198663.0
2016-03-23 11:00:00,77.55,77.76,77.33,77.55,178779.0,72.2181,72.4136,72.0132,72.2181,178779.0
2016-03-23 11:30:00,77.54,77.72,77.48,77.68,117633.0,72.2087,72.3764,72.1529,72.3391,117633.0
2016-03-23 12:00:00,77.66,77.66,77.2,77.36,120239.0,72.3205,72.3205,71.8921,72.0411,120239.0
2016-03-23 12:30:00,77.38,77.66,77.32,77.57,104936.0,72.0597,72.3205,72.0039,72.2367,104936.0
2016-03-23 13:00:00,77.58,77.62,77.35,77.51,107447.0,72.246,72.2832,72.0318,72.1808,107447.0
2016-03-23 13:30:00,77.5,77.5,77.1,77.16,124443.0,72.1715,72.1715,71.799,71.8549,124443.0
2016-03-23 14:00:00,77.16,77.34,77.1,77.2,139866.0,71.8549,72.0225,71.799,71.8921,139866.0
2016-03-23 14:30:00,77.2,77.35,77.08,77.13,133830.0,71.8921,72.0318,71.7804,71.8269,133830.0
2016-03-23 15:00:00,77.12,77.13,76.99,77.01,152806.0,71.8176,71.8269,71.6966,71.7152,152806.0
2016-03-23 15:30:00,77.01,77.19,76.93,76.96,292686.0,71.7152,71.8828,71.6407,71.6686,292686.0
2016-03-24 09:30:00,76.19,76.95,75.41,76.74,172900.0,70.9516,71.6593,70.2252,71.4637,172900.0
2016-03-24 10:00:00,76.78,77.0,76.61,76.91,109015.0,71.501,71.7059,71.3427,71.6221,109015.0
2016-03-24 10:30:00,76.88,76.96,76.62,76.72,108007.0,71.5941,71.6686,71.352,71.4451,108007.0
2016-03-24 11:00:00,76.74,76.82,75.98,76.02,135258.0,71.4637,71.5382,70.756,70.7932,135258.0
2016-03-24 11:30:00,75.99,76.03,75.33,75.45,254143.0,70.7653,70.8026,70.1507,70.2624,254143.0
2016-03-24 12:00:00,75.44,75.61,75.33,75.46,143346.0,70.2531,70.4114,70.1507,70.2718,143346.0
2016-03-24 12:30:00,75.46,75.61,75.33,75.49,130452.0,70.2718,70.4114,70.1507,70.2997,130452.0
2016-03-24 13:00:00,75.47,75.94,75.4,75.75,150593.0,70.2811,70.7187,70.2159,70.5418,150593.0
2016-03-24 13:30:00,75.76,75.88,75.66,75.7,126264.0,70.5511,70.6629,70.458,70.4952,126264.0
2016-03-24 14:00:00,75.7,76.21,75.58,76.14,131283.0,70.4952,70.9702,70.3835,70.905,131283.0
2016-03-24 14:30:00,76.16,76.25,76.02,76.08,113312.0,70.9236,71.0074,70.7932,70.8491,113312.0
2016-03-24 15:00:00,76.08,76.3,76.06,76.26,131671.0,70.8491,71.054,70.8305,71.0167,131671.0
2016-03-24 15:30:00,76.25,76.41,76.2,76.37,296702.0,71.0074,71.1564,70.9609,71.1192,296702.0
2016-03-28 09:30:00,76.56,76.89,76.47,76.82,77930.0,71.2961,71.6034,71.2123,71.5382,77930.0
2016-03-28 10:00:00,76.83,77.2,76.73,76.76,87923.0,71.5476,71.8921,71.4544,71.4824,87923.0
2016-03-28 10:30:00,76.73,76.73,76.05,76.17,84428.0,71.4544,71.4544,70.8212,70.9329,84428.0
2016-03-28 11:00:00,76.19,76.5,75.96,76.3,60885.0,70.9516,71.2402,70.7374,71.054,60885.0
2016-03-28 11:30:00,76.32,76.51,76.12,76.42,46913.0,71.0726,71.2496,70.8864,71.1657,46913.0
2016-03-28 12:00:00,76.4,76.59,76.29,76.56,38775.0,71.1471,71.3241,71.0447,71.2961,38775.0
2016-03-28 12:30:00,76.55,76.79,76.48,76.69,45816.0,71.2868,71.5103,71.2216,71.4172,45816.0
2016-03-28 13:00:00,76.7,76.72,76.47,76.72,43317.0,71.4265,71.4451,71.2123,71.4451,43317.0
2016-03-28 13:30:00,76.72,76.8,76.58,76.63,109371.0,71.4451,71.5196,71.3147,71.3613,109371.0
2016-03-28 14:00:00,76.63,76.86,76.59,76.67,58474.0,71.3613,71.5755,71.3241,71.3986,58474.0
2016-03-28 14:30:00,76.64,76.73,76.59,76.65,62550.0,71.3706,71.4544,71.3241,71.3799,62550.0
2016-03-28 15:00:00,76.67,76.9,76.65,76.82,100802.0,71.3986,71.6127,71.3799,71.5382,100802.0
2016-03-28 15:30:00,76.8,76.82,76.41,76.44,196511.0,71.5196,71.5382,71.1564,71.1844,196511.0
2016-03-29 09:30:00,76.05,76.82,76.0,76.36,128374.0,70.8212,71.5382,70.7746,71.1099,128374.0
2016-03-29 10:00:00,76.5,76.68,76.32,76.51,95237.0,71.2402,71.4079,71.0726,71.2496,95237.0
2016-03-29 10:30:00,76.53,76.63,76.32,76.42,71324.0,71.2682,71.3613,71.0726,71.1657,71324.0
2016-03-29 11:00:00,76.43,76.59,76.36,76.53,139336.0,71.1751,71.3241,71.1099,71.2682,139336.0
2016-03-29 11:30:00,76.55,76.59,76.41,76.45,86281.0,71.2868,71.3241,71.1564,71.1937,86281.0
2016-03-29 12:00:00,76.47,76.75,76.35,76.69,63696.0,71.2123,71.4731,71.1006,71.4172,63696.0
2016-03-29 12:30:00,76.74,77.06,76.5,76.94,110863.0,71.4637,71.7617,71.2402,71.65,110863.0
2016-03-29 13:00:00,76.94,77.09,76.77,76.85,123576.0,71.65,71.7897,71.4917,71.5662,123576.0
2016-03-29 13:30:00,76.87,76.97,76.74,76.76,102308.0,71.5848,71.6779,71.4637,71.4824,102308.0
2016-03-29 14:00:00,76.76,77.44,76.75,77.39,153272.0,71.4824,72.1156,71.4731,72.0691,153272.0
2016-03-29 14:30:00,77.39,77.54,77.28,77.34,178651.0,72.0691,72.2087,71.9666,72.0225,178651.0
2016-03-29 15:00:00,77.33,77.45,77.3,77.41,88495.0,72.0132,72.1249,71.9852,72.0877,88495.0
2016-03-29 15:30:00,77.4,77.61,77.31,77.57,248108.0,72.0784,72.2739,71.9946,72.2367,248108.0
2016-03-30 09:30:00,78.0,79.0,77.69,77.73,247257.0,72.6371,73.5684,72.3484,72.3857,247257.0
2016-03-30 10:00:00,77.75,77.78,77.15,77.54,214539.0,72.4043,72.4322,71.8456,72.2087,214539.0
2016-03-30 10:30:00,77.55,77.76,77.46,77.49,95748.0,72.2181,72.4136,72.1342,72.1622,95748.0
2016-03-30 11:00:00,77.5,77.85,77.47,77.77,129548.0,72.1715,72.4974,72.1436,72.4229,129548.0
2016-03-30 11:30:00,77.77,77.91,77.54,77.76,129109.0,72.4229,72.5533,72.2087,72.4136,129109.0
2016-03-30 12:00:00,77.8,78.18,77.71,77.98,87026.0,72.4509,72.8047,72.3671,72.6185,87026.0
2016-03-30 12:30:00,77.99,78.18,77.84,78.06,67108.0,72.6278,72.8047,72.4881,72.693,67108.0
2016-03-30 13:00:00,78.07,78.07,77.8,77.94,79321.0,72.7023,72.7023,72.4509,72.5812,79321.0
2016-03-30 13:30:00,77.92,78.25,77.86,78.15,79209.0,72.5626,72.8699,72.5067,72.7768,79209.0
2016-03-30 14:00:00,78.13,78.46,78.02,78.41,225894.0,72.7582,73.0655,72.6557,73.0189,225894.0
2016-03-30 14:30:00,78.4,78.45,78.18,78.44,128343.0,73.0096,73.0562,72.8047,73.0469,128343.0
2016-03-30 15:00:00,78.44,78.49,78.32,78.34,142275.0,73.0469,73.0934,72.9351,72.9537,142275.0
2016-03-30 15:30:00,78.35,78.37,78.06,78.12,219435.0,72.963,72.9817,72.693,72.7489,219435.0
2016-03-31 09:30:00,77.92,78.59,77.84,78.57,189158.0,72.5626,73.1865,72.4881,73.1679,189158.0
2016-03-31 10:00:00,78.51,78.59,78.01,78.26,191259.0,73.112,73.1865,72.6464,72.8792,191259.0
2016-03-31 10:30:00,78.25,78.26,78.01,78.11,131016.0,72.8699,72.8792,72.6464,72.7396,131016.0
2016-03-31 11:00:00,78.11,78.32,78.06,78.09,68856.0,72.7396,72.9351,72.693,72.7209,68856.0
2016-03-31 11:30:00,78.09,78.61,78.07,78.58,58233.0,72.7209,73.2052,72.7023,73.1772,58233.0
2016-03-31 12:00:00,78.57,78.7,78.53,78.61,159913.0,73.1679,73.289,73.1307,73.2052,159913.0
2016-03-31 12:30:00,78.59,78.6,78.35,78.39,116545.0,73.1865,73.1959,72.963,73.0003,116545.0
2016-03-31 13:00:00,78.39,78.57,78.2,78.22,85560.0,73.0003,73.1679,72.8234,72.842,85560.0
2016-03-31 13:30:00,78.21,78.21,77.96,78.03,118560.0,72.8327,72.8327,72.5999,72.6651,118560.0
2016-03-31 14:00:00,78.02,78.19,77.94,77.99,130969.0,72.6557,72.814,72.5812,72.6278,130969.0
2016-03-31 14:30:00,77.99,78.1,77.98,78.0,117352.0,72.6278,72.7302,72.6185,72.6371,117352.0
2016-03-31 15:00:00,78.0,78.32,77.99,78.22,101865.0,72.6371,72.9351,72.6278,72.842,101865.0
2016-03-31 15:30:00,78.23,78.37,78.0,78.06,330577.0,72.8513,72.9817,72.6371,72.693,330577.0
2016-04-01 09:30:00,77.82,78.12,77.11,78.03,289496.0,72.4695,72.7489,71.8083,72.6651,289496.0
2016-04-01 10:00:00,78.02,78.56,77.89,78.29,166261.0,72.6557,73.1586,72.5347,72.9072,166261.0
2016-04-01 10:30:00,78.28,78.48,78.13,78.41,117568.0,72.8979,73.0841,72.7582,73.0189,117568.0
2016-04-01 11:00:00,78.4,79.08,78.3,78.76,311862.0,73.0096,73.6429,72.9165,73.3449,311862.0
2016-04-01 11:30:00,78.76,79.36,78.75,78.9,137893.0,73.3449,73.9036,73.3355,73.4752,137893.0
2016-04-01 12:00:00,78.87,78.99,78.59,78.83,66156.0,73.4473,73.559,73.1865,73.41,66156.0
2016-04-01 12:30:00,78.85,78.89,78.56,78.71,60167.0,73.4287,73.4659,73.1586,73.2983,60167.0
2016-04-01 13:00:00,78.7,78.86,78.59,78.74,74294.0,73.289,73.438,73.1865,73.3262,74294.0
2016-04-01 13:30:00,78.74,78.85,78.54,78.68,93595.0,73.3262,73.4287,73.14,73.2704,93595.0
2016-04-01 14:00:00,78.68,79.0,78.65,78.86,113717.0,73.2704,73.5684,73.2424,73.438,113717.0
2016-04-01 14:30:00,78.86,79.02,78.8,78.91,111662.0,73.438,73.587,73.3821,73.4845,111662.0
2016-04-01 15:00:00,78.91,79.2,78.91,79.19,166457.0,73.4845,73.7546,73.4845,73.7453,166457.0
2016-04-01 15:30:00,79.2,79.33,79.15,79.22,374166.0,73.7546,73.8757,73.708,73.7732,374166.0
2016-04-04 09:30:00,79.25,79.25,78.44,78.63,126549.0,73.8012,73.8012,73.0469,73.2238,126549.0
2016-04-04 10:00:00,78.57,78.82,78.49,78.64,111750.0,73.1679,73.4007,73.0934,73.2331,111750.0
2016-04-04 10:30:00,78.63,78.73,78.38,78.38,71378.0,73.2238,73.3169,72.991,72.991,71378.0
2016-04-04 11:00:00,78.38,78.73,78.21,78.53,144037.0,72.991,73.3169,72.8327,73.1307,144037.0
2016-04-04 11:30:00,78.55,78.89,78.52,78.89,65611.0,73.1493,73.4659,73.1214,73.4659,65611.0
2016-04-04 12:00:00,78.88,79.2,78.85,79.14,62772.0,73.4566,73.7546,73.4287,73.6987,62772.0
2016-04-04 12:30:00,79.11,79.35,79.09,79.18,74041.0,73.6708,73.8943,73.6522,73.736,74041.0
2016-04-04 13:00:00,79.17,79.29,79.14,79.18,87551.0,73.7267,73.8384,73.6987,73.736,87551.0
2016-04-04 13:30:00,79.18,79.23,78.84,78.93,158618.0,73.736,73.7825,73.4194,73.5032,158618.0
2016-04-04 14:00:00,78.93,79.0,78.77,78.89,149274.0,73.5032,73.5684,73.3542,73.4659,149274.0
2016-04-04 14:30:00,78.89,78.9,78.59,78.69,120873.0,73.4659,73.4752,73.1865,73.2797,120873.0
2016-04-04 15:00:00,78.69,78.73,78.39,78.43,148346.0,73.2797,73.3169,73.0003,73.0375,148346.0
2016-04-04 15:30:00,78.43,78.73,78.43,78.72,252156.0,73.0375,73.3169,73.0375,73.3076,252156.0
2016-04-05 09:30:00,78.08,78.52,77.67,78.23,145992.0,72.7116,73.1214,72.3298,72.8513,145992.0
2016-04-05 10:00:00,78.25,78.49,78.05,78.16,151453.0,72.8699,73.0934,72.6837,72.7861,151453.0
2016-04-05 10:30:00,78.18,78.37,78.0,78.11,156742.0,72.8047,72.9817,72.6371,72.7396,156742.0
2016-04-05 11:00:00,78.12,78.46,78.08,78.44,183241.0,72.7489,73.0655,72.7116,73.0469,183241.0
2016-04-05 11:30:00,78.44,78.5,78.18,78.5,179091.0,73.0469,73.1027,72.8047,73.1027,179091.0
2016-04-05 12:00:00,78.49,78.67,78.33,78.49,276990.0,73.0934,73.261,72.9444,73.0934,276990.0
2016-04-05 12:30:00,78.48,78.57,78.34,78.41,102659.0,73.0841,73.1679,72.9537,73.0189,102659.0
2016-04-05 13:00:00,78.41,78.51,78.33,78.48,80770.0,73.0189,73.112,72.9444,73.0841,80770.0
2016-04-05 13:30:00,78.48,78.51,78.37,78.43,86425.0,73.0841,73.112,72.9817,73.0375,86425.0
2016-04-05 14:00:00,78.43,78.48,78.34,78.44,118072.0,73.0375,73.0841,72.9537,73.0469,118072.0
2016-04-05 14:30:00,78.44,78.47,78.35,78.42,146026.0,73.0469,73.0748,72.963,73.0282,146026.0
2016-04-05 15:00:00,78.42,78.42,78.14,78.17,212948.0,73.0282,73.0282,72.7675,72.7954,212948.0
2016-04-05 15:30:00,78.16,78.29,78.03,78.24,477141.0,72.7861,72.9072,72.6651,72.8606,477141.0
2016-04-06 09:30:00,78.2,78.51,77.93,78.11,144470.0,72.8234,73.112,72.5719,72.7396,144470.0
2016-04-06 10:00:00,78.12,78.35,78.03,78.04,142597.0,72.7489,72.963,72.6651,72.6744,142597.0
2016-04-06 10:30:00,78.04,78.24,77.92,78.2,107068.0,72.6744,72.8606,72.5626,72.8234,107068.0
2016-04-06 11:00:00,78.2,78.69,78.14,78.68,127316.0,72.8234,73.2797,72.7675,73.2704,127316.0
2016-04-06 11:30:00,78.69,78.69,78.42,78.52,135351.0,73.2797,73.2797,73.0282,73.1214,135351.0
2016-04-06 12:00:00,78.53,78.61,78.44,78.53,102118.0,73.1307,73.2052,73.0469,73.1307,102118.0
2016-04-06 12:30:00,78.53,78.84,78.53,78.76,82428.0,73.1307,73.4194,73.1307,73.3449,82428.0
2016-04-06 13:00:00,78.76,79.02,78.7,78.84,123157.0,73.3449,73.587,73.289,73.4194,123157.0
2016-04-06 13:30:00,78.85,78.85,78.59,78.69,217214.0,73.4287,73.4287,73.1865,73.2797,217214.0
2016-04-06 14:00:00,78.69,78.74,78.46,78.57,195213.0,73.2797,73.3262,73.0655,73.1679,195213.0
2016-04-06 14:30:00,78.58,78.69,78.36,78.66,192834.0,73.1772,73.2797,72.9724,73.2517,192834.0
2016-04-06 15:00:00,78.66,78.95,78.58,78.76,208065.0,73.2517,73.5218,73.1772,73.3449,208065.0
2016-04-06 15:30:00,78.76,79.18,78.75,79.12,374525.0,73.3449,73.736,73.3355,73.6801,374525.0
2016-04-07 09:30:00,78.49,79.31,78.21,79.31,144926.0,73.0934,73.857,72.8327,73.857,144926.0
2016-04-07 10:00:00,79.26,79.26,78.44,78.64,162129.0,73.8105,73.8105,73.0469,73.2331,162129.0
2016-04-07 10:30:00,78.66,78.85,78.41,78.67,96294.0,73.2517,73.4287,73.0189,73.261,96294.0
2016-04-07 11:00:00,78.71,78.8,78.48,78.54,111358.0,73.2983,73.3821,73.0841,73.14,111358.0
2016-04-07 11:30:00,78.53,78.66,78.46,78.51,165683.0,73.1307,73.2517,73.0655,73.112,165683.0
2016-04-07 12:00:00,78.51,78.52,78.32,78.34,168220.0,73.112,73.1214,72.9351,72.9537,168220.0
2016-04-07 12:30:00,78.34,78.47,78.16,78.45,103087.0,72.9537,73.0748,72.7861,73.0562,103087.0
2016-04-07 13:00:00,78.44,78.59,78.42,78.54,117951.0,73.0469,73.1865,73.0282,73.14,117951.0
2016-04-07 13:30:00,78.54,78.56,78.19,78.41,140307.0,73.14,73.1586,72.814,73.0189,140307.0
2016-04-07 14:00:00,78.4,78.4,78.11,78.23,143220.0,73.0096,73.0096,72.7396,72.8513,143220.0
2016-04-07 14:30:00,78.22,78.29,78.06,78.16,142866.0,72.842,72.9072,72.693,72.7861,142866.0
2016-04-07 15:00:00,78.17,78.65,78.12,78.48,223144.0,72.7954,73.2424,72.7489,73.0841,223144.0
2016-04-07 15:30:00,78.48,78.94,78.47,78.78,733984.0,73.0841,73.5125,73.0748,73.3635,733984.0
2016-04-08 09:30:00,79.45,79.58,79.19,79.5,190970.0,73.9874,74.1085,73.7453,74.034,190970.0
2016-04-08 10:00:00,79.54,80.22,79.54,80.09,285489.0,74.0712,74.7045,74.0712,74.5834,285489.0
2016-04-08 10:30:00,80.08,80.09,79.52,79.57,168263.0,74.5741,74.5834,74.0526,74.0992,168263.0
2016-04-08 11:00:00,79.56,79.87,79.33,79.51,104896.0,74.0899,74.3785,73.8757,74.0433,104896.0
2016-04-08 11:30:00,79.52,79.52,79.03,79.21,98972.0,74.0526,74.0526,73.5963,73.7639,98972.0
2016-04-08 12:00:00,79.2,79.32,79.04,79.13,104339.0,73.7546,73.8664,73.6056,73.6894,104339.0
2016-04-08 12:30:00,79.13,79.27,78.97,79.25,95084.0,73.6894,73.8198,73.5404,73.8012,95084.0
2016-04-08 13:00:00,79.25,79.28,79.03,79.07,64885.0,73.8012,73.8291,73.5963,73.6335,64885.0
2016-04-08 13:30:00,79.04,79.21,79.0,79.05,132459.0,73.6056,73.7639,73.5684,73.6149,132459.0
2016-04-08 14:00:00,79.04,79.21,78.9,78.92,271906.0,73.6056,73.7639,73.4752,73.4939,271906.0
2016-04-08 14:30:00,78.92,79.04,78.77,78.9,192913.0,73.4939,73.6056,73.3542,73.4752,192913.0
2016-04-08 15:00:00,78.9,79.15,78.79,79.08,408252.0,73.4752,73.708,73.3728,73.6429,408252.0
2016-04-08 15:30:00,79.06,79.21,78.84,79.16,582383.0,73.6242,73.7639,73.4194,73.7174,582383.0
2016-04-11 09:30:00,79.32,79.81,79.31,79.6,164254.0,73.8664,74.3227,73.857,74.1271,164254.0
2016-04-11 10:00:00,79.67,80.05,79.67,79.87,155177.0,74.1923,74.5462,74.1923,74.3785,155177.0
2016-04-11 10:30:00,79.87,79.99,79.49,79.5,110400.0,74.3785,74.4903,74.0247,74.034,110400.0
2016-04-11 11:00:00,79.48,79.54,79.25,79.39,110687.0,74.0154,74.0712,73.8012,73.9315,110687.0
2016-04-11 11:30:00,79.38,79.44,79.09,79.43,104357.0,73.9222,73.9781,73.6522,73.9688,104357.0
2016-04-11 12:00:00,79.43,79.81,79.42,79.75,87279.0,73.9688,74.3227,73.9595,74.2668,87279.0
2016-04-11 12:30:00,79.75,79.92,79.72,79.87,104013.0,74.2668,74.4251,74.2389,74.3785,104013.0
2016-04-11 13:00:00,79.88,79.9,79.59,79.6,95667.0,74.3879,74.4065,74.1178,74.1271,95667.0
2016-04-11 13:30:00,79.62,79.74,79.55,79.67,105143.0,74.1457,74.2575,74.0805,74.1923,105143.0
2016-04-11 14:00:00,79.68,79.83,79.6,79.61,145134.0,74.2016,74.3413,74.1271,74.1364,145134.0
2016-04-11 14:30:00,79.61,79.86,79.58,79.72,119717.0,74.1364,74.3692,74.1085,74.2389,119717.0
2016-04-11 15:00:00,79.72,79.78,79.54,79.54,208020.0,74.2389,74.2947,74.0712,74.0712,208020.0
2016-04-11 15:30:00,79.54,79.68,79.47,79.57,429145.0,74.0712,74.2016,74.006,74.0992,429145.0
2016-04-12 09:30:00,79.28,80.03,79.28,79.74,353350.0,73.8291,74.5275,73.8291,74.2575,353350.0
2016-04-12 10:00:00,79.75,79.84,79.44,79.52,258234.0,74.2668,74.3506,73.9781,74.0526,258234.0
2016-04-12 10:30:00,79.49,79.91,79.49,79.88,246400.0,74.0247,74.4158,74.0247,74.3879,246400.0
2016-04-12 11:00:00,79.92,80.01,79.77,79.89,177212.0,74.4251,74.5089,74.2854,74.3972,177212.0
2016-04-12 11:30:00,79.89,79.92,79.53,79.59,166718.0,74.3972,74.4251,74.0619,74.1178,166718.0
2016-04-12 12:00:00,79.6,79.64,79.44,79.6,160571.0,74.1271,74.1644,73.9781,74.1271,160571.0
2016-04-12 12:30:00,79.59,79.87,79.56,79.71,103097.0,74.1178,74.3785,74.0899,74.2295,103097.0
2016-04-12 13:00:00,79.71,79.88,79.61,79.78,140867.0,74.2295,74.3879,74.1364,74.2947,140867.0
2016-04-12 13:30:00,79.78,79.91,79.62,79.9,166712.0,74.2947,74.4158,74.1457,74.4065,166712.0
2016-04-12 14:00:00,79.89,79.95,79.82,79.91,129748.0,74.3972,74.453,74.332,74.4158,129748.0
2016-04-12 14:30:00,79.9,79.96,79.82,79.87,139278.0,74.4065,74.4624,74.332,74.3785,139278.0
2016-04-12 15:00:00,79.87,79.98,79.74,79.84,210189.0,74.3785,74.481,74.2575,74.3506,210189.0
2016-04-12 15:30:00,79.82,79.87,79.58,79.76,478950.0,74.332,74.3785,74.1085,74.2761,478950.0
2016-04-13 09:30:00,80.5,80.99,79.97,80.11,376286.0,74.9652,75.4215,74.4717,74.602,376286.0
2016-04-13 10:00:00,80.15,80.8,80.07,80.34,203053.0,74.6393,75.2446,74.5648,74.8162,203053.0
2016-04-13 10:30:00,80.36,80.53,80.16,80.42,175253.0,74.8349,74.9932,74.6486,74.8907,175253.0
2016-04-13 11:00:00,80.4,80.8,80.29,80.7,165444.0,74.8721,75.2446,74.7697,75.1515,165444.0
2016-04-13 11:30:00,80.7,80.87,80.59,80.73,152537.0,75.1515,75.3098,75.049,75.1794,152537.0
2016-04-13 12:00:00,80.72,80.89,80.58,80.86,104879.0,75.1701,75.3284,75.0397,75.3005,104879.0
2016-04-13 12:30:00,80.84,80.91,80.73,80.82,117406.0,75.2818,75.347,75.1794,75.2632,117406.0
2016-04-13 13:00:00,80.81,80.85,80.5,80.56,111712.0,75.2539,75.2912,74.9652,75.0211,111712.0
2016-04-13 13:30:00,80.56,80.96,80.56,80.9,116052.0,75.0211,75.3936,75.0211,75.3377,116052.0
2016-04-13 14:00:00,80.9,81.0,80.82,80.92,168245.0,75.3377,75.4308,75.2632,75.3563,168245.0
2016-04-13 14:30:00,80.94,81.0,80.78,80.83,167004.0,75.375,75.4308,75.226,75.2725,167004.0
2016-04-13 15:00:00,80.83,80.92,80.76,80.81,207646.0,75.2725,75.3563,75.2073,75.2539,207646.0
2016-04-13 15:30:00,80.8,80.84,80.54,80.59,524567.0,75.2446,75.2818,75.0025,75.049,524567.0
2016-04-14 09:30:00,80.79,81.0,80.24,80.45,145921.0,75.2353,75.4308,74.7231,74.9187,145921.0
2016-04-14 10:00:00,80.47,80.91,80.42,80.9,138582.0,74.9373,75.347,74.8907,75.3377,138582.0
2016-04-14 10:30:00,80.91,80.93,80.46,80.47,278433.0,75.347,75.3657,74.928,74.9373,278433.0
2016-04-14 11:00:00,80.46,80.77,80.45,80.72,168173.0,74.928,75.2167,74.9187,75.1701,168173.0
2016-04-14 11:30:00,80.73,80.81,80.41,80.51,190803.0,75.1794,75.2539,74.8814,74.9745,190803.0
2016-04-14 12:00:00,80.51,80.7,80.48,80.7,143734.0,74.9745,75.1515,74.9466,75.1515,143734.0
2016-04-14 12:30:00,80.68,80.77,80.64,80.75,152264.0,75.1328,75.2167,75.0956,75.198,152264.0
2016-04-14 13:00:00,80.74,80.79,80.49,80.6,85006.0,75.1887,75.2353,74.9559,75.0584,85006.0
2016-04-14 13:30:00,80.6,80.64,80.44,80.57,113148.0,75.0584,75.0956,74.9094,75.0304,113148.0
2016-04-14 14:00:00,80.56,80.75,80.51,80.69,120635.0,75.0211,75.198,74.9745,75.1422,120635.0
2016-04-14 14:30:00,80.7,80.8,80.63,80.63,149531.0,75.1515,75.2446,75.0863,75.0863,149531.0
2016-04-14 15:00:00,80.65,80.73,80.6,80.66,228226.0,75.1049,75.1794,75.0584,75.1142,228226.0
2016-04-14 15:30:00,80.66,80.78,80.57,80.71,497283.0,75.1142,75.226,75.0304,75.1608,497283.0
2016-04-15 09:30:00,80.72,80.93,79.1,79.42,528715.0,75.1701,75.3657,73.6615,73.9595,528715.0
2016-04-15 10:00:00,79.42,79.46,78.58,78.65,370256.0,73.9595,73.9967,73.1772,73.2424,370256.0
2016-04-15 10:30:00,78.66,79.21,78.6,79.0,433412.0,73.2517,73.7639,73.1959,73.5684,433412.0
2016-04-15 11:00:00,79.02,79.9,78.99,79.85,314599.0,73.587,74.4065,73.559,74.3599,314599.0
2016-04-15 11:30:00,79.86,80.02,79.78,79.92,165688.0,74.3692,74.5182,74.2947,74.4251,165688.0
2016-04-15 12:00:00,79.92,80.16,79.83,80.11,93799.0,74.4251,74.6486,74.3413,74.602,93799.0
2016-04-15 12:30:00,80.13,80.13,79.82,79.92,147630.0,74.6207,74.6207,74.332,74.4251,147630.0
2016-04-15 13:00:00,79.92,80.36,79.88,80.32,157240.0,74.4251,74.8349,74.3879,74.7976,157240.0
2016-04-15 13:30:00,80.3,80.4,80.15,80.23,181109.0,74.779,74.8721,74.6393,74.7138,181109.0
2016-04-15 14:00:00,80.23,80.36,80.19,80.32,83739.0,74.7138,74.8349,74.6765,74.7976,83739.0
2016-04-15 14:30:00,80.31,80.45,80.21,80.42,139369.0,74.7883,74.9187,74.6952,74.8907,139369.0
2016-04-15 15:00:00,80.45,80.49,80.28,80.47,112346.0,74.9187,74.9559,74.7604,74.9373,112346.0
2016-04-15 15:30:00,80.48,80.63,80.26,80.31,607750.0,74.9466,75.0863,74.7417,74.7883,607750.0
2016-04-18 09:30:00,80.23,80.31,79.1,79.4,453514.0,74.7138,74.7883,73.6615,73.9409,453514.0
2016-04-18 10:00:00,79.41,80.12,79.4,79.9,289309.0,73.9502,74.6114,73.9409,74.4065,289309.0
2016-04-18 10:30:00,79.91,80.33,79.84,80.26,415603.0,74.4158,74.8069,74.3506,74.7417,415603.0
2016-04-18 11:00:00,80.25,80.71,80.06,80.48,178399.0,74.7324,75.1608,74.5555,74.9466,178399.0
2016-04-18 11:30:00,80.47,80.82,80.47,80.59,157948.0,74.9373,75.2632,74.9373,75.049,157948.0
2016-04-18 12:00:00,80.56,80.74,80.48,80.48,221811.0,75.0211,75.1887,74.9466,74.9466,221811.0
2016-04-18 12:30:00,80.49,80.77,80.48,80.68,170369.0,74.9559,75.2167,74.9466,75.1328,170369.0
2016-04-18 13:00:00,80.7,80.76,80.57,80.57,181121.0,75.1515,75.2073,75.0304,75.0304,181121.0
2016-04-18 13:30:00,80.57,80.76,80.52,80.7,305006.0,75.0304,75.2073,74.9839,75.1515,305006.0
2016-04-18 14:00:00,80.7,81.0,80.61,80.96,190036.0,75.1515,75.4308,75.0677,75.3936,190036.0
2016-04-18 14:30:00,80.96,81.01,80.8,80.88,193538.0,75.3936,75.4402,75.2446,75.3191,193538.0
2016-04-18 15:00:00,80.89,81.0,80.8,80.93,206702.0,75.3284,75.4308,75.2446,75.3657,206702.0
2016-04-18 15:30:00,80.93,80.96,80.79,80.87,424998.0,75.3657,75.3936,75.2353,75.3098,424998.0
2016-04-19 09:30:00,81.12,81.45,79.58,80.8,562733.0,75.5426,75.8499,74.1085,75.2446,562733.0
2016-04-19 10:00:00,80.76,80.97,80.29,80.32,239194.0,75.2073,75.4029,74.7697,74.7976,239194.0
2016-04-19 10:30:00,80.34,80.56,79.75,79.88,366945.0,74.8162,75.0211,74.2668,74.3879,366945.0
2016-04-19 11:00:00,79.87,79.91,79.25,79.54,411962.0,74.3785,74.4158,73.8012,74.0712,411962.0
2016-04-19 11:30:00,79.55,79.92,79.31,79.44,189088.0,74.0805,74.4251,73.857,73.9781,189088.0
2016-04-19 12:00:00,79.44,79.7,79.35,79.56,220326.0,73.9781,74.2202,73.8943,74.0899,220326.0
2016-04-19 12:30:00,79.56,79.56,79.38,79.44,209273.0,74.0899,74.0899,73.9222,73.9781,209273.0
2016-04-19 13:00:00,79.43,79.45,79.32,79.44,275119.0,73.9688,73.9874,73.8664,73.9781,275119.0
2016-04-19 13:30:00,79.43,80.03,79.43,79.67,349288.0,73.9688,74.5275,73.9688,74.1923,349288.0
2016-04-19 14:00:00,79.68,79.87,79.53,79.67,304157.0,74.2016,74.3785,74.0619,74.1923,304157.0
2016-04-19 14:30:00,79.67,79.8,79.46,79.51,297216.0,74.1923,74.3134,73.9967,74.0433,297216.0
2016-04-19 15:00:00,79.53,79.66,79.42,79.56,302144.0,74.0619,74.183,73.9595,74.0899,302144.0
2016-04-19 15:30:00,79.56,79.8,79.54,79.77,522001.0,74.0899,74.3134,74.0712,74.2854,522001.0
2016-04-20 09:30:00,79.43,79.75,78.06,79.2,390076.0,73.9688,74.2668,72.693,73.7546,390076.0
2016-04-20 10:00:00,79.2,79.21,78.32,78.92,264052.0,73.7546,73.7639,72.9351,73.4939,264052.0
2016-04-20 10:30:00,78.94,79.04,78.61,79.0,170296.0,73.5125,73.6056,73.2052,73.5684,170296.0
2016-04-20 11:00:00,78.99,79.46,78.97,79.4,123004.0,73.559,73.9967,73.5404,73.9409,123004.0
2016-04-20 11:30:00,79.4,79.47,79.32,79.41,256351.0,73.9409,74.006,73.8664,73.9502,256351.0
2016-04-20 12:00:00,79.4,79.42,79.28,79.38,255959.0,73.9409,73.9595,73.8291,73.9222,255959.0
2016-04-20 12:30:00,79.38,79.65,79.35,79.62,248868.0,73.9222,74.1737,73.8943,74.1457,248868.0
2016-04-20 13:00:00,79.63,80.28,79.54,80.27,170767.0,74.155,74.7604,74.0712,74.751,170767.0
2016-04-20 13:30:00,80.26,80.44,80.19,80.36,124233.0,74.7417,74.9094,74.6765,74.8349,124233.0
2016-04-20 14:00:00,80.37,80.67,80.34,80.58,177202.0,74.8442,75.1235,74.8162,75.0397,177202.0
2016-04-20 14:30:00,80.58,81.06,80.46,80.66,319803.0,75.0397,75.4867,74.928,75.1142,319803.0
2016-04-20 15:00:00,80.65,80.7,80.27,80.29,331994.0,75.1049,75.1515,74.751,74.7697,331994.0
2016-04-20 15:30:00,80.3,80.35,80.03,80.13,600923.0,74.779,74.8255,74.5275,74.6207,600923.0
2016-04-21 09:30:00,80.39,81.09,80.12,80.74,347517.0,74.8628,75.5147,74.6114,75.1887,347517.0
2016-04-21 10:00:00,80.69,80.76,80.36,80.7,212143.0,75.1422,75.2073,74.8349,75.1515,212143.0
2016-04-21 10:30:00,80.7,80.75,80.62,80.74,178147.0,75.1515,75.198,75.077,75.1887,178147.0
2016-04-21 11:00:00,80.73,80.82,80.55,80.58,220104.0,75.1794,75.2632,75.0118,75.0397,220104.0
2016-04-21 11:30:00,80.6,80.62,80.37,80.45,150754.0,75.0584,75.077,74.8442,74.9187,150754.0
2016-04-21 12:00:00,80.43,80.78,80.43,80.69,83584.0,74.9,75.226,74.9,75.1422,83584.0
2016-04-21 12:30:00,80.68,80.77,80.6,80.72,112507.0,75.1328,75.2167,75.0584,75.1701,112507.0
2016-04-21 13:00:00,80.73,80.75,80.48,80.57,108086.0,75.1794,75.198,74.9466,75.0304,108086.0
2016-04-21 13:30:00,80.55,80.72,80.5,80.58,104579.0,75.0118,75.1701,74.9652,75.0397,104579.0
2016-04-21 14:00:00,80.57,80.57,80.26,80.45,150114.0,75.0304,75.0304,74.7417,74.9187,150114.0
2016-04-21 14:30:00,80.44,80.44,80.04,80.09,221402.0,74.9094,74.9094,74.5369,74.5834,221402.0
2016-04-21 15:00:00,80.09,80.3,80.01,80.19,271996.0,74.5834,74.779,74.5089,74.6765,271996.0
2016-04-21 15:30:00,80.19,80.43,80.19,80.21,611463.0,74.6765,74.9,74.6765,74.6952,611463.0
2016-04-22 09:30:00,80.44,81.0,80.44,80.85,158822.0,74.9094,75.4308,74.9094,75.2912,158822.0
2016-04-22 10:00:00,80.88,81.13,80.69,81.01,136845.0,75.3191,75.5519,75.1422,75.4402,136845.0
2016-04-22 10:30:00,81.03,81.22,80.68,80.84,185376.0,75.4588,75.6357,75.1328,75.2818,185376.0
2016-04-22 11:00:00,80.85,81.03,80.76,80.84,128316.0,75.2912,75.4588,75.2073,75.2818,128316.0
2016-04-22 11:30:00,80.86,81.09,80.81,81.01,207097.0,75.3005,75.5147,75.2539,75.4402,207097.0
2016-04-22 12:00:00,81.0,81.43,81.0,81.29,179938.0,75.4308,75.8313,75.4308,75.7009,179938.0
2016-04-22 12:30:00,81.28,81.29,80.97,81.01,117562.0,75.6916,75.7009,75.4029,75.4402,117562.0
2016-04-22 13:00:00,81.01,81.15,80.83,80.9,94900.0,75.4402,75.5705,75.2725,75.3377,94900.0
2016-04-22 13:30:00,80.89,81.06,80.83,80.98,144958.0,75.3284,75.4867,75.2725,75.4122,144958.0
2016-04-22 14:00:00,80.98,81.07,80.73,80.92,146955.0,75.4122,75.496,75.1794,75.3563,146955.0
2016-04-22 14:30:00,80.91,80.99,80.76,80.91,158738.0,75.347,75.4215,75.2073,75.347,158738.0
2016-04-22 15:00:00,80.92,80.94,80.73,80.85,158119.0,75.3563,75.375,75.1794,75.2912,158119.0
2016-04-22 15:30:00,80.86,80.92,80.76,80.91,475134.0,75.3005,75.3563,75.2073,75.347,475134.0
2016-04-25 09:30:00,80.73,80.94,80.2,80.54,156108.0,75.1794,75.375,74.6859,75.0025,156108.0
2016-04-25 10:00:00,80.53,80.64,79.85,79.87,108472.0,74.9932,75.0956,74.3599,74.3785,108472.0
2016-04-25 10:30:00,79.87,79.99,79.73,79.85,97994.0,74.3785,74.4903,74.2482,74.3599,97994.0
2016-04-25 11:00:00,79.83,79.87,79.45,79.54,139175.0,74.3413,74.3785,73.9874,74.0712,139175.0
2016-04-25 11:30:00,79.55,79.77,79.48,79.67,141331.0,74.0805,74.2854,74.0154,74.1923,141331.0
2016-04-25 12:00:00,79.67,79.87,79.64,79.81,70639.0,74.1923,74.3785,74.1644,74.3227,70639.0
2016-04-25 12:30:00,79.8,79.94,79.62,79.87,78213.0,74.3134,74.4437,74.1457,74.3785,78213.0
2016-04-25 13:00:00,79.86,80.04,79.82,79.89,53932.0,74.3692,74.5369,74.332,74.3972,53932.0
2016-04-25 13:30:00,79.88,80.01,79.76,79.94,108583.0,74.3879,74.5089,74.2761,74.4437,108583.0
2016-04-25 14:00:00,79.94,80.12,79.9,80.05,103634.0,74.4437,74.6114,74.4065,74.5462,103634.0
2016-04-25 14:30:00,80.06,80.14,80.02,80.11,95801.0,74.5555,74.63,74.5182,74.602,95801.0
2016-04-25 15:00:00,80.11,80.13,80.0,80.01,124647.0,74.602,74.6207,74.4996,74.5089,124647.0
2016-04-25 15:30:00,80.01,80.13,79.96,80.12,281920.0,74.5089,74.6207,74.4624,74.6114,281920.0
2016-04-26 09:30:00,80.62,81.35,80.13,81.24,244843.0,75.077,75.7568,74.6207,75.6543,244843.0
2016-04-26 10:00:00,81.27,81.54,81.0,81.2,187455.0,75.6823,75.9337,75.4308,75.6171,187455.0
2016-04-26 10:30:00,81.2,81.25,80.7,80.71,124396.0,75.6171,75.6637,75.1515,75.1608,124396.0
2016-04-26 11:00:00,80.72,81.12,80.63,80.95,110674.0,75.1701,75.5426,75.0863,75.3843,110674.0
2016-04-26 11:30:00,80.96,81.17,80.74,80.77,104953.0,75.3936,75.5892,75.1887,75.2167,104953.0
2016-04-26 12:00:00,80.77,80.88,80.66,80.71,123537.0,75.2167,75.3191,75.1142,75.1608,123537.0
2016-04-26 12:30:00,80.71,81.06,80.67,81.04,90077.0,75.1608,75.4867,75.1235,75.4681,90077.0
2016-04-26 13:00:00,81.02,81.17,80.83,80.98,94725.0,75.4495,75.5892,75.2725,75.4122,94725.0
2016-04-26 13:30:00,81.0,81.09,80.83,80.85,84612.0,75.4308,75.5147,75.2725,75.2912,84612.0
2016-04-26 14:00:00,80.85,81.09,80.85,80.97,104706.0,75.2912,75.5147,75.2912,75.4029,104706.0
2016-04-26 14:30:00,80.98,81.12,80.94,81.06,117589.0,75.4122,75.5426,75.375,75.4867,117589.0
2016-04-26 15:00:00,81.06,81.3,81.05,81.27,201008.0,75.4867,75.7102,75.4774,75.6823,201008.0
2016-04-26 15:30:00,81.27,81.32,81.08,81.19,371463.0,75.6823,75.7288,75.5053,75.6078,371463.0
2016-04-27 09:30:00,81.2,81.49,80.65,81.44,153146.0,75.6171,75.8872,75.1049,75.8406,153146.0
2016-04-27 10:00:00,81.5,81.71,81.04,81.43,150595.0,75.8965,76.092,75.4681,75.8313,150595.0
2016-04-27 10:30:00,81.4,81.69,81.16,81.64,207836.0,75.8033,76.0734,75.5798,76.0268,207836.0
2016-04-27 11:00:00,81.65,81.77,81.23,81.7,194228.0,76.0362,76.1479,75.645,76.0827,194228.0
2016-04-27 11:30:00,81.71,81.75,81.25,81.39,129189.0,76.092,76.1293,75.6637,75.794,129189.0
2016-04-27 12:00:00,81.39,81.47,81.25,81.42,83065.0,75.794,75.8685,75.6637,75.822,83065.0
2016-04-27 12:30:00,81.42,81.46,81.31,81.36,77770.0,75.822,75.8592,75.7195,75.7661,77770.0
2016-04-27 13:00:00,81.37,81.52,81.29,81.4,94647.0,75.7754,75.9151,75.7009,75.8033,94647.0
2016-04-27 13:30:00,81.41,81.63,81.37,81.6,115860.0,75.8127,76.0175,75.7754,75.9896,115860.0
2016-04-27 14:00:00,81.62,81.9,81.47,81.66,208637.0,76.0082,76.269,75.8685,76.0455,208637.0
2016-04-27 14:30:00,81.67,81.78,81.52,81.76,152937.0,76.0548,76.1572,75.9151,76.1386,152937.0
2016-04-27 15:00:00,81.76,82.0,81.73,82.0,157410.0,76.1386,76.3621,76.1107,76.3621,157410.0
2016-04-27 15:30:00,81.99,82.0,81.78,81.81,413335.0,76.3528,76.3621,76.1572,76.1852,413335.0
2016-04-28 09:30:00,81.56,83.69,81.51,83.53,766983.0,75.9523,77.9359,75.9058,77.7869,766983.0
2016-04-28 10:00:00,83.53,83.66,83.03,83.27,397664.0,77.7869,77.908,77.3213,77.5448,397664.0
2016-04-28 10:30:00,83.29,83.36,82.7,82.76,223661.0,77.5634,77.6286,77.014,77.0698,223661.0
2016-04-28 11:00:00,82.75,82.83,82.28,82.72,206896.0,77.0605,77.135,76.6228,77.0326,206896.0
2016-04-28 11:30:00,82.71,82.82,82.55,82.63,156725.0,77.0233,77.1257,76.8743,76.9488,156725.0
2016-04-28 12:00:00,82.65,82.91,82.59,82.89,146526.0,76.9674,77.2095,76.9115,77.1909,146526.0
2016-04-28 12:30:00,82.88,82.99,82.54,82.54,182892.0,77.1816,77.284,76.865,76.865,182892.0
2016-04-28 13:00:00,82.55,82.57,82.28,82.41,173331.0,76.8743,76.8929,76.6228,76.7439,173331.0
2016-04-28 13:30:00,82.42,82.6,82.31,82.41,162988.0,76.7532,76.9208,76.6508,76.7439,162988.0
2016-04-28 14:00:00,82.41,82.67,82.4,82.43,170732.0,76.7439,76.986,76.7346,76.7625,170732.0
2016-04-28 14:30:00,82.43,82.48,82.35,82.39,135139.0,76.7625,76.8091,76.688,76.7253,135139.0
2016-04-28 15:00:00,82.39,82.4,81.85,81.87,233084.0,76.7253,76.7346,76.2224,76.241,233084.0
2016-04-28 15:30:00,81.88,82.07,81.79,81.97,486417.0,76.2503,76.4273,76.1665,76.3342,486417.0
2016-04-29 09:30:00,81.47,81.52,80.38,80.45,211317.0,75.8685,75.9151,74.8535,74.9187,211317.0
2016-04-29 10:00:00,80.38,80.63,80.02,80.15,196953.0,74.8535,75.0863,74.5182,74.6393,196953.0
2016-04-29 10:30:00,80.17,80.88,80.11,80.51,202138.0,74.6579,75.3191,74.602,74.9745,202138.0
2016-04-29 11:00:00,80.51,80.54,79.58,79.59,205220.0,74.9745,75.0025,74.1085,74.1178,205220.0
2016-04-29 11:30:00,79.58,79.81,79.3,79.67,236250.0,74.1085,74.3227,73.8477,74.1923,236250.0
2016-04-29 12:00:00,79.64,80.31,79.64,80.19,165065.0,74.1644,74.7883,74.1644,74.6765,165065.0
2016-04-29 12:30:00,80.19,80.41,80.08,80.28,87406.0,74.6765,74.8814,74.5741,74.7604,87406.0
2016-04-29 13:00:00,80.28,80.58,80.27,80.52,120167.0,74.7604,75.0397,74.751,74.9839,120167.0
2016-04-29 13:30:00,80.52,80.61,80.31,80.31,102237.0,74.9839,75.0677,74.7883,74.7883,102237.0
2016-04-29 14:00:00,80.29,80.36,79.99,80.16,127761.0,74.7697,74.8349,74.4903,74.6486,127761.0
2016-04-29 14:30:00,80.15,80.2,79.99,80.04,150919.0,74.6393,74.6859,74.4903,74.5369,150919.0
2016-04-29 15:00:00,80.05,80.65,80.0,80.53,244346.0,74.5462,75.1049,74.4996,74.9932,244346.0
2016-04-29 15:30:00,80.54,80.86,80.51,80.62,537354.0,75.0025,75.3005,74.9745,75.077,537354.0
2016-05-02 09:30:00,80.6,80.73,79.55,79.57,338102.0,75.0584,75.1794,74.0805,74.0992,338102.0
2016-05-02 10:00:00,79.57,80.47,79.43,80.07,233886.0,74.0992,74.9373,73.9688,74.5648,233886.0
2016-05-02 10:30:00,80.04,80.43,80.02,80.35,180794.0,74.5369,74.9,74.5182,74.8255,180794.0
2016-05-02 11:00:00,80.35,80.51,80.16,80.24,156236.0,74.8255,74.9745,74.6486,74.7231,156236.0
2016-05-02 11:30:00,80.24,80.45,80.08,80.23,157092.0,74.7231,74.9187,74.5741,74.7138,157092.0
2016-05-02 12:00:00,80.25,80.64,80.15,80.5,104071.0,74.7324,75.0956,74.6393,74.9652,104071.0
2016-05-02 12:30:00,80.51,80.57,80.4,80.54,83755.0,74.9745,75.0304,74.8721,75.0025,83755.0
2016-05-02 13:00:00,80.53,80.76,80.49,80.58,146834.0,74.9932,75.2073,74.9559,75.0397,146834.0
2016-05-02 13:30:00,80.57,80.61,80.39,80.47,187112.0,75.0304,75.0677,74.8628,74.9373,187112.0
2016-05-02 14:00:00,80.48,80.62,80.42,80.47,273703.0,74.9466,75.077,74.8907,74.9373,273703.0
2016-05-02 14:30:00,80.48,80.89,80.48,80.73,421375.0,74.9466,75.3284,74.9466,75.1794,421375.0
2016-05-02 15:00:00,80.75,81.05,80.74,80.87,266911.0,75.198,75.4774,75.1887,75.3098,266911.0
2016-05-02 15:30:00,80.88,81.24,80.86,81.2,570237.0,75.3191,75.6543,75.3005,75.6171,570237.0
2016-05-03 09:30:00,79.51,79.62,76.83,77.01,1027694.0,74.0433,74.1457,71.5476,71.7152,1027694.0
2016-05-03 10:00:00,77.0,77.49,76.94,77.05,433409.0,71.7059,72.1622,71.65,71.7524,433409.0
2016-05-03 10:30:00,77.05,77.75,77.02,77.65,459958.0,71.7524,72.4043,71.7245,72.3112,459958.0
2016-05-03 11:00:00,77.69,77.95,77.46,77.79,382431.0,72.3484,72.5906,72.1342,72.4416,382431.0
2016-05-03 11:30:00,77.79,78.18,77.71,78.15,350986.0,72.4416,72.8047,72.3671,72.7768,350986.0
2016-05-03 12:00:00,78.15,78.8,78.13,78.69,298380.0,72.7768,73.3821,72.7582,73.2797,298380.0
2016-05-03 12:30:00,78.69,78.8,78.56,78.76,217978.0,73.2797,73.3821,73.1586,73.3449,217978.0
2016-05-03 13:00:00,78.76,79.08,78.71,78.99,262635.0,73.3449,73.6429,73.2983,73.559,262635.0
2016-05-03 13:30:00,79.0,79.36,78.84,78.84,257636.0,73.5684,73.9036,73.4194,73.4194,257636.0
2016-05-03 14:00:00,78.85,78.95,78.55,78.6,151529.0,73.4287,73.5218,73.1493,73.1959,151529.0
2016-05-03 14:30:00,78.6,78.92,78.6,78.84,209659.0,73.1959,73.4939,73.1959,73.4194,209659.0
2016-05-03 15:00:00,78.86,78.97,78.72,78.94,214838.0,73.438,73.5404,73.3076,73.5125,214838.0
2016-05-03 15:30:00,78.93,79.15,78.66,79.06,748513.0,73.5032,73.708,73.2517,73.6242,748513.0
2016-05-04 09:30:00,78.67,79.99,78.56,79.82,504688.0,73.261,74.4903,73.1586,74.332,504688.0
2016-05-04 10:00:00,79.93,80.4,79.8,79.93,298541.0,74.4344,74.8721,74.3134,74.4344,298541.0
2016-05-04 10:30:00,79.91,80.05,79.58,79.85,286219.0,74.4158,74.5462,74.1085,74.3599,286219.0
2016-05-04 11:00:00,79.87,80.0,79.45,79.54,216246.0,74.3785,74.4996,73.9874,74.0712,216246.0
2016-05-04 11:30:00,79.55,79.78,79.54,79.66,121261.0,74.0805,74.2947,74.0712,74.183,121261.0
2016-05-04 12:00:00,79.66,79.72,79.42,79.49,147596.0,74.183,74.2389,73.9595,74.0247,147596.0
2016-05-04 12:30:00,79.49,79.67,79.34,79.36,106494.0,74.0247,74.1923,73.885,73.9036,106494.0
2016-05-04 13:00:00,79.37,79.55,79.32,79.5,148597.0,73.9129,74.0805,73.8664,74.034,148597.0
2016-05-04 13:30:00,79.5,79.61,79.3,79.39,167273.0,74.034,74.1364,73.8477,73.9315,167273.0
2016-05-04 14:00:00,79.39,79.42,79.16,79.23,214079.0,73.9315,73.9595,73.7174,73.7825,214079.0
2016-05-04 14:30:00,79.25,79.69,79.25,79.49,178951.0,73.8012,74.2109,73.8012,74.0247,178951.0
2016-05-04 15:00:00,79.5,79.84,79.33,79.83,240286.0,74.034,74.3506,73.8757,74.3413,240286.0
2016-05-04 15:30:00,79.82,79.99,79.73,79.79,514698.0,74.332,74.4903,74.2482,74.304,514698.0
2016-05-05 09:30:00,79.99,80.49,79.9,80.36,152175.0,74.4903,74.9559,74.4065,74.8349,152175.0
2016-05-05 10:00:00,80.35,80.74,80.3,80.57,268201.0,74.8255,75.1887,74.779,75.0304,268201.0
2016-05-05 10:30:00,80.56,80.93,80.51,80.82,116982.0,75.0211,75.3657,74.9745,75.2632,116982.0
2016-05-05 11:00:00,80.82,80.92,80.35,80.43,100829.0,75.2632,75.3563,74.8255,74.9,100829.0
2016-05-05 11:30:00,80.46,80.95,80.46,80.78,76811.0,74.928,75.3843,74.928,75.226,76811.0
2016-05-05 12:00:00,80.76,80.84,80.59,80.77,90209.0,75.2073,75.2818,75.049,75.2167,90209.0
2016-05-05 12:30:00,80.78,80.96,80.62,80.64,80046.0,75.226,75.3936,75.077,75.0956,80046.0
2016-05-05 13:00:00,80.63,80.65,80.28,80.33,106084.0,75.0863,75.1049,74.7604,74.8069,106084.0
2016-05-05 13:30:00,80.34,80.53,80.24,80.29,97822.0,74.8162,74.9932,74.7231,74.7697,97822.0
2016-05-05 14:00:00,80.28,80.51,80.23,80.49,111076.0,74.7604,74.9745,74.7138,74.9559,111076.0
2016-05-05 14:30:00,80.49,80.56,80.32,80.34,118265.0,74.9559,75.0211,74.7976,74.8162,118265.0
2016-05-05 15:00:00,80.34,80.49,80.28,80.42,130968.0,74.8162,74.9559,74.7604,74.8907,130968.0
2016-05-05 15:30:00,80.41,80.69,80.4,80.6,350235.0,74.8814,75.1422,74.8721,75.0584,350235.0
2016-05-06 09:30:00,80.29,82.0,80.11,81.5,367416.0,74.7697,76.3621,74.602,75.8965,367416.0
2016-05-06 10:00:00,81.49,81.74,81.17,81.37,311641.0,75.8872,76.12,75.5892,75.7754,311641.0
2016-05-06 10:30:00,81.34,81.36,80.75,81.03,196175.0,75.7475,75.7661,75.198,75.4588,196175.0
2016-05-06 11:00:00,81.08,81.73,81.04,81.73,279709.0,75.5053,76.1107,75.4681,76.1107,279709.0
2016-05-06 11:30:00,81.73,81.73,80.93,81.0,192446.0,76.1107,76.1107,75.3657,75.4308,192446.0
2016-05-06 12:00:00,81.03,81.06,80.85,80.95,135697.0,75.4588,75.4867,75.2912,75.3843,135697.0
2016-05-06 12:30:00,80.95,81.0,80.82,80.88,125130.0,75.3843,75.4308,75.2632,75.3191,125130.0
2016-05-06 13:00:00,80.9,80.98,80.82,80.89,113700.0,75.3377,75.4122,75.2632,75.3284,113700.0
2016-05-06 13:30:00,80.89,81.0,80.68,81.0,109725.0,75.3284,75.4308,75.1328,75.4308,109725.0
2016-05-06 14:00:00,80.99,81.22,80.93,81.06,252976.0,75.4215,75.6357,75.3657,75.4867,252976.0
2016-05-06 14:30:00,81.05,81.08,80.87,80.9,144121.0,75.4774,75.5053,75.3098,75.3377,144121.0
2016-05-06 15:00:00,80.93,81.03,80.82,80.98,185628.0,75.3657,75.4588,75.2632,75.4122,185628.0
2016-05-06 15:30:00,80.99,81.0,80.69,80.87,502845.0,75.4215,75.4308,75.1422,75.3098,502845.0
2016-05-09 09:30:00,81.0,81.28,80.68,81.01,314813.0,75.4308,75.6916,75.1328,75.4402,314813.0
2016-05-09 10:00:00,80.98,81.06,80.59,80.76,169996.0,75.4122,75.4867,75.049,75.2073,169996.0
2016-05-09 10:30:00,80.74,81.06,80.65,80.93,132474.0,75.1887,75.4867,75.1049,75.3657,132474.0
2016-05-09 11:00:00,80.91,81.01,80.75,80.81,137866.0,75.347,75.4402,75.198,75.2539,137866.0
2016-05-09 11:30:00,80.83,81.02,80.81,80.98,117959.0,75.2725,75.4495,75.2539,75.4122,117959.0
2016-05-09 12:00:00,80.98,80.98,80.78,80.89,86572.0,75.4122,75.4122,75.226,75.3284,86572.0
2016-05-09 12:30:00,80.9,80.99,80.79,80.92,115375.0,75.3377,75.4215,75.2353,75.3563,115375.0
2016-05-09 13:00:00,80.94,81.09,80.9,81.0,149723.0,75.375,75.5147,75.3377,75.4308,149723.0
2016-05-09 13:30:00,81.0,81.11,80.93,81.06,101681.0,75.4308,75.5333,75.3657,75.4867,101681.0
2016-05-09 14:00:00,81.06,81.19,81.02,81.1,124624.0,75.4867,75.6078,75.4495,75.524,124624.0
2016-05-09 14:30:00,81.1,81.31,81.1,81.3,98148.0,75.524,75.7195,75.524,75.7102,98148.0
2016-05-09 15:00:00,81.29,81.32,81.09,81.11,129889.0,75.7009,75.7288,75.5147,75.5333,129889.0
2016-05-09 15:30:00,81.11,81.15,80.93,80.98,274082.0,75.5333,75.5705,75.3657,75.4122,274082.0
2016-05-10 09:30:00,81.06,81.07,80.13,80.45,156347.0,75.4867,75.496,74.6207,74.9187,156347.0
2016-05-10 10:00:00,80.44,80.51,80.2,80.4,80260.0,74.9094,74.9745,74.6859,74.8721,80260.0
2016-05-10 10:30:00,80.42,80.59,80.34,80.55,78909.0,74.8907,75.049,74.8162,75.0118,78909.0
2016-05-10 11:00:00,80.55,80.66,80.43,80.62,106389.0,75.0118,75.1142,74.9,75.077,106389.0
2016-05-10 11:30:00,80.62,80.66,80.28,80.57,136841.0,75.077,75.1142,74.7604,75.0304,136841.0
2016-05-10 12:00:00,80.58,80.72,80.52,80.64,135580.0,75.0397,75.1701,74.9839,75.0956,135580.0
2016-05-10 12:30:00,80.64,80.76,80.58,80.76,123300.0,75.0956,75.2073,75.0397,75.2073,123300.0
2016-05-10 13:00:00,80.77,80.87,80.73,80.86,107953.0,75.2167,75.3098,75.1794,75.3005,107953.0
2016-05-10 13:30:00,80.86,80.91,80.72,80.91,121213.0,75.3005,75.347,75.1701,75.347,121213.0
2016-05-10 14:00:00,80.89,81.0,80.89,80.98,173894.0,75.3284,75.4308,75.3284,75.4122,173894.0
2016-05-10 14:30:00,80.97,81.0,80.73,80.78,173812.0,75.4029,75.4308,75.1794,75.226,173812.0
2016-05-10 15:00:00,80.77,81.0,80.72,80.93,155049.0,75.2167,75.4308,75.1701,75.3657,155049.0
2016-05-10 15:30:00,80.93,80.99,80.86,80.94,226663.0,75.3657,75.4215,75.3005,75.375,226663.0
2016-05-11 09:30:00,80.9,81.41,80.51,81.17,85412.0,75.3377,75.8127,74.9745,75.5892,85412.0
2016-05-11 10:00:00,81.13,81.4,81.05,81.3,89814.0,75.5519,75.8033,75.4774,75.7102,89814.0
2016-05-11 10:30:00,81.33,81.47,81.07,81.11,114015.0,75.7382,75.8685,75.496,75.5333,114015.0
2016-05-11 11:00:00,81.09,81.13,80.85,81.01,124147.0,75.5147,75.5519,75.2912,75.4402,124147.0
2016-05-11 11:30:00,81.01,81.2,80.89,81.17,55879.0,75.4402,75.6171,75.3284,75.5892,55879.0
2016-05-11 12:00:00,81.16,81.21,81.09,81.11,60937.0,75.5798,75.6264,75.5147,75.5333,60937.0
2016-05-11 12:30:00,81.09,81.15,80.99,81.04,50475.0,75.5147,75.5705,75.4215,75.4681,50475.0
2016-05-11 13:00:00,81.05,81.07,80.99,81.05,80371.0,75.4774,75.496,75.4215,75.4774,80371.0
2016-05-11 13:30:00,81.04,81.05,80.74,80.74,84047.0,75.4681,75.4774,75.1887,75.1887,84047.0
2016-05-11 14:00:00,80.73,80.76,80.27,80.32,134387.0,75.1794,75.2073,74.751,74.7976,134387.0
2016-05-11 14:30:00,80.31,80.5,80.28,80.29,118534.0,74.7883,74.9652,74.7604,74.7697,118534.0
2016-05-11 15:00:00,80.3,80.42,80.28,80.3,155713.0,74.779,74.8907,74.7604,74.779,155713.0
2016-05-11 15:30:00,80.31,80.41,80.24,80.25,318685.0,74.7883,74.8814,74.7231,74.7324,318685.0
2016-05-12 09:30:00,80.6,80.85,80.26,80.41,211826.0,75.0584,75.2912,74.7417,74.8814,211826.0
2016-05-12 10:00:00,80.41,80.45,79.96,79.96,171816.0,74.8814,74.9187,74.4624,74.4624,171816.0
2016-05-12 10:30:00,79.93,80.12,79.79,79.91,130227.0,74.4344,74.6114,74.304,74.4158,130227.0
2016-05-12 11:00:00,79.91,79.99,79.42,79.63,98862.0,74.4158,74.4903,73.9595,74.155,98862.0
2016-05-12 11:30:00,79.63,79.73,79.11,79.16,240686.0,74.155,74.2482,73.6708,73.7174,240686.0
2016-05-12 12:00:00,79.16,79.42,78.78,78.81,240359.0,73.7174,73.9595,73.3635,73.3914,240359.0
2016-05-12 12:30:00,78.81,78.98,78.54,78.57,210964.0,73.3914,73.5497,73.14,73.1679,210964.0
2016-05-12 13:00:00,78.59,78.64,78.37,78.42,223132.0,73.1865,73.2331,72.9817,73.0282,223132.0
2016-05-12 13:30:00,78.42,78.43,77.46,77.5,386243.0,73.0282,73.0375,72.1342,72.1715,386243.0
2016-05-12 14:00:00,77.49,78.04,77.47,78.04,250482.0,72.1622,72.6744,72.1436,72.6744,250482.0
2016-05-12 14:30:00,78.03,78.49,77.92,78.28,172589.0,72.6651,73.0934,72.5626,72.8979,172589.0
2016-05-12 15:00:00,78.3,78.3,77.84,77.9,266837.0,72.9165,72.9165,72.4881,72.544,266837.0
2016-05-12 15:30:00,77.9,77.9,77.42,77.69,889671.0,72.544,72.544,72.097,72.3484,889671.0
2016-05-13 09:30:00,77.86,78.57,77.5,77.79,156296.0,72.5067,73.1679,72.1715,72.4416,156296.0
2016-05-13 10:00:00,77.81,78.16,77.45,77.83,172740.0,72.4602,72.7861,72.1249,72.4788,172740.0
2016-05-13 10:30:00,77.8,77.88,77.53,77.66,117118.0,72.4509,72.5254,72.1994,72.3205,117118.0
2016-05-13 11:00:00,77.68,78.1,77.56,77.94,133215.0,72.3391,72.7302,72.2274,72.5812,133215.0
2016-05-13 11:30:00,77.95,77.97,77.63,77.63,84640.0,72.5906,72.6092,72.2926,72.2926,84640.0
2016-05-13 12:00:00,77.62,77.79,77.59,77.69,86690.0,72.2832,72.4416,72.2553,72.3484,86690.0
2016-05-13 12:30:00,77.69,77.8,77.59,77.7,79477.0,72.3484,72.4509,72.2553,72.3577,79477.0
2016-05-13 13:00:00,77.69,78.08,77.67,78.04,80186.0,72.3484,72.7116,72.3298,72.6744,80186.0
2016-05-13 13:30:00,78.05,78.16,77.76,77.87,191881.0,72.6837,72.7861,72.4136,72.5161,191881.0
2016-05-13 14:00:00,77.87,77.96,77.65,77.76,121176.0,72.5161,72.5999,72.3112,72.4136,121176.0
2016-05-13 14:30:00,77.74,77.79,77.63,77.71,102341.0,72.395,72.4416,72.2926,72.3671,102341.0
2016-05-13 15:00:00,77.71,77.96,77.64,77.92,114436.0,72.3671,72.5999,72.3019,72.5626,114436.0
2016-05-13 15:30:00,77.94,78.09,77.81,77.91,280448.0,72.5812,72.7209,72.4602,72.5533,280448.0
2016-05-16 09:30:00,78.02,78.5,77.35,77.45,185954.0,72.6557,73.1027,72.0318,72.1249,185954.0
2016-05-16 10:00:00,77.47,77.74,77.22,77.48,335405.0,72.1436,72.395,71.9107,72.1529,335405.0
2016-05-16 10:30:00,77.5,77.66,77.43,77.47,207758.0,72.1715,72.3205,72.1063,72.1436,207758.0
2016-05-16 11:00:00,77.45,77.6,77.17,77.23,196904.0,72.1249,72.2646,71.8642,71.9201,196904.0
2016-05-16 11:30:00,77.25,77.87,77.24,77.85,230284.0,71.9387,72.5161,71.9294,72.4974,230284.0
2016-05-16 12:00:00,77.86,77.89,77.64,77.71,156620.0,72.5067,72.5347,72.3019,72.3671,156620.0
2016-05-16 12:30:00,77.72,77.79,77.67,77.78,125062.0,72.3764,72.4416,72.3298,72.4322,125062.0
2016-05-16 13:00:00,77.8,77.91,77.75,77.78,86374.0,72.4509,72.5533,72.4043,72.4322,86374.0
2016-05-16 13:30:00,77.78,77.82,77.55,77.59,103803.0,72.4322,72.4695,72.2181,72.2553,103803.0
2016-05-16 14:00:00,77.59,77.87,77.58,77.83,114582.0,72.2553,72.5161,72.246,72.4788,114582.0
2016-05-16 14:30:00,77.84,77.95,77.72,77.85,169977.0,72.4881,72.5906,72.3764,72.4974,169977.0
2016-05-16 15:00:00,77.84,77.95,77.77,77.78,116982.0,72.4881,72.5906,72.4229,72.4322,116982.0
2016-05-16 15:30:00,77.79,77.9,77.75,77.83,239262.0,72.4416,72.544,72.4043,72.4788,239262.0
2016-05-17 09:30:00,77.87,78.46,77.3,77.34,191555.0,72.5161,73.0655,71.9852,72.0225,191555.0
2016-05-17 10:00:00,77.33,78.05,77.23,77.84,189064.0,72.0132,72.6837,71.9201,72.4881,189064.0
2016-05-17 10:30:00,77.86,78.19,77.63,78.04,183138.0,72.5067,72.814,72.2926,72.6744,183138.0
2016-05-17 11:00:00,78.06,78.41,77.99,78.29,149827.0,72.693,73.0189,72.6278,72.9072,149827.0
2016-05-17 11:30:00,78.3,78.34,77.97,78.04,224297.0,72.9165,72.9537,72.6092,72.6744,224297.0
2016-05-17 12:00:00,78.02,78.13,77.81,77.98,110987.0,72.6557,72.7582,72.4602,72.6185,110987.0
2016-05-17 12:30:00,77.97,77.99,77.73,77.81,87846.0,72.6092,72.6278,72.3857,72.4602,87846.0
2016-05-17 13:00:00,77.82,77.9,77.8,77.84,110343.0,72.4695,72.544,72.4509,72.4881,110343.0
2016-05-17 13:30:00,77.86,77.97,77.6,77.61,105736.0,72.5067,72.6092,72.2646,72.2739,105736.0
2016-05-17 14:00:00,77.62,77.63,77.08,77.15,177228.0,72.2832,72.2926,71.7804,71.8456,177228.0
2016-05-17 14:30:00,77.14,77.2,76.93,76.99,229849.0,71.8362,71.8921,71.6407,71.6966,229849.0
2016-05-17 15:00:00,76.99,77.09,76.77,76.92,296171.0,71.6966,71.7897,71.4917,71.6314,296171.0
2016-05-17 15:30:00,76.91,77.32,76.88,77.27,599365.0,71.6221,72.0039,71.5941,71.9573,599365.0
2016-05-18 09:30:00,77.27,77.4,76.84,77.22,86153.0,71.9573,72.0784,71.5569,71.9107,86153.0
2016-05-18 10:00:00,77.22,77.41,76.94,77.36,148124.0,71.9107,72.0877,71.65,72.0411,148124.0
2016-05-18 10:30:00,77.35,77.42,76.97,77.0,103164.0,72.0318,72.097,71.6779,71.7059,103164.0
2016-05-18 11:00:00,77.01,77.04,76.35,76.56,119919.0,71.7152,71.7431,71.1006,71.2961,119919.0
2016-05-18 11:30:00,76.56,76.83,76.45,76.78,90246.0,71.2961,71.5476,71.1937,71.501,90246.0
2016-05-18 12:00:00,76.78,76.83,76.63,76.68,62248.0,71.501,71.5476,71.3613,71.4079,62248.0
2016-05-18 12:30:00,76.71,77.06,76.67,77.05,68067.0,71.4358,71.7617,71.3986,71.7524,68067.0
2016-05-18 13:00:00,77.06,77.13,76.92,77.11,76694.0,71.7617,71.8269,71.6314,71.8083,76694.0
2016-05-18 13:30:00,77.11,77.36,77.11,77.24,131691.0,71.8083,72.0411,71.8083,71.9294,131691.0
2016-05-18 14:00:00,77.22,77.22,76.35,76.41,143904.0,71.9107,71.9107,71.1006,71.1564,143904.0
2016-05-18 14:30:00,76.38,76.59,76.29,76.5,125975.0,71.1285,71.3241,71.0447,71.2402,125975.0
2016-05-18 15:00:00,76.52,76.7,76.37,76.39,131747.0,71.2589,71.4265,71.1192,71.1378,131747.0
2016-05-18 15:30:00,76.37,76.6,76.36,76.58,304857.0,71.1192,71.3334,71.1099,71.3147,304857.0
2016-05-19 09:30:00,76.07,77.15,76.0,76.42,107885.0,70.8398,71.8456,70.7746,71.1657,107885.0
2016-05-19 10:00:00,76.38,76.49,75.93,76.05,169447.0,71.1285,71.2309,70.7094,70.8212,169447.0
2016-05-19 10:30:00,76.03,76.21,75.8,75.8,191476.0,70.8026,70.9702,70.5884,70.5884,191476.0
2016-05-19 11:00:00,75.84,75.96,75.69,75.92,510969.0,70.6256,70.7374,70.4859,70.7001,510969.0
2016-05-19 11:30:00,75.95,76.31,75.87,76.28,111842.0,70.7281,71.0633,70.6536,71.0354,111842.0
2016-05-19 12:00:00,76.28,76.68,76.22,76.56,92018.0,71.0354,71.4079,70.9795,71.2961,92018.0
2016-05-19 12:30:00,76.54,76.62,76.45,76.47,79549.0,71.2775,71.352,71.1937,71.2123,79549.0
2016-05-19 13:00:00,76.47,76.62,76.43,76.61,72744.0,71.2123,71.352,71.1751,71.3427,72744.0
2016-05-19 13:30:00,76.61,76.92,76.58,76.7,76246.0,71.3427,71.6314,71.3147,71.4265,76246.0
2016-05-19 14:00:00,76.72,76.86,76.56,76.76,125538.0,71.4451,71.5755,71.2961,71.4824,125538.0
2016-05-19 14:30:00,76.75,76.76,76.37,76.38,104362.0,71.4731,71.4824,71.1192,71.1285,104362.0
2016-05-19 15:00:00,76.38,76.81,76.36,76.72,139664.0,71.1285,71.5289,71.1099,71.4451,139664.0
2016-05-19 15:30:00,76.73,76.85,76.68,76.73,260419.0,71.4544,71.5662,71.4079,71.4544,260419.0
2016-05-20 09:30:00,77.24,77.96,76.93,77.95,240211.0,71.9294,72.5999,71.6407,72.5906,240211.0
2016-05-20 10:00:00,77.95,77.99,77.45,77.54,127648.0,72.5906,72.6278,72.1249,72.2087,127648.0
2016-05-20 10:30:00,77.54,77.74,77.49,77.59,114544.0,72.2087,72.395,72.1622,72.2553,114544.0
2016-05-20 11:00:00,77.57,77.61,77.24,77.25,74588.0,72.2367,72.2739,71.9294,71.9387,74588.0
2016-05-20 11:30:00,77.26,77.37,77.15,77.19,63557.0,71.948,72.0504,71.8456,71.8828,63557.0
2016-05-20 12:00:00,77.19,77.21,76.99,77.08,69893.0,71.8828,71.9014,71.6966,71.7804,69893.0
2016-05-20 12:30:00,77.05,77.14,77.0,77.05,76259.0,71.7524,71.8362,71.7059,71.7524,76259.0
2016-05-20 13:00:00,77.05,77.16,76.99,76.99,54845.0,71.7524,71.8549,71.6966,71.6966,54845.0
2016-05-20 13:30:00,77.0,77.01,76.79,76.95,58411.0,71.7059,71.7152,71.5103,71.6593,58411.0
2016-05-20 14:00:00,76.95,77.18,76.92,77.17,96089.0,71.6593,71.8735,71.6314,71.8642,96089.0
2016-05-20 14:30:00,77.18,77.26,77.07,77.1,98403.0,71.8735,71.948,71.7711,71.799,98403.0
2016-05-20 15:00:00,77.11,77.13,76.85,76.88,94479.0,71.8083,71.8269,71.5662,71.5941,94479.0
2016-05-20 15:30:00,76.88,77.15,76.88,77.12,215967.0,71.5941,71.8456,71.5941,71.8176,215967.0
2016-05-23 09:30:00,76.79,77.09,75.96,76.2,216035.0,71.5103,71.7897,70.7374,70.9609,216035.0
2016-05-23 10:00:00,76.22,76.44,76.17,76.17,128244.0,70.9795,71.1844,70.9329,70.9329,128244.0
2016-05-23 10:30:00,76.17,76.26,76.1,76.24,97521.0,70.9329,71.0167,70.8677,70.9981,97521.0
2016-05-23 11:00:00,76.23,76.43,76.21,76.34,149470.0,70.9888,71.1751,70.9702,71.0912,149470.0
2016-05-23 11:30:00,76.36,76.41,76.11,76.16,103485.0,71.1099,71.1564,70.8771,70.9236,103485.0
2016-05-23 12:00:00,76.16,76.33,76.16,76.22,112605.0,70.9236,71.0819,70.9236,70.9795,112605.0
2016-05-23 12:30:00,76.22,76.38,76.2,76.38,64112.0,70.9795,71.1285,70.9609,71.1285,64112.0
2016-05-23 13:00:00,76.39,76.5,76.39,76.41,55285.0,71.1378,71.2402,71.1378,71.1564,55285.0
2016-05-23 13:30:00,76.41,76.44,76.22,76.23,92729.0,71.1564,71.1844,70.9795,70.9888,92729.0
2016-05-23 14:00:00,76.23,76.35,76.22,76.29,141000.0,70.9888,71.1006,70.9795,71.0447,141000.0
2016-05-23 14:30:00,76.3,76.35,76.25,76.3,138683.0,71.054,71.1006,71.0074,71.054,138683.0
2016-05-23 15:00:00,76.31,76.33,76.23,76.27,98120.0,71.0633,71.0819,70.9888,71.0261,98120.0
2016-05-23 15:30:00,76.27,76.29,76.18,76.24,388487.0,71.0261,71.0447,70.9422,70.9981,388487.0
2016-05-24 09:30:00,76.2,77.01,76.03,76.96,240418.0,70.9609,71.7152,70.8026,71.6686,240418.0
2016-05-24 10:00:00,77.01,77.42,76.93,77.32,203773.0,71.7152,72.097,71.6407,72.0039,203773.0
2016-05-24 10:30:00,77.3,77.36,77.11,77.27,140350.0,71.9852,72.0411,71.8083,71.9573,140350.0
2016-05-24 11:00:00,77.28,77.55,77.26,77.43,139251.0,71.9666,72.2181,71.948,72.1063,139251.0
2016-05-24 11:30:00,77.43,77.88,77.31,77.84,143774.0,72.1063,72.5254,71.9946,72.4881,143774.0
2016-05-24 12:00:00,77.82,77.91,77.64,77.65,118268.0,72.4695,72.5533,72.3019,72.3112,118268.0
2016-05-24 12:30:00,77.65,77.9,77.61,77.9,84881.0,72.3112,72.544,72.2739,72.544,84881.0
2016-05-24 13:00:00,77.89,77.95,77.59,77.68,156487.0,72.5347,72.5906,72.2553,72.3391,156487.0
2016-05-24 13:30:00,77.67,77.7,77.55,77.57,89900.0,72.3298,72.3577,72.2181,72.2367,89900.0
2016-05-24 14:00:00,77.56,77.76,77.55,77.71,98316.0,72.2274,72.4136,72.2181,72.3671,98316.0
2016-05-24 14:30:00,77.71,77.74,77.56,77.66,140797.0,72.3671,72.395,72.2274,72.3205,140797.0
2016-05-24 15:00:00,77.65,77.92,77.61,77.73,172587.0,72.3112,72.5626,72.2739,72.3857,172587.0
2016-05-24 15:30:00,77.73,77.74,77.53,77.55,359841.0,72.3857,72.395,72.1994,72.2181,359841.0
2016-05-25 09:30:00,77.61,78.37,77.61,77.93,221334.0,72.2739,72.9817,72.2739,72.5719,221334.0
2016-05-25 10:00:00,77.95,78.48,77.88,78.27,171315.0,72.5906,73.0841,72.5254,72.8885,171315.0
2016-05-25 10:30:00,78.28,78.35,78.07,78.11,77348.0,72.8979,72.963,72.7023,72.7396,77348.0
2016-05-25 11:00:00,78.11,78.31,78.05,78.16,56006.0,72.7396,72.9258,72.6837,72.7861,56006.0
2016-05-25 11:30:00,78.16,78.31,78.05,78.23,84974.0,72.7861,72.9258,72.6837,72.8513,84974.0
2016-05-25 12:00:00,78.24,78.27,78.08,78.1,48801.0,72.8606,72.8885,72.7116,72.7302,48801.0
2016-05-25 12:30:00,78.09,78.35,78.09,78.16,126533.0,72.7209,72.963,72.7209,72.7861,126533.0
2016-05-25 13:00:00,78.16,78.26,78.11,78.11,66344.0,72.7861,72.8792,72.7396,72.7396,66344.0
2016-05-25 13:30:00,78.11,78.18,78.01,78.05,56757.0,72.7396,72.8047,72.6464,72.6837,56757.0
2016-05-25 14:00:00,78.05,78.06,77.85,77.86,73205.0,72.6837,72.693,72.4974,72.5067,73205.0
2016-05-25 14:30:00,77.84,77.9,77.63,77.66,95512.0,72.4881,72.544,72.2926,72.3205,95512.0
2016-05-25 15:00:00,77.65,77.87,77.62,77.87,169492.0,72.3112,72.5161,72.2832,72.5161,169492.0
2016-05-25 15:30:00,77.85,77.88,77.65,77.71,387780.0,72.4974,72.5254,72.3112,72.3671,387780.0
2016-05-26 09:30:00,77.75,77.88,77.17,77.36,128088.0,72.4043,72.5254,71.8642,72.0411,128088.0
2016-05-26 10:00:00,77.36,77.54,77.24,77.31,98855.0,72.0411,72.2087,71.9294,71.9946,98855.0
2016-05-26 10:30:00,77.31,77.4,77.04,77.06,86596.0,71.9946,72.0784,71.7431,71.7617,86596.0
2016-05-26 11:00:00,77.04,77.09,76.89,77.02,78283.0,71.7431,71.7897,71.6034,71.7245,78283.0
2016-05-26 11:30:00,77.02,77.08,76.92,77.01,68715.0,71.7245,71.7804,71.6314,71.7152,68715.0
2016-05-26 12:00:00,77.0,77.25,77.0,77.09,83866.0,71.7059,71.9387,71.7059,71.7897,83866.0
2016-05-26 12:30:00,77.08,77.21,77.02,77.09,46609.0,71.7804,71.9014,71.7245,71.7897,46609.0
2016-05-26 13:00:00,77.08,77.11,76.97,77.07,51065.0,71.7804,71.8083,71.6779,71.7711,51065.0
2016-05-26 13:30:00,77.07,77.32,77.04,77.23,91681.0,71.7711,72.0039,71.7431,71.9201,91681.0
2016-05-26 14:00:00,77.23,77.25,77.12,77.15,46522.0,71.9201,71.9387,71.8176,71.8456,46522.0
2016-05-26 14:30:00,77.16,77.19,77.06,77.08,70706.0,71.8549,71.8828,71.7617,71.7804,70706.0
2016-05-26 15:00:00,77.1,77.27,77.1,77.22,113432.0,71.799,71.9573,71.799,71.9107,113432.0
2016-05-26 15:30:00,77.22,77.27,77.16,77.19,148258.0,71.9107,71.9573,71.8549,71.8828,148258.0
2016-05-27 09:30:00,77.29,77.86,77.29,77.68,63377.0,71.9759,72.5067,71.9759,72.3391,63377.0
2016-05-27 10:00:00,77.69,78.24,77.62,78.21,90664.0,72.3484,72.8606,72.2832,72.8327,90664.0
2016-05-27 10:30:00,78.22,78.24,78.0,78.0,67658.0,72.842,72.8606,72.6371,72.6371,67658.0
2016-05-27 11:00:00,78.0,78.14,77.92,78.08,121576.0,72.6371,72.7675,72.5626,72.7116,121576.0
2016-05-27 11:30:00,78.1,78.17,78.07,78.11,84994.0,72.7302,72.7954,72.7023,72.7396,84994.0
2016-05-27 12:00:00,78.11,78.14,77.82,77.85,65481.0,72.7396,72.7675,72.4695,72.4974,65481.0
2016-05-27 12:30:00,77.85,77.87,77.55,77.59,52298.0,72.4974,72.5161,72.2181,72.2553,52298.0
2016-05-27 13:00:00,77.58,77.62,77.36,77.4,47668.0,72.246,72.2832,72.0411,72.0784,47668.0
2016-05-27 13:30:00,77.41,77.48,77.23,77.41,63660.0,72.0877,72.1529,71.9201,72.0877,63660.0
2016-05-27 14:00:00,77.4,77.53,77.34,77.48,49009.0,72.0784,72.1994,72.0225,72.1529,49009.0
2016-05-27 14:30:00,77.48,77.5,77.34,77.43,86100.0,72.1529,72.1715,72.0225,72.1063,86100.0
2016-05-27 15:00:00,77.42,77.47,77.19,77.25,58261.0,72.097,72.1436,71.8828,71.9387,58261.0
2016-05-27 15:30:00,77.26,77.38,77.21,77.35,161369.0,71.948,72.0597,71.9014,72.0318,161369.0
2016-05-31 09:30:00,77.5,77.78,77.26,77.44,155596.0,72.1715,72.4322,71.948,72.1156,155596.0
2016-05-31 10:00:00,77.44,77.93,77.39,77.91,83617.0,72.1156,72.5719,72.0691,72.5533,83617.0
2016-05-31 10:30:00,77.9,77.94,77.59,77.65,77001.0,72.544,72.5812,72.2553,72.3112,77001.0
2016-05-31 11:00:00,77.65,77.68,77.5,77.61,99999.0,72.3112,72.3391,72.1715,72.2739,99999.0
2016-05-31 11:30:00,77.61,77.68,77.53,77.55,66790.0,72.2739,72.3391,72.1994,72.2181,66790.0
2016-05-31 12:00:00,77.55,77.58,77.41,77.52,89415.0,72.2181,72.246,72.0877,72.1901,89415.0
2016-05-31 12:30:00,77.51,77.6,77.49,77.54,45305.0,72.1808,72.2646,72.1622,72.2087,45305.0
2016-05-31 13:00:00,77.53,77.73,77.52,77.69,47257.0,72.1994,72.3857,72.1901,72.3484,47257.0
2016-05-31 13:30:00,77.7,77.73,77.63,77.68,48655.0,72.3577,72.3857,72.2926,72.3391,48655.0
2016-05-31 14:00:00,77.66,77.66,77.47,77.57,86435.0,72.3205,72.3205,72.1436,72.2367,86435.0
2016-05-31 14:30:00,77.57,77.57,77.49,77.53,94444.0,72.2367,72.2367,72.1622,72.1994,94444.0
2016-05-31 15:00:00,77.52,77.79,77.49,77.76,92258.0,72.1901,72.4416,72.1622,72.4136,92258.0
2016-05-31 15:30:00,77.76,78.11,77.76,78.02,362065.0,72.4136,72.7396,72.4136,72.6557,362065.0
2016-06-01 09:30:00,77.65,78.33,77.65,78.32,102299.0,72.3112,72.9444,72.3112,72.9351,102299.0
2016-06-01 10:00:00,78.33,78.45,78.12,78.18,106573.0,72.9444,73.0562,72.7489,72.8047,106573.0
2016-06-01 10:30:00,78.19,78.37,78.12,78.28,137900.0,72.814,72.9817,72.7489,72.8979,137900.0
2016-06-01 11:00:00,78.28,78.54,78.27,78.38,169151.0,72.8979,73.14,72.8885,72.991,169151.0
2016-06-01 11:30:00,78.38,78.61,78.28,78.45,105727.0,72.991,73.2052,72.8979,73.0562,105727.0
2016-06-01 12:00:00,78.47,78.61,78.37,78.5,82191.0,73.0748,73.2052,72.9817,73.1027,82191.0
2016-06-01 12:30:00,78.51,78.73,78.48,78.73,106115.0,73.112,73.3169,73.0841,73.3169,106115.0
2016-06-01 13:00:00,78.74,78.79,78.64,78.65,89373.0,73.3262,73.3728,73.2331,73.2424,89373.0
2016-06-01 13:30:00,78.65,78.66,78.44,78.52,107301.0,73.2424,73.2517,73.0469,73.1214,107301.0
2016-06-01 14:00:00,78.53,78.56,78.29,78.53,118798.0,73.1307,73.1586,72.9072,73.1307,118798.0
2016-06-01 14:30:00,78.52,78.54,78.33,78.4,116156.0,73.1214,73.14,72.9444,73.0096,116156.0
2016-06-01 15:00:00,78.4,78.67,78.33,78.64,142019.0,73.0096,73.261,72.9444,73.2331,142019.0
2016-06-01 15:30:00,78.65,78.65,78.38,78.39,400174.0,73.2424,73.2424,72.991,73.0003,400174.0
2016-06-02 09:30:00,78.18,78.6,78.0,78.3,137095.0,72.8047,73.1959,72.6371,72.9165,137095.0
2016-06-02 10:00:00,78.3,78.48,78.0,78.01,139958.0,72.9165,73.0841,72.6371,72.6464,139958.0
2016-06-02 10:30:00,77.99,78.37,77.97,78.36,91644.0,72.6278,72.9817,72.6092,72.9724,91644.0
2016-06-02 11:00:00,78.39,78.59,78.26,78.33,82197.0,73.0003,73.1865,72.8792,72.9444,82197.0
2016-06-02 11:30:00,78.34,78.42,78.23,78.26,67737.0,72.9537,73.0282,72.8513,72.8792,67737.0
2016-06-02 12:00:00,78.27,78.45,78.25,78.31,148704.0,72.8885,73.0562,72.8699,72.9258,148704.0
2016-06-02 12:30:00,78.31,78.52,78.25,78.45,78963.0,72.9258,73.1214,72.8699,73.0562,78963.0
2016-06-02 13:00:00,78.45,78.52,78.42,78.47,71376.0,73.0562,73.1214,73.0282,73.0748,71376.0
2016-06-02 13:30:00,78.47,78.64,78.44,78.63,77260.0,73.0748,73.2331,73.0469,73.2238,77260.0
2016-06-02 14:00:00,78.64,78.81,78.61,78.79,121863.0,73.2331,73.3914,73.2052,73.3728,121863.0
2016-06-02 14:30:00,78.79,78.89,78.76,78.84,106640.0,73.3728,73.4659,73.3449,73.4194,106640.0
2016-06-02 15:00:00,78.84,78.89,78.75,78.88,140296.0,73.4194,73.4659,73.3355,73.4566,140296.0
2016-06-02 15:30:00,78.88,78.99,78.78,78.98,343730.0,73.4566,73.559,73.3635,73.5497,343730.0
2016-06-03 09:30:00,79.0,79.03,78.16,78.36,200106.0,73.5684,73.5963,72.7861,72.9724,200106.0
2016-06-03 10:00:00,78.35,78.39,78.0,78.05,129201.0,72.963,73.0003,72.6371,72.6837,129201.0
2016-06-03 10:30:00,78.02,78.35,78.0,78.24,108952.0,72.6557,72.963,72.6371,72.8606,108952.0
2016-06-03 11:00:00,78.26,78.28,78.04,78.16,101329.0,72.8792,72.8979,72.6744,72.7861,101329.0
2016-06-03 11:30:00,78.15,78.51,78.11,78.46,62027.0,72.7768,73.112,72.7396,73.0655,62027.0
2016-06-03 12:00:00,78.49,78.6,78.38,78.48,52153.0,73.0934,73.1959,72.991,73.0841,52153.0
2016-06-03 12:30:00,78.47,78.53,78.28,78.35,52941.0,73.0748,73.1307,72.8979,72.963,52941.0
2016-06-03 13:00:00,78.35,78.47,78.34,78.35,59018.0,72.963,73.0748,72.9537,72.963,59018.0
2016-06-03 13:30:00,78.34,78.49,78.29,78.48,48615.0,72.9537,73.0934,72.9072,73.0841,48615.0
2016-06-03 14:00:00,78.48,78.51,78.36,78.48,62208.0,73.0841,73.112,72.9724,73.0841,62208.0
2016-06-03 14:30:00,78.49,78.73,78.49,78.54,61884.0,73.0934,73.3169,73.0934,73.14,61884.0
2016-06-03 15:00:00,78.52,78.52,78.32,78.33,164101.0,73.1214,73.1214,72.9351,72.9444,164101.0
2016-06-03 15:30:00,78.32,78.34,78.09,78.14,305393.0,72.9351,72.9537,72.7209,72.7675,305393.0
2016-06-06 09:30:00,78.11,78.42,77.91,78.15,197893.0,72.7396,73.0282,72.5533,72.7768,197893.0
2016-06-06 10:00:00,78.17,78.43,78.08,78.23,91914.0,72.7954,73.0375,72.7116,72.8513,91914.0
2016-06-06 10:30:00,78.25,78.42,78.13,78.2,189530.0,72.8699,73.0282,72.7582,72.8234,189530.0
2016-06-06 11:00:00,78.19,78.39,78.06,78.28,105576.0,72.814,73.0003,72.693,72.8979,105576.0
2016-06-06 11:30:00,78.29,78.64,78.22,78.51,54432.0,72.9072,73.2331,72.842,73.112,54432.0
2016-06-06 12:00:00,78.52,78.52,78.24,78.28,52871.0,73.1214,73.1214,72.8606,72.8979,52871.0
2016-06-06 12:30:00,78.27,78.37,78.08,78.23,38518.0,72.8885,72.9817,72.7116,72.8513,38518.0
2016-06-06 13:00:00,78.21,78.53,78.17,78.51,34783.0,72.8327,73.1307,72.7954,73.112,34783.0
2016-06-06 13:30:00,78.52,78.66,78.45,78.6,37823.0,73.1214,73.2517,73.0562,73.1959,37823.0
2016-06-06 14:00:00,78.6,78.74,78.56,78.72,42322.0,73.1959,73.3262,73.1586,73.3076,42322.0
2016-06-06 14:30:00,78.72,78.83,78.68,78.72,58586.0,73.3076,73.41,73.2704,73.3076,58586.0
2016-06-06 15:00:00,78.72,78.78,78.67,78.7,58856.0,73.3076,73.3635,73.261,73.289,58856.0
2016-06-06 15:30:00,78.7,78.79,78.63,78.66,117200.0,73.289,73.3728,73.2238,73.2517,117200.0
2016-06-07 09:30:00,78.58,79.33,78.58,79.17,106211.0,73.1772,73.8757,73.1772,73.7267,106211.0
2016-06-07 10:00:00,79.18,79.59,79.1,79.59,90944.0,73.736,74.1178,73.6615,74.1178,90944.0
2016-06-07 10:30:00,79.58,79.6,79.41,79.43,67534.0,74.1085,74.1271,73.9502,73.9688,67534.0
2016-06-07 11:00:00,79.45,79.45,79.27,79.45,65306.0,73.9874,73.9874,73.8198,73.9874,65306.0
2016-06-07 11:30:00,79.46,79.66,79.41,79.57,65154.0,73.9967,74.183,73.9502,74.0992,65154.0
2016-06-07 12:00:00,79.55,79.65,79.4,79.41,80732.0,74.0805,74.1737,73.9409,73.9502,80732.0
2016-06-07 12:30:00,79.4,79.55,79.34,79.52,73176.0,73.9409,74.0805,73.885,74.0526,73176.0
2016-06-07 13:00:00,79.52,79.58,79.49,79.52,35709.0,74.0526,74.1085,74.0247,74.0526,35709.0
2016-06-07 13:30:00,79.5,79.6,79.42,79.43,46929.0,74.034,74.1271,73.9595,73.9688,46929.0
2016-06-07 14:00:00,79.44,79.59,79.44,79.57,65296.0,73.9781,74.1178,73.9781,74.0992,65296.0
2016-06-07 14:30:00,79.55,79.57,79.44,79.44,113304.0,74.0805,74.0992,73.9781,73.9781,113304.0
2016-06-07 15:00:00,79.43,79.46,79.24,79.37,97170.0,73.9688,73.9967,73.7919,73.9129,97170.0
2016-06-07 15:30:00,79.38,79.4,79.22,79.25,228279.0,73.9222,73.9409,73.7732,73.8012,228279.0
2016-06-08 09:30:00,79.27,80.45,79.27,80.39,527718.0,73.8198,74.9187,73.8198,74.8628,527718.0
2016-06-08 10:00:00,80.38,80.71,80.19,80.56,241093.0,74.8535,75.1608,74.6765,75.0211,241093.0
2016-06-08 10:30:00,80.55,80.85,80.21,80.81,105350.0,75.0118,75.2912,74.6952,75.2539,105350.0
2016-06-08 11:00:00,80.82,80.85,80.49,80.67,221827.0,75.2632,75.2912,74.9559,75.1235,221827.0
2016-06-08 11:30:00,80.66,81.04,80.63,80.9,161428.0,75.1142,75.4681,75.0863,75.3377,161428.0
2016-06-08 12:00:00,80.91,81.16,80.86,81.09,157132.0,75.347,75.5798,75.3005,75.5147,157132.0
2016-06-08 12:30:00,81.08,81.19,81.06,81.17,92574.0,75.5053,75.6078,75.4867,75.5892,92574.0
2016-06-08 13:00:00,81.16,81.22,81.04,81.11,88972.0,75.5798,75.6357,75.4681,75.5333,88972.0
2016-06-08 13:30:00,81.12,81.13,80.86,80.88,117998.0,75.5426,75.5519,75.3005,75.3191,117998.0
2016-06-08 14:00:00,80.88,81.0,80.83,80.89,105061.0,75.3191,75.4308,75.2725,75.3284,105061.0
2016-06-08 14:30:00,80.88,81.13,80.86,81.04,154130.0,75.3191,75.5519,75.3005,75.4681,154130.0
2016-06-08 15:00:00,81.04,81.07,80.88,80.94,133902.0,75.4681,75.496,75.3191,75.375,133902.0
2016-06-08 15:30:00,80.94,81.04,80.89,80.99,327464.0,75.375,75.4681,75.3284,75.4215,327464.0
2016-06-09 09:30:00,80.82,80.98,80.63,80.93,91720.0,75.2632,75.4122,75.0863,75.3657,91720.0
2016-06-09 10:00:00,80.93,81.24,80.73,81.22,162822.0,75.3657,75.6543,75.1794,75.6357,162822.0
2016-06-09 10:30:00,81.23,81.28,80.96,81.18,112068.0,75.645,75.6916,75.3936,75.5985,112068.0
2016-06-09 11:00:00,81.18,81.19,80.83,80.87,88386.0,75.5985,75.6078,75.2725,75.3098,88386.0
2016-06-09 11:30:00,80.87,80.95,80.76,80.81,108719.0,75.3098,75.3843,75.2073,75.2539,108719.0
2016-06-09 12:00:00,80.82,80.97,80.77,80.97,93378.0,75.2632,75.4029,75.2167,75.4029,93378.0
2016-06-09 12:30:00,80.98,81.08,80.9,80.98,80094.0,75.4122,75.5053,75.3377,75.4122,80094.0
2016-06-09 13:00:00,81.0,81.12,80.92,81.1,66346.0,75.4308,75.5426,75.3563,75.524,66346.0
2016-06-09 13:30:00,81.09,81.1,80.73,80.76,63736.0,75.5147,75.524,75.1794,75.2073,63736.0
2016-06-09 14:00:00,80.75,80.9,80.75,80.79,55718.0,75.198,75.3377,75.198,75.2353,55718.0
2016-06-09 14:30:00,80.79,80.93,80.76,80.84,48761.0,75.2353,75.3657,75.2073,75.2818,48761.0
2016-06-09 15:00:00,80.85,81.08,80.85,81.05,119500.0,75.2912,75.5053,75.2912,75.4774,119500.0
2016-06-09 15:30:00,81.04,81.2,80.99,81.03,223766.0,75.4681,75.6171,75.4215,75.4588,223766.0
2016-06-10 09:30:00,80.29,80.47,79.74,79.89,109725.0,74.7697,74.9373,74.2575,74.3972,109725.0
2016-06-10 10:00:00,79.88,80.14,79.58,80.12,95353.0,74.3879,74.63,74.1085,74.6114,95353.0
2016-06-10 10:30:00,80.13,80.29,79.88,79.99,63550.0,74.6207,74.7697,74.3879,74.4903,63550.0
2016-06-10 11:00:00,79.99,80.27,79.94,80.1,74163.0,74.4903,74.751,74.4437,74.5927,74163.0
2016-06-10 11:30:00,80.13,80.17,79.91,79.91,71102.0,74.6207,74.6579,74.4158,74.4158,71102.0
2016-06-10 12:00:00,79.92,79.94,79.7,79.79,50489.0,74.4251,74.4437,74.2202,74.304,50489.0
2016-06-10 12:30:00,79.81,79.84,79.65,79.78,43561.0,74.3227,74.3506,74.1737,74.2947,43561.0
2016-06-10 13:00:00,79.76,79.86,79.66,79.71,45596.0,74.2761,74.3692,74.183,74.2295,45596.0
2016-06-10 13:30:00,79.71,79.71,79.38,79.42,81623.0,74.2295,74.2295,73.9222,73.9595,81623.0
2016-06-10 14:00:00,79.43,79.48,79.21,79.28,74936.0,73.9688,74.0154,73.7639,73.8291,74936.0
2016-06-10 14:30:00,79.3,79.39,79.21,79.29,96617.0,73.8477,73.9315,73.7639,73.8384,96617.0
2016-06-10 15:00:00,79.29,79.4,79.26,79.38,119623.0,73.8384,73.9409,73.8105,73.9222,119623.0
2016-06-10 15:30:00,79.38,79.61,79.37,79.55,276360.0,73.9222,74.1364,73.9129,74.0805,276360.0
2016-06-13 09:30:00,79.2,79.45,78.95,79.01,152644.0,73.7546,73.9874,73.5218,73.5777,152644.0
2016-06-13 10:00:00,79.0,79.15,78.7,78.91,119305.0,73.5684,73.708,73.289,73.4845,119305.0
2016-06-13 10:30:00,78.88,79.1,78.51,78.51,82482.0,73.4566,73.6615,73.112,73.112,82482.0
2016-06-13 11:00:00,78.53,78.54,78.25,78.25,113050.0,73.1307,73.14,72.8699,72.8699,113050.0
2016-06-13 11:30:00,78.27,78.4,78.2,78.26,76012.0,72.8885,73.0096,72.8234,72.8792,76012.0
2016-06-13 12:00:00,78.25,78.46,78.25,78.39,86692.0,72.8699,73.0655,72.8699,73.0003,86692.0
2016-06-13 12:30:00,78.4,78.44,78.25,78.32,73103.0,73.0096,73.0469,72.8699,72.9351,73103.0
2016-06-13 13:00:00,78.33,78.54,78.3,78.53,86790.0,72.9444,73.14,72.9165,73.1307,86790.0
2016-06-13 13:30:00,78.53,78.53,78.27,78.29,92229.0,73.1307,73.1307,72.8885,72.9072,92229.0
2016-06-13 14:00:00,78.31,78.43,78.22,78.31,78175.0,72.9258,73.0375,72.842,72.9258,78175.0
2016-06-13 14:30:00,78.32,78.5,78.3,78.33,147333.0,72.9351,73.1027,72.9165,72.9444,147333.0
2016-06-13 15:00:00,78.34,78.4,78.03,78.12,189358.0,72.9537,73.0096,72.6651,72.7489,189358.0
2016-06-13 15:30:00,78.12,78.23,77.95,77.95,424657.0,72.7489,72.8513,72.5906,72.5906,424657.0
2016-06-14 09:30:00,77.61,78.24,77.43,78.22,107354.0,72.2739,72.8606,72.1063,72.842,107354.0
2016-06-14 10:00:00,78.23,78.41,77.96,78.1,113602.0,72.8513,73.0189,72.5999,72.7302,113602.0
2016-06-14 10:30:00,78.1,78.18,77.56,77.59,89116.0,72.7302,72.8047,72.2274,72.2553,89116.0
2016-06-14 11:00:00,77.59,77.69,77.26,77.57,120990.0,72.2553,72.3484,71.948,72.2367,120990.0
2016-06-14 11:30:00,77.58,77.86,77.53,77.57,90749.0,72.246,72.5067,72.1994,72.2367,90749.0
2016-06-14 12:00:00,77.55,77.94,77.54,77.85,81915.0,72.2181,72.5812,72.2087,72.4974,81915.0
2016-06-14 12:30:00,77.85,77.89,77.67,77.8,51021.0,72.4974,72.5347,72.3298,72.4509,51021.0
2016-06-14 13:00:00,77.8,77.85,77.58,77.64,39882.0,72.4509,72.4974,72.246,72.3019,39882.0
2016-06-14 13:30:00,77.63,77.78,77.55,77.6,45727.0,72.2926,72.4322,72.2181,72.2646,45727.0
2016-06-14 14:00:00,77.6,77.82,77.55,77.8,51747.0,72.2646,72.4695,72.2181,72.4509,51747.0
2016-06-14 14:30:00,77.76,77.81,77.61,77.65,46862.0,72.4136,72.4602,72.2739,72.3112,46862.0
2016-06-14 15:00:00,77.66,78.08,77.6,78.08,99283.0,72.3205,72.7116,72.2646,72.7116,99283.0
2016-06-14 15:30:00,78.07,78.12,77.86,78.02,211576.0,72.7023,72.7489,72.5067,72.6557,211576.0
2016-06-15 09:30:00,78.27,78.51,78.02,78.2,59109.0,72.8885,73.112,72.6557,72.8234,59109.0
2016-06-15 10:00:00,78.26,78.54,78.03,78.04,112851.0,72.8792,73.14,72.6651,72.6744,112851.0
2016-06-15 10:30:00,78.05,78.13,77.87,77.89,83946.0,72.6837,72.7582,72.5161,72.5347,83946.0
2016-06-15 11:00:00,77.89,78.16,77.88,77.95,69720.0,72.5347,72.7861,72.5254,72.5906,69720.0
2016-06-15 11:30:00,77.94,78.17,77.83,78.07,54840.0,72.5812,72.7954,72.4788,72.7023,54840.0
2016-06-15 12:00:00,78.07,78.16,77.96,78.14,53707.0,72.7023,72.7861,72.5999,72.7675,53707.0
2016-06-15 12:30:00,78.12,78.21,78.03,78.15,49893.0,72.7489,72.8327,72.6651,72.7768,49893.0
2016-06-15 13:00:00,78.15,78.2,78.01,78.07,51075.0,72.7768,72.8234,72.6464,72.7023,51075.0
2016-06-15 13:30:00,78.09,78.24,78.09,78.14,50699.0,72.7209,72.8606,72.7209,72.7675,50699.0
2016-06-15 14:00:00,78.14,78.31,77.73,77.75,94023.0,72.7675,72.9258,72.3857,72.4043,94023.0
2016-06-15 14:30:00,77.72,78.09,77.65,78.08,96027.0,72.3764,72.7209,72.3112,72.7116,96027.0
2016-06-15 15:00:00,78.07,78.1,77.94,77.99,59658.0,72.7023,72.7302,72.5812,72.6278,59658.0
2016-06-15 15:30:00,77.99,78.05,77.63,77.81,275326.0,72.6278,72.6837,72.2926,72.4602,275326.0
2016-06-16 09:30:00,77.01,77.1,76.54,76.77,127591.0,71.7152,71.799,71.2775,71.4917,127591.0
2016-06-16 10:00:00,76.78,77.01,76.65,76.82,59193.0,71.501,71.7152,71.3799,71.5382,59193.0
2016-06-16 10:30:00,76.81,76.81,76.51,76.79,92457.0,71.5289,71.5289,71.2496,71.5103,92457.0
2016-06-16 11:00:00,76.77,77.35,76.76,77.33,80783.0,71.4917,72.0318,71.4824,72.0132,80783.0
2016-06-16 11:30:00,77.29,77.36,76.97,77.04,64992.0,71.9759,72.0411,71.6779,71.7431,64992.0
2016-06-16 12:00:00,77.06,77.58,77.01,77.48,77958.0,71.7617,72.246,71.7152,72.1529,77958.0
2016-06-16 12:30:00,77.48,77.64,77.3,77.49,36106.0,72.1529,72.3019,71.9852,72.1622,36106.0
2016-06-16 13:00:00,77.49,77.75,77.41,77.52,45821.0,72.1622,72.4043,72.0877,72.1901,45821.0
2016-06-16 13:30:00,77.52,77.57,77.18,77.29,64478.0,72.1901,72.2367,71.8735,71.9759,64478.0
2016-06-16 14:00:00,77.3,77.69,77.24,77.5,50188.0,71.9852,72.3484,71.9294,72.1715,50188.0
2016-06-16 14:30:00,77.52,77.65,77.45,77.46,53979.0,72.1901,72.3112,72.1249,72.1342,53979.0
2016-06-16 15:00:00,77.46,77.56,77.42,77.53,70026.0,72.1342,72.2274,72.097,72.1994,70026.0
2016-06-16 15:30:00,77.54,77.71,77.49,77.67,240973.0,72.2087,72.3671,72.1622,72.3298,240973.0
2016-06-17 09:30:00,77.72,78.46,77.44,78.39,238393.0,72.3764,73.0655,72.1156,73.0003,238393.0
2016-06-17 10:00:00,78.38,78.43,77.79,77.81,56966.0,72.991,73.0375,72.4416,72.4602,56966.0
2016-06-17 10:30:00,77.8,77.83,77.38,77.4,88601.0,72.4509,72.4788,72.0597,72.0784,88601.0
2016-06-17 11:00:00,77.41,77.42,76.98,76.98,104706.0,72.0877,72.097,71.6872,71.6872,104706.0
2016-06-17 11:30:00,76.97,77.05,76.82,76.89,163118.0,71.6779,71.7524,71.5382,71.6034,163118.0
2016-06-17 12:00:00,76.87,77.32,76.85,77.0,57568.0,71.5848,72.0039,71.5662,71.7059,57568.0
2016-06-17 12:30:00,77.01,77.06,76.88,77.05,128508.0,71.7152,71.7617,71.5941,71.7524,128508.0
2016-06-17 13:00:00,77.05,77.26,76.9,77.2,84888.0,71.7524,71.948,71.6127,71.8921,84888.0
2016-06-17 13:30:00,77.2,77.42,77.18,77.4,89580.0,71.8921,72.097,71.8735,72.0784,89580.0
2016-06-17 14:00:00,77.39,77.54,77.29,77.48,69724.0,72.0691,72.2087,71.9759,72.1529,69724.0
2016-06-17 14:30:00,77.5,77.68,77.44,77.55,113308.0,72.1715,72.3391,72.1156,72.2181,113308.0
2016-06-17 15:00:00,77.55,77.64,77.48,77.6,150389.0,72.2181,72.3019,72.1529,72.2646,150389.0
2016-06-17 15:30:00,77.61,77.61,77.4,77.41,302163.0,72.2739,72.2739,72.0784,72.0877,302163.0
2016-06-20 09:30:00,78.13,78.88,78.13,78.61,140474.0,72.7582,73.4566,72.7582,73.2052,140474.0
2016-06-20 10:00:00,78.6,78.92,78.58,78.87,95937.0,73.1959,73.4939,73.1772,73.4473,95937.0
2016-06-20 10:30:00,78.87,78.96,78.68,78.85,101186.0,73.4473,73.5311,73.2704,73.4287,101186.0
2016-06-20 11:00:00,78.84,78.92,78.69,78.72,104688.0,73.4194,73.4939,73.2797,73.3076,104688.0
2016-06-20 11:30:00,78.71,78.86,78.67,78.78,72310.0,73.2983,73.438,73.261,73.3635,72310.0
2016-06-20 12:00:00,78.77,78.85,78.66,78.83,75953.0,73.3542,73.4287,73.2517,73.41,75953.0
2016-06-20 12:30:00,78.82,78.97,78.77,78.87,60321.0,73.4007,73.5404,73.3542,73.4473,60321.0
2016-06-20 13:00:00,78.87,78.88,78.67,78.73,61646.0,73.4473,73.4566,73.261,73.3169,61646.0
2016-06-20 13:30:00,78.74,78.77,78.63,78.7,104522.0,73.3262,73.3542,73.2238,73.289,104522.0
2016-06-20 14:00:00,78.7,78.71,78.37,78.42,122769.0,73.289,73.2983,72.9817,73.0282,122769.0
2016-06-20 14:30:00,78.41,78.51,78.29,78.47,111047.0,73.0189,73.112,72.9072,73.0748,111047.0
2016-06-20 15:00:00,78.48,78.55,78.34,78.39,158261.0,73.0841,73.1493,72.9537,73.0003,158261.0
2016-06-20 15:30:00,78.38,78.58,78.38,78.55,454026.0,72.991,73.1772,72.991,73.1493,454026.0
2016-06-21 09:30:00,78.88,78.96,78.29,78.46,172129.0,73.4566,73.5311,72.9072,73.0655,172129.0
2016-06-21 10:00:00,78.46,78.49,78.04,78.2,184651.0,73.0655,73.0934,72.6744,72.8234,184651.0
2016-06-21 10:30:00,78.22,78.4,78.21,78.27,61310.0,72.842,73.0096,72.8327,72.8885,61310.0
2016-06-21 11:00:00,78.27,78.5,78.25,78.39,74379.0,72.8885,73.1027,72.8699,73.0003,74379.0
2016-06-21 11:30:00,78.35,78.4,78.1,78.22,58758.0,72.963,73.0096,72.7302,72.842,58758.0
2016-06-21 12:00:00,78.2,78.5,78.2,78.5,59345.0,72.8234,73.1027,72.8234,73.1027,59345.0
2016-06-21 12:30:00,78.51,78.69,78.48,78.66,50921.0,73.112,73.2797,73.0841,73.2517,50921.0
2016-06-21 13:00:00,78.63,78.83,78.63,78.74,47901.0,73.2238,73.41,73.2238,73.3262,47901.0
2016-06-21 13:30:00,78.73,78.78,78.6,78.78,42996.0,73.3169,73.3635,73.1959,73.3635,42996.0
2016-06-21 14:00:00,78.77,78.92,78.7,78.89,48037.0,73.3542,73.4939,73.289,73.4659,48037.0
2016-06-21 14:30:00,78.9,79.18,78.86,78.95,193089.0,73.4752,73.736,73.438,73.5218,193089.0
2016-06-21 15:00:00,78.96,79.02,78.82,79.01,100920.0,73.5311,73.587,73.4007,73.5777,100920.0
2016-06-21 15:30:00,79.01,79.04,78.72,78.73,420243.0,73.5777,73.6056,73.3076,73.3169,420243.0
2016-06-22 09:30:00,78.66,78.91,78.54,78.63,99485.0,73.2517,73.4845,73.14,73.2238,99485.0
2016-06-22 10:00:00,78.63,78.72,78.38,78.39,139688.0,73.2238,73.3076,72.991,73.0003,139688.0
2016-06-22 10:30:00,78.39,79.4,78.35,79.22,167995.0,73.0003,73.9409,72.963,73.7732,167995.0
2016-06-22 11:00:00,79.23,79.76,79.23,79.72,201415.0,73.7825,74.2761,73.7825,74.2389,201415.0
2016-06-22 11:30:00,79.74,79.74,79.3,79.55,74922.0,74.2575,74.2575,73.8477,74.0805,74922.0
2016-06-22 12:00:00,79.52,79.57,79.18,79.19,43511.0,74.0526,74.0992,73.736,73.7453,43511.0
2016-06-22 12:30:00,79.21,79.27,79.09,79.19,49142.0,73.7639,73.8198,73.6522,73.7453,49142.0
2016-06-22 13:00:00,79.17,79.17,78.87,78.98,56016.0,73.7267,73.7267,73.4473,73.5497,56016.0
2016-06-22 13:30:00,78.98,79.43,78.96,79.33,65148.0,73.5497,73.9688,73.5311,73.8757,65148.0
2016-06-22 14:00:00,79.3,79.36,79.13,79.22,69663.0,73.8477,73.9036,73.6894,73.7732,69663.0
2016-06-22 14:30:00,79.22,79.22,78.99,79.14,70522.0,73.7732,73.7732,73.559,73.6987,70522.0
2016-06-22 15:00:00,79.13,79.23,79.04,79.06,91563.0,73.6894,73.7825,73.6056,73.6242,91563.0
2016-06-22 15:30:00,79.06,79.36,79.04,79.3,407012.0,73.6242,73.9036,73.6056,73.8477,407012.0
2016-06-23 09:30:00,79.85,80.62,79.76,79.88,175516.0,74.3599,75.077,74.2761,74.3879,175516.0
2016-06-23 10:00:00,79.87,80.2,79.83,80.01,92248.0,74.3785,74.6859,74.3413,74.5089,92248.0
2016-06-23 10:30:00,79.98,79.98,79.76,79.9,70984.0,74.481,74.481,74.2761,74.4065,70984.0
2016-06-23 11:00:00,79.91,80.14,79.79,80.04,64097.0,74.4158,74.63,74.304,74.5369,64097.0
2016-06-23 11:30:00,80.06,80.1,79.75,79.84,58904.0,74.5555,74.5927,74.2668,74.3506,58904.0
2016-06-23 12:00:00,79.85,79.96,79.75,79.94,41121.0,74.3599,74.4624,74.2668,74.4437,41121.0
2016-06-23 12:30:00,79.95,79.95,79.63,79.75,37875.0,74.453,74.453,74.155,74.2668,37875.0
2016-06-23 13:00:00,79.76,79.89,79.71,79.83,45298.0,74.2761,74.3972,74.2295,74.3413,45298.0
2016-06-23 13:30:00,79.84,79.89,79.71,79.77,54379.0,74.3506,74.3972,74.2295,74.2854,54379.0
2016-06-23 14:00:00,79.79,79.83,79.63,79.7,76776.0,74.304,74.3413,74.155,74.2202,76776.0
2016-06-23 14:30:00,79.7,79.72,79.53,79.6,104367.0,74.2202,74.2389,74.0619,74.1271,104367.0
2016-06-23 15:00:00,79.6,79.62,79.47,79.49,89973.0,74.1271,74.1457,74.006,74.0247,89973.0
2016-06-23 15:30:00,79.48,79.74,79.45,79.72,240706.0,74.0154,74.2575,73.9874,74.2389,240706.0
2016-06-24 09:30:00,77.3,78.1,77.2,77.78,238490.0,71.9852,72.7302,71.8921,72.4322,238490.0
2016-06-24 10:00:00,77.79,78.22,77.63,77.79,149643.0,72.4416,72.842,72.2926,72.4416,149643.0
2016-06-24 10:30:00,77.84,78.12,77.74,77.9,145606.0,72.4881,72.7489,72.395,72.544,145606.0
2016-06-24 11:00:00,77.89,77.97,77.53,77.57,120306.0,72.5347,72.6092,72.1994,72.2367,120306.0
2016-06-24 11:30:00,77.61,77.71,77.29,77.48,119487.0,72.2739,72.3671,71.9759,72.1529,119487.0
2016-06-24 12:00:00,77.48,77.48,77.0,77.05,79171.0,72.1529,72.1529,71.7059,71.7524,79171.0
2016-06-24 12:30:00,77.05,77.11,76.87,76.94,268025.0,71.7524,71.8083,71.5848,71.65,268025.0
2016-06-24 13:00:00,76.93,77.19,76.82,77.19,64894.0,71.6407,71.8828,71.5382,71.8828,64894.0
2016-06-24 13:30:00,77.2,77.5,77.19,77.3,79947.0,71.8921,72.1715,71.8828,71.9852,79947.0
2016-06-24 14:00:00,77.3,77.32,77.0,77.05,103815.0,71.9852,72.0039,71.7059,71.7524,103815.0
2016-06-24 14:30:00,77.03,77.26,76.95,77.12,119234.0,71.7338,71.948,71.6593,71.8176,119234.0
2016-06-24 15:00:00,77.12,77.15,76.62,76.71,255162.0,71.8176,71.8456,71.352,71.4358,255162.0
2016-06-24 15:30:00,76.69,77.11,76.57,76.69,721145.0,71.4172,71.8083,71.3054,71.4172,721145.0
2016-06-27 09:30:00,76.15,76.2,75.08,75.13,208235.0,70.9143,70.9609,69.9179,69.9644,208235.0
2016-06-27 10:00:00,75.09,75.29,74.35,74.39,215252.0,69.9272,70.1134,69.2381,69.2753,215252.0
2016-06-27 10:30:00,74.41,74.46,73.87,73.9,338300.0,69.2939,69.3405,68.7911,68.819,338300.0
2016-06-27 11:00:00,73.9,74.29,73.82,74.25,178827.0,68.819,69.1822,68.7445,69.1449,178827.0
2016-06-27 11:30:00,74.23,74.46,74.19,74.26,226715.0,69.1263,69.3405,69.0891,69.1543,226715.0
2016-06-27 12:00:00,74.26,74.43,74.15,74.41,136187.0,69.1543,69.3126,69.0518,69.2939,136187.0
2016-06-27 12:30:00,74.41,74.52,74.23,74.5,98419.0,69.2939,69.3964,69.1263,69.3778,98419.0
2016-06-27 13:00:00,74.46,74.57,74.3,74.33,98663.0,69.3405,69.4429,69.1915,69.2194,98663.0
2016-06-27 13:30:00,74.31,74.37,73.95,74.23,105617.0,69.2008,69.2567,68.8656,69.1263,105617.0
2016-06-27 14:00:00,74.24,74.3,73.98,74.25,170361.0,69.1356,69.1915,68.8935,69.1449,170361.0
2016-06-27 14:30:00,74.24,74.34,73.93,74.0,131891.0,69.1356,69.2288,68.8469,68.9121,131891.0
2016-06-27 15:00:00,74.0,74.23,73.88,74.08,183092.0,68.9121,69.1263,68.8004,68.9866,183092.0
2016-06-27 15:30:00,74.07,74.58,74.05,74.41,272868.0,68.9773,69.4523,68.9587,69.2939,272868.0
2016-06-28 09:30:00,75.02,76.02,74.95,75.92,146190.0,69.862,70.7932,69.7968,70.7001,146190.0
2016-06-28 10:00:00,75.93,76.02,75.67,75.81,149971.0,70.7094,70.7932,70.4673,70.5977,149971.0
2016-06-28 10:30:00,75.81,76.07,75.74,75.86,82310.0,70.5977,70.8398,70.5325,70.6442,82310.0
2016-06-28 11:00:00,75.85,75.87,75.61,75.65,84031.0,70.6349,70.6536,70.4114,70.4487,84031.0
2016-06-28 11:30:00,75.68,75.85,75.56,75.74,51314.0,70.4766,70.6349,70.3649,70.5325,51314.0
2016-06-28 12:00:00,75.77,75.83,75.57,75.66,42882.0,70.5604,70.6163,70.3742,70.458,42882.0
2016-06-28 12:30:00,75.67,75.96,75.64,75.79,81879.0,70.4673,70.7374,70.4394,70.5791,81879.0
2016-06-28 13:00:00,75.79,75.83,75.63,75.72,81191.0,70.5791,70.6163,70.4301,70.5139,81191.0
2016-06-28 13:30:00,75.7,75.78,75.6,75.6,73742.0,70.4952,70.5697,70.4021,70.4021,73742.0
2016-06-28 14:00:00,75.56,75.62,75.29,75.34,70140.0,70.3649,70.4207,70.1134,70.16,70140.0
2016-06-28 14:30:00,75.31,75.73,75.31,75.7,140013.0,70.1321,70.5232,70.1321,70.4952,140013.0
2016-06-28 15:00:00,75.7,76.03,75.68,75.78,115711.0,70.4952,70.8026,70.4766,70.5697,115711.0
2016-06-28 15:30:00,75.79,76.05,75.63,75.94,363015.0,70.5791,70.8212,70.4301,70.7187,363015.0
2016-06-29 09:30:00,76.39,76.92,76.3,76.55,217239.0,71.1378,71.6314,71.054,71.2868,217239.0
2016-06-29 10:00:00,76.58,77.28,76.47,77.19,106208.0,71.3147,71.9666,71.2123,71.8828,106208.0
2016-06-29 10:30:00,77.17,77.23,76.87,77.05,70235.0,71.8642,71.9201,71.5848,71.7524,70235.0
2016-06-29 11:00:00,77.04,77.19,77.01,77.11,86026.0,71.7431,71.8828,71.7152,71.8083,86026.0
2016-06-29 11:30:00,77.1,77.26,76.99,77.09,91085.0,71.799,71.948,71.6966,71.7897,91085.0
2016-06-29 12:00:00,77.08,77.31,77.0,77.26,44557.0,71.7804,71.9946,71.7059,71.948,44557.0
2016-06-29 12:30:00,77.26,77.26,76.88,76.9,39344.0,71.948,71.948,71.5941,71.6127,39344.0
2016-06-29 13:00:00,76.87,76.9,76.67,76.78,62655.0,71.5848,71.6127,71.3986,71.501,62655.0
2016-06-29 13:30:00,76.79,76.93,76.78,76.89,63005.0,71.5103,71.6407,71.501,71.6034,63005.0
2016-06-29 14:00:00,76.89,76.95,76.8,76.92,71261.0,71.6034,71.6593,71.5196,71.6314,71261.0
2016-06-29 14:30:00,76.94,77.01,76.85,76.99,68603.0,71.65,71.7152,71.5662,71.6966,68603.0
2016-06-29 15:00:00,76.98,77.26,76.98,77.1,94954.0,71.6872,71.948,71.6872,71.799,94954.0
2016-06-29 15:30:00,77.11,77.13,76.92,77.03,200915.0,71.8083,71.8269,71.6314,71.7338,200915.0
2016-06-30 09:30:00,77.17,77.5,76.81,76.91,150882.0,71.8642,72.1715,71.5289,71.6221,150882.0
2016-06-30 10:00:00,76.89,76.94,76.31,76.4,98435.0,71.6034,71.65,71.0633,71.1471,98435.0
2016-06-30 10:30:00,76.39,76.68,76.21,76.64,109087.0,71.1378,71.4079,70.9702,71.3706,109087.0
2016-06-30 11:00:00,76.66,77.01,76.6,76.73,100863.0,71.3892,71.7152,71.3334,71.4544,100863.0
2016-06-30 11:30:00,76.71,76.9,76.57,76.71,78149.0,71.4358,71.6127,71.3054,71.4358,78149.0
2016-06-30 12:00:00,76.72,77.14,76.72,77.13,80223.0,71.4451,71.8362,71.4451,71.8269,80223.0
2016-06-30 12:30:00,77.12,77.3,77.07,77.21,82672.0,71.8176,71.9852,71.7711,71.9014,82672.0
2016-06-30 13:00:00,77.21,77.22,77.02,77.06,66255.0,71.9014,71.9107,71.7245,71.7617,66255.0
2016-06-30 13:30:00,77.07,77.15,77.0,77.09,74478.0,71.7711,71.8456,71.7059,71.7897,74478.0
2016-06-30 14:00:00,77.08,77.22,77.06,77.08,107053.0,71.7804,71.9107,71.7617,71.7804,107053.0
2016-06-30 14:30:00,77.08,77.2,77.0,77.19,130242.0,71.7804,71.8921,71.7059,71.8828,130242.0
2016-06-30 15:00:00,77.2,77.21,76.88,77.04,129033.0,71.8921,71.9014,71.5941,71.7431,129033.0
2016-06-30 15:30:00,77.03,77.05,76.78,77.0,472345.0,71.7338,71.7524,71.501,71.7059,472345.0
2016-07-01 09:30:00,76.76,77.35,76.76,77.27,301645.0,71.4824,72.0318,71.4824,71.9573,301645.0
2016-07-01 10:00:00,77.28,77.56,77.19,77.46,79033.0,71.9666,72.2274,71.8828,72.1342,79033.0
2016-07-01 10:30:00,77.47,77.53,77.2,77.41,68936.0,72.1436,72.1994,71.8921,72.0877,68936.0
2016-07-01 11:00:00,77.41,77.42,76.72,76.72,108460.0,72.0877,72.097,71.4451,71.4451,108460.0
2016-07-01 11:30:00,76.73,77.16,76.72,77.12,98621.0,71.4544,71.8549,71.4451,71.8176,98621.0
2016-07-01 12:00:00,77.12,77.13,76.87,76.89,74652.0,71.8176,71.8269,71.5848,71.6034,74652.0
2016-07-01 12:30:00,76.87,76.9,76.62,76.7,106126.0,71.5848,71.6127,71.352,71.4265,106126.0
2016-07-01 13:00:00,76.71,76.76,76.4,76.4,105980.0,71.4358,71.4824,71.1471,71.1471,105980.0
2016-07-01 13:30:00,76.39,76.58,76.38,76.58,86707.0,71.1378,71.3147,71.1285,71.3147,86707.0
2016-07-01 14:00:00,76.58,76.64,76.53,76.56,104068.0,71.3147,71.3706,71.2682,71.2961,104068.0
2016-07-01 14:30:00,76.56,76.57,76.36,76.54,80085.0,71.2961,71.3054,71.1099,71.2775,80085.0
2016-07-01 15:00:00,76.55,76.75,76.54,76.57,167296.0,71.2868,71.4731,71.2775,71.3054,167296.0
2016-07-01 15:30:00,76.57,76.75,76.51,76.64,526276.0,71.3054,71.4731,71.2496,71.3706,526276.0
2016-07-05 09:30:00,76.5,76.5,75.76,76.01,430532.0,71.2402,71.2402,70.5511,70.7839,430532.0
2016-07-05 10:00:00,75.98,76.34,75.79,76.02,579008.0,70.756,71.0912,70.5791,70.7932,579008.0
2016-07-05 10:30:00,76.01,76.06,75.42,75.56,401237.0,70.7839,70.8305,70.2345,70.3649,401237.0
2016-07-05 11:00:00,75.54,75.79,75.33,75.78,112655.0,70.3463,70.5791,70.1507,70.5697,112655.0
2016-07-05 11:30:00,75.77,75.85,75.4,75.47,83556.0,70.5604,70.6349,70.2159,70.2811,83556.0
2016-07-05 12:00:00,75.47,75.81,75.4,75.77,222038.0,70.2811,70.5977,70.2159,70.5604,222038.0
2016-07-05 12:30:00,75.77,75.91,75.69,75.85,200321.0,70.5604,70.6908,70.4859,70.6349,200321.0
2016-07-05 13:00:00,75.84,76.05,75.77,76.01,135751.0,70.6256,70.8212,70.5604,70.7839,135751.0
2016-07-05 13:30:00,76.01,76.11,75.86,76.11,99588.0,70.7839,70.8771,70.6442,70.8771,99588.0
2016-07-05 14:00:00,76.09,76.42,76.06,76.14,119457.0,70.8584,71.1657,70.8305,70.905,119457.0
2016-07-05 14:30:00,76.14,76.2,75.97,76.04,164600.0,70.905,70.9609,70.7467,70.8119,164600.0
2016-07-05 15:00:00,76.01,76.2,75.98,76.19,165128.0,70.7839,70.9609,70.756,70.9516,165128.0
2016-07-05 15:30:00,76.2,76.38,76.09,76.1,305804.0,70.9609,71.1285,70.8584,70.8677,305804.0
2016-07-06 09:30:00,75.91,76.06,75.56,75.84,155538.0,70.6908,70.8305,70.3649,70.6256,155538.0
2016-07-06 10:00:00,75.88,76.19,75.13,75.36,177774.0,70.6629,70.9516,69.9644,70.1786,177774.0
2016-07-06 10:30:00,75.37,76.06,75.31,75.93,98483.0,70.1879,70.8305,70.1321,70.7094,98483.0
2016-07-06 11:00:00,75.93,76.21,75.89,75.99,240784.0,70.7094,70.9702,70.6722,70.7653,240784.0
2016-07-06 11:30:00,76.0,76.18,75.96,76.07,84398.0,70.7746,70.9422,70.7374,70.8398,84398.0
2016-07-06 12:00:00,76.1,76.38,76.07,76.22,73307.0,70.8677,71.1285,70.8398,70.9795,73307.0
2016-07-06 12:30:00,76.27,76.44,76.22,76.44,40151.0,71.0261,71.1844,70.9795,71.1844,40151.0
2016-07-06 13:00:00,76.44,76.66,76.43,76.58,73465.0,71.1844,71.3892,71.1751,71.3147,73465.0
2016-07-06 13:30:00,76.58,76.68,76.5,76.54,72988.0,71.3147,71.4079,71.2402,71.2775,72988.0
2016-07-06 14:00:00,76.54,76.66,76.28,76.33,91726.0,71.2775,71.3892,71.0354,71.0819,91726.0
2016-07-06 14:30:00,76.31,76.37,76.17,76.27,135408.0,71.0633,71.1192,70.9329,71.0261,135408.0
2016-07-06 15:00:00,76.27,76.32,76.1,76.11,138109.0,71.0261,71.0726,70.8677,70.8771,138109.0
2016-07-06 15:30:00,76.11,76.27,76.1,76.18,323238.0,70.8771,71.0261,70.8677,70.9422,323238.0
2016-07-07 09:30:00,76.38,77.8,76.11,77.69,293677.0,71.1285,72.4509,70.8771,72.3484,293677.0
2016-07-07 10:00:00,77.72,77.77,77.43,77.74,238659.0,72.3764,72.4229,72.1063,72.395,238659.0
2016-07-07 10:30:00,77.73,77.94,77.56,77.57,151361.0,72.3857,72.5812,72.2274,72.2367,151361.0
2016-07-07 11:00:00,77.55,77.77,77.45,77.58,152223.0,72.2181,72.4229,72.1249,72.246,152223.0
2016-07-07 11:30:00,77.58,77.65,77.21,77.5,136003.0,72.246,72.3112,71.9014,72.1715,136003.0
2016-07-07 12:00:00,77.5,77.51,77.32,77.47,66581.0,72.1715,72.1808,72.0039,72.1436,66581.0
2016-07-07 12:30:00,77.47,77.56,76.97,76.99,66138.0,72.1436,72.2274,71.6779,71.6966,66138.0
2016-07-07 13:00:00,76.98,77.17,76.82,77.13,62393.0,71.6872,71.8642,71.5382,71.8269,62393.0
2016-07-07 13:30:00,77.14,77.32,77.13,77.25,106232.0,71.8362,72.0039,71.8269,71.9387,106232.0
2016-07-07 14:00:00,77.25,77.25,76.88,77.06,90639.0,71.9387,71.9387,71.5941,71.7617,90639.0
2016-07-07 14:30:00,77.05,77.09,76.69,76.77,98422.0,71.7524,71.7897,71.4172,71.4917,98422.0
2016-07-07 15:00:00,76.77,77.17,76.77,77.01,112071.0,71.4917,71.8642,71.4917,71.7152,112071.0
2016-07-07 15:30:00,77.03,77.12,76.96,77.0,309633.0,71.7338,71.8176,71.6686,71.7059,309633.0
2016-07-08 09:30:00,77.57,78.0,77.37,77.53,444190.0,72.2367,72.6371,72.0504,72.1994,444190.0
2016-07-08 10:00:00,77.54,77.63,77.37,77.5,245671.0,72.2087,72.2926,72.0504,72.1715,245671.0
2016-07-08 10:30:00,77.5,77.97,77.46,77.9,416923.0,72.1715,72.6092,72.1342,72.544,416923.0
2016-07-08 11:00:00,77.91,78.59,77.89,78.44,254691.0,72.5533,73.1865,72.5347,73.0469,254691.0
2016-07-08 11:30:00,78.45,78.58,78.22,78.3,281716.0,73.0562,73.1772,72.842,72.9165,281716.0
2016-07-08 12:00:00,78.3,78.36,78.24,78.3,130068.0,72.9165,72.9724,72.8606,72.9165,130068.0
2016-07-08 12:30:00,78.3,78.31,78.19,78.24,166404.0,72.9165,72.9258,72.814,72.8606,166404.0
2016-07-08 13:00:00,78.25,78.25,78.16,78.23,146232.0,72.8699,72.8699,72.7861,72.8513,146232.0
2016-07-08 13:30:00,78.25,78.31,78.21,78.29,127369.0,72.8699,72.9258,72.8327,72.9072,127369.0
2016-07-08 14:00:00,78.3,78.55,78.27,78.51,496765.0,72.9165,73.1493,72.8885,73.112,496765.0
2016-07-08 14:30:00,78.52,78.53,78.35,78.39,194603.0,73.1214,73.1307,72.963,73.0003,194603.0
2016-07-08 15:00:00,78.41,78.46,78.3,78.3,123064.0,73.0189,73.0655,72.9165,72.9165,123064.0
2016-07-08 15:30:00,78.3,78.31,78.15,78.2,476142.0,72.9165,72.9258,72.7768,72.8234,476142.0
2016-07-11 09:30:00,78.56,78.66,78.18,78.43,165961.0,73.1586,73.2517,72.8047,73.0375,165961.0
2016-07-11 10:00:00,78.41,78.68,78.35,78.46,78787.0,73.0189,73.2704,72.963,73.0655,78787.0
2016-07-11 10:30:00,78.48,78.59,78.35,78.57,75991.0,73.0841,73.1865,72.963,73.1679,75991.0
2016-07-11 11:00:00,78.57,78.65,78.47,78.6,76199.0,73.1679,73.2424,73.0748,73.1959,76199.0
2016-07-11 11:30:00,78.6,78.63,78.52,78.57,89848.0,73.1959,73.2238,73.1214,73.1679,89848.0
2016-07-11 12:00:00,78.57,78.59,78.5,78.53,55882.0,73.1679,73.1865,73.1027,73.1307,55882.0
2016-07-11 12:30:00,78.53,78.61,78.41,78.48,92018.0,73.1307,73.2052,73.0189,73.0841,92018.0
2016-07-11 13:00:00,78.49,78.56,78.47,78.49,63521.0,73.0934,73.1586,73.0748,73.0934,63521.0
2016-07-11 13:30:00,78.49,78.51,78.45,78.47,111417.0,73.0934,73.112,73.0562,73.0748,111417.0
2016-07-11 14:00:00,78.49,78.52,78.45,78.51,64980.0,73.0934,73.1214,73.0562,73.112,64980.0
2016-07-11 14:30:00,78.5,78.58,78.49,78.53,83727.0,73.1027,73.1772,73.0934,73.1307,83727.0
2016-07-11 15:00:00,78.54,78.56,78.44,78.46,97061.0,73.14,73.1586,73.0469,73.0655,97061.0
2016-07-11 15:30:00,78.46,78.5,78.1,78.14,187818.0,73.0655,73.1027,72.7302,72.7675,187818.0
2016-07-12 09:30:00,78.27,78.73,78.12,78.35,274163.0,72.8885,73.3169,72.7489,72.963,274163.0
2016-07-12 10:00:00,78.36,78.4,77.91,77.97,120916.0,72.9724,73.0096,72.5533,72.6092,120916.0
2016-07-12 10:30:00,77.98,78.25,77.98,78.14,147572.0,72.6185,72.8699,72.6185,72.7675,147572.0
2016-07-12 11:00:00,78.14,78.22,78.04,78.12,254546.0,72.7675,72.842,72.6744,72.7489,254546.0
2016-07-12 11:30:00,78.11,78.25,78.03,78.08,230988.0,72.7396,72.8699,72.6651,72.7116,230988.0
2016-07-12 12:00:00,78.08,78.21,78.08,78.15,162180.0,72.7116,72.8327,72.7116,72.7768,162180.0
2016-07-12 12:30:00,78.15,78.25,78.11,78.19,143535.0,72.7768,72.8699,72.7396,72.814,143535.0
2016-07-12 13:00:00,78.18,78.32,78.16,78.32,83118.0,72.8047,72.9351,72.7861,72.9351,83118.0
2016-07-12 13:30:00,78.32,78.45,78.29,78.31,94757.0,72.9351,73.0562,72.9072,72.9258,94757.0
2016-07-12 14:00:00,78.32,78.44,78.25,78.43,103391.0,72.9351,73.0469,72.8699,73.0375,103391.0
2016-07-12 14:30:00,78.42,78.49,78.35,78.41,153597.0,73.0282,73.0934,72.963,73.0189,153597.0
2016-07-12 15:00:00,78.4,78.51,78.4,78.47,231678.0,73.0096,73.112,73.0096,73.0748,231678.0
2016-07-12 15:30:00,78.47,78.5,78.35,78.41,264641.0,73.0748,73.1027,72.963,73.0189,264641.0
2016-07-13 09:30:00,78.87,79.45,78.84,79.05,236606.0,73.4473,73.9874,73.4194,73.6149,236606.0
2016-07-13 10:00:00,79.1,79.64,79.07,79.51,166415.0,73.6615,74.1644,73.6335,74.0433,166415.0
2016-07-13 10:30:00,79.51,79.67,79.21,79.64,227899.0,74.0433,74.1923,73.7639,74.1644,227899.0
2016-07-13 11:00:00,79.65,79.88,79.64,79.73,427399.0,74.1737,74.3879,74.1644,74.2482,427399.0
2016-07-13 11:30:00,79.72,79.88,79.65,79.86,230098.0,74.2389,74.3879,74.1737,74.3692,230098.0
2016-07-13 12:00:00,79.87,79.95,79.74,79.81,99620.0,74.3785,74.453,74.2575,74.3227,99620.0
2016-07-13 12:30:00,79.81,79.81,79.49,79.6,145058.0,74.3227,74.3227,74.0247,74.1271,145058.0
2016-07-13 13:00:00,79.6,79.67,79.44,79.47,88186.0,74.1271,74.1923,73.9781,74.006,88186.0
2016-07-13 13:30:00,79.45,79.63,79.43,79.52,179506.0,73.9874,74.155,73.9688,74.0526,179506.0
2016-07-13 14:00:00,79.52,79.7,79.49,79.62,121525.0,74.0526,74.2202,74.0247,74.1457,121525.0
2016-07-13 14:30:00,79.62,79.7,79.48,79.62,109661.0,74.1457,74.2202,74.0154,74.1457,109661.0
2016-07-13 15:00:00,79.6,79.68,79.52,79.56,107219.0,74.1271,74.2016,74.0526,74.0899,107219.0
2016-07-13 15:30:00,79.56,79.61,79.48,79.53,272139.0,74.0899,74.1364,74.0154,74.0619,272139.0
2016-07-14 09:30:00,79.98,80.13,78.78,79.1,341615.0,74.481,74.6207,73.3635,73.6615,341615.0
2016-07-14 10:00:00,79.1,79.21,78.62,78.66,147430.0,73.6615,73.7639,73.2145,73.2517,147430.0
2016-07-14 10:30:00,78.67,78.94,78.63,78.86,107364.0,73.261,73.5125,73.2238,73.438,107364.0
2016-07-14 11:00:00,78.86,78.9,78.71,78.71,90010.0,73.438,73.4752,73.2983,73.2983,90010.0
2016-07-14 11:30:00,78.7,78.75,78.38,78.39,57444.0,73.289,73.3355,72.991,73.0003,57444.0
2016-07-14 12:00:00,78.4,78.55,78.31,78.36,182122.0,73.0096,73.1493,72.9258,72.9724,182122.0
2016-07-14 12:30:00,78.36,78.52,78.25,78.34,124856.0,72.9724,73.1214,72.8699,72.9537,124856.0
2016-07-14 13:00:00,78.35,78.38,78.15,78.16,46047.0,72.963,72.991,72.7768,72.7861,46047.0
2016-07-14 13:30:00,78.15,78.18,78.04,78.12,69251.0,72.7768,72.8047,72.6744,72.7489,69251.0
2016-07-14 14:00:00,78.13,78.24,78.05,78.19,118963.0,72.7582,72.8606,72.6837,72.814,118963.0
2016-07-14 14:30:00,78.19,78.42,78.19,78.24,81552.0,72.814,73.0282,72.814,72.8606,81552.0
2016-07-14 15:00:00,78.23,78.45,78.21,78.38,116605.0,72.8513,73.0562,72.8327,72.991,116605.0
2016-07-14 15:30:00,78.38,78.39,78.21,78.29,236535.0,72.991,73.0003,72.8327,72.9072,236535.0
2016-07-15 09:30:00,78.58,78.93,78.56,78.62,216617.0,73.1772,73.5032,73.1586,73.2145,216617.0
2016-07-15 10:00:00,78.6,79.11,78.56,78.99,87124.0,73.1959,73.6708,73.1586,73.559,87124.0
2016-07-15 10:30:00,79.0,79.32,78.91,79.27,144285.0,73.5684,73.8664,73.4845,73.8198,144285.0
2016-07-15 11:00:00,79.26,79.27,78.89,78.92,103225.0,73.8105,73.8198,73.4659,73.4939,103225.0
2016-07-15 11:30:00,78.91,78.99,78.81,78.91,49759.0,73.4845,73.559,73.3914,73.4845,49759.0
2016-07-15 12:00:00,78.9,78.93,78.8,78.87,59001.0,73.4752,73.5032,73.3821,73.4473,59001.0
2016-07-15 12:30:00,78.87,78.89,78.64,78.66,46384.0,73.4473,73.4659,73.2331,73.2517,46384.0
2016-07-15 13:00:00,78.67,78.85,78.66,78.8,37118.0,73.261,73.4287,73.2517,73.3821,37118.0
2016-07-15 13:30:00,78.79,78.8,78.67,78.78,45612.0,73.3728,73.3821,73.261,73.3635,45612.0
2016-07-15 14:00:00,78.76,78.8,78.68,78.75,76185.0,73.3449,73.3821,73.2704,73.3355,76185.0
2016-07-15 14:30:00,78.75,78.91,78.74,78.87,100893.0,73.3355,73.4845,73.3262,73.4473,100893.0
2016-07-15 15:00:00,78.88,78.93,78.79,78.81,103944.0,73.4566,73.5032,73.3728,73.3914,103944.0
2016-07-15 15:30:00,78.81,78.85,78.62,78.7,209165.0,73.3914,73.4287,73.2145,73.289,209165.0
2016-07-18 09:30:00,78.61,79.58,78.61,79.42,97390.0,73.2052,74.1085,73.2052,73.9595,97390.0
2016-07-18 10:00:00,79.4,79.47,79.02,79.04,73190.0,73.9409,74.006,73.587,73.6056,73190.0
2016-07-18 10:30:00,79.04,79.28,78.98,79.15,54447.0,73.6056,73.8291,73.5497,73.708,54447.0
2016-07-18 11:00:00,79.17,79.19,78.96,78.97,34960.0,73.7267,73.7453,73.5311,73.5404,34960.0
2016-07-18 11:30:00,78.98,78.98,78.76,78.84,33651.0,73.5497,73.5497,73.3449,73.4194,33651.0
2016-07-18 12:00:00,78.84,78.91,78.7,78.91,54556.0,73.4194,73.4845,73.289,73.4845,54556.0
2016-07-18 12:30:00,78.92,79.0,78.83,78.97,66868.0,73.4939,73.5684,73.41,73.5404,66868.0
2016-07-18 13:00:00,78.96,79.0,78.84,78.98,37069.0,73.5311,73.5684,73.4194,73.5497,37069.0
2016-07-18 13:30:00,78.97,79.25,78.96,79.2,73242.0,73.5404,73.8012,73.5311,73.7546,73242.0
2016-07-18 14:00:00,79.2,79.2,79.06,79.2,51041.0,73.7546,73.7546,73.6242,73.7546,51041.0
2016-07-18 14:30:00,79.19,79.44,79.19,79.44,60866.0,73.7453,73.9781,73.7453,73.9781,60866.0
2016-07-18 15:00:00,79.44,79.54,79.39,79.53,103035.0,73.9781,74.0712,73.9315,74.0619,103035.0
2016-07-18 15:30:00,79.53,79.6,79.47,79.55,359373.0,74.0619,74.1271,74.006,74.0805,359373.0
2016-07-19 09:30:00,79.45,80.08,79.45,79.95,286897.0,73.9874,74.5741,73.9874,74.453,286897.0
2016-07-19 10:00:00,79.93,79.97,79.34,79.34,117139.0,74.4344,74.4717,73.885,73.885,117139.0
2016-07-19 10:30:00,79.32,79.32,78.81,78.92,81051.0,73.8664,73.8664,73.3914,73.4939,81051.0
2016-07-19 11:00:00,78.92,79.26,78.92,79.25,81456.0,73.4939,73.8105,73.4939,73.8012,81456.0
2016-07-19 11:30:00,79.24,79.31,79.09,79.1,129299.0,73.7919,73.857,73.6522,73.6615,129299.0
2016-07-19 12:00:00,79.1,79.16,78.95,78.96,61689.0,73.6615,73.7174,73.5218,73.5311,61689.0
2016-07-19 12:30:00,78.96,79.02,78.83,79.01,59085.0,73.5311,73.587,73.41,73.5777,59085.0
2016-07-19 13:00:00,79.01,79.01,78.66,78.69,45716.0,73.5777,73.5777,73.2517,73.2797,45716.0
2016-07-19 13:30:00,78.68,78.74,78.6,78.72,45371.0,73.2704,73.3262,73.1959,73.3076,45371.0
2016-07-19 14:00:00,78.72,79.06,78.72,79.04,44642.0,73.3076,73.6242,73.3076,73.6056,44642.0
2016-07-19 14:30:00,79.03,79.25,79.03,79.19,52070.0,73.5963,73.8012,73.5963,73.7453,52070.0
2016-07-19 15:00:00,79.2,79.22,79.09,79.15,68742.0,73.7546,73.7732,73.6522,73.708,68742.0
2016-07-19 15:30:00,79.16,79.36,79.16,79.34,263172.0,73.7174,73.9036,73.7174,73.885,263172.0
2016-07-20 09:30:00,79.63,79.89,79.63,79.77,76220.0,74.155,74.3972,74.155,74.2854,76220.0
2016-07-20 10:00:00,79.77,80.14,79.77,80.08,68844.0,74.2854,74.63,74.2854,74.5741,68844.0
2016-07-20 10:30:00,80.08,80.16,79.97,80.03,72246.0,74.5741,74.6486,74.4717,74.5275,72246.0
2016-07-20 11:00:00,80.04,80.32,80.0,80.29,82378.0,74.5369,74.7976,74.4996,74.7697,82378.0
2016-07-20 11:30:00,80.29,80.36,80.18,80.18,89169.0,74.7697,74.8349,74.6672,74.6672,89169.0
2016-07-20 12:00:00,80.17,80.24,80.11,80.18,77571.0,74.6579,74.7231,74.602,74.6672,77571.0
2016-07-20 12:30:00,80.18,80.21,80.09,80.15,48191.0,74.6672,74.6952,74.5834,74.6393,48191.0
2016-07-20 13:00:00,80.15,80.32,80.13,80.27,48358.0,74.6393,74.7976,74.6207,74.751,48358.0
2016-07-20 13:30:00,80.27,80.5,80.26,80.48,72011.0,74.751,74.9652,74.7417,74.9466,72011.0
2016-07-20 14:00:00,80.49,80.57,80.47,80.53,121858.0,74.9559,75.0304,74.9373,74.9932,121858.0
2016-07-20 14:30:00,80.52,80.56,80.44,80.5,148358.0,74.9839,75.0211,74.9094,74.9652,148358.0
2016-07-20 15:00:00,80.51,80.57,80.43,80.43,111076.0,74.9745,75.0304,74.9,74.9,111076.0
2016-07-20 15:30:00,80.43,80.6,80.41,80.53,385434.0,74.9,75.0584,74.8814,74.9932,385434.0
2016-07-21 09:30:00,80.37,81.49,80.17,81.37,211042.0,74.8442,75.8872,74.6579,75.7754,211042.0
2016-07-21 10:00:00,81.36,81.57,81.11,81.48,254843.0,75.7661,75.9617,75.5333,75.8778,254843.0
2016-07-21 10:30:00,81.47,81.68,81.38,81.67,231676.0,75.8685,76.0641,75.7847,76.0548,231676.0
2016-07-21 11:00:00,81.68,81.79,81.47,81.55,230388.0,76.0641,76.1665,75.8685,75.943,230388.0
2016-07-21 11:30:00,81.54,81.6,81.28,81.43,110991.0,75.9337,75.9896,75.6916,75.8313,110991.0
2016-07-21 12:00:00,81.44,81.5,81.24,81.29,151997.0,75.8406,75.8965,75.6543,75.7009,151997.0
2016-07-21 12:30:00,81.29,81.33,81.05,81.07,93022.0,75.7009,75.7382,75.4774,75.496,93022.0
2016-07-21 13:00:00,81.05,81.13,80.99,81.11,116980.0,75.4774,75.5519,75.4215,75.5333,116980.0
2016-07-21 13:30:00,81.11,81.2,80.95,80.95,154437.0,75.5333,75.6171,75.3843,75.3843,154437.0
2016-07-21 14:00:00,80.95,80.95,80.76,80.88,287550.0,75.3843,75.3843,75.2073,75.3191,287550.0
2016-07-21 14:30:00,80.88,81.03,80.78,80.79,84815.0,75.3191,75.4588,75.226,75.2353,84815.0
2016-07-21 15:00:00,80.78,80.78,80.41,80.44,159154.0,75.226,75.226,74.8814,74.9094,159154.0
2016-07-21 15:30:00,80.43,80.82,80.36,80.62,367860.0,74.9,75.2632,74.8349,75.077,367860.0
2016-07-22 09:30:00,81.02,81.2,80.62,80.65,98087.0,75.4495,75.6171,75.077,75.1049,98087.0
2016-07-22 10:00:00,80.64,80.68,80.02,80.06,70094.0,75.0956,75.1328,74.5182,74.5555,70094.0
2016-07-22 10:30:00,80.08,80.1,79.76,79.82,148782.0,74.5741,74.5927,74.2761,74.332,148782.0
2016-07-22 11:00:00,79.83,79.92,79.3,79.32,165367.0,74.3413,74.4251,73.8477,73.8664,165367.0
2016-07-22 11:30:00,79.32,79.83,79.32,79.78,73036.0,73.8664,74.3413,73.8664,74.2947,73036.0
2016-07-22 12:00:00,79.79,79.87,79.67,79.85,54393.0,74.304,74.3785,74.1923,74.3599,54393.0
2016-07-22 12:30:00,79.85,79.95,79.78,79.93,95459.0,74.3599,74.453,74.2947,74.4344,95459.0
2016-07-22 13:00:00,79.94,80.23,79.9,80.22,78953.0,74.4437,74.7138,74.4065,74.7045,78953.0
2016-07-22 13:30:00,80.23,80.46,80.22,80.43,60922.0,74.7138,74.928,74.7045,74.9,60922.0
2016-07-22 14:00:00,80.42,80.42,80.26,80.31,36927.0,74.8907,74.8907,74.7417,74.7883,36927.0
2016-07-22 14:30:00,80.31,80.44,80.3,80.39,55877.0,74.7883,74.9094,74.779,74.8628,55877.0
2016-07-22 15:00:00,80.4,80.48,80.34,80.39,74713.0,74.8721,74.9466,74.8162,74.8628,74713.0
2016-07-22 15:30:00,80.39,80.48,80.32,80.33,168099.0,74.8628,74.9466,74.7976,74.8069,168099.0
2016-07-25 09:30:00,80.23,80.49,79.81,79.83,83462.0,74.7138,74.9559,74.3227,74.3413,83462.0
2016-07-25 10:00:00,79.81,79.97,79.28,79.32,107242.0,74.3227,74.4717,73.8291,73.8664,107242.0
2016-07-25 10:30:00,79.33,79.63,79.1,79.61,168354.0,73.8757,74.155,73.6615,74.1364,168354.0
2016-07-25 11:00:00,79.62,79.83,79.49,79.7,128837.0,74.1457,74.3413,74.0247,74.2202,128837.0
2016-07-25 11:30:00,79.68,79.72,79.48,79.68,96093.0,74.2016,74.2389,74.0154,74.2016,96093.0
2016-07-25 12:00:00,79.68,79.8,79.6,79.74,76123.0,74.2016,74.3134,74.1271,74.2575,76123.0
2016-07-25 12:30:00,79.73,79.73,79.43,79.5,63853.0,74.2482,74.2482,73.9688,74.034,63853.0
2016-07-25 13:00:00,79.5,79.52,79.4,79.5,92716.0,74.034,74.0526,73.9409,74.034,92716.0
2016-07-25 13:30:00,79.5,79.63,79.48,79.63,84419.0,74.034,74.155,74.0154,74.155,84419.0
2016-07-25 14:00:00,79.63,79.84,79.62,79.78,128106.0,74.155,74.3506,74.1457,74.2947,128106.0
2016-07-25 14:30:00,79.78,79.96,79.74,79.87,113030.0,74.2947,74.4624,74.2575,74.3785,113030.0
2016-07-25 15:00:00,79.87,79.89,79.65,79.78,119832.0,74.3785,74.3972,74.1737,74.2947,119832.0
2016-07-25 15:30:00,79.78,79.8,79.59,79.7,260625.0,74.2947,74.3134,74.1178,74.2202,260625.0
2016-07-26 09:30:00,79.48,79.75,79.1,79.66,256139.0,74.0154,74.2668,73.6615,74.183,256139.0
2016-07-26 10:00:00,79.66,80.15,79.59,80.02,203053.0,74.183,74.6393,74.1178,74.5182,203053.0
2016-07-26 10:30:00,80.02,80.14,79.53,79.53,462366.0,74.5182,74.63,74.0619,74.0619,462366.0
2016-07-26 11:00:00,79.49,79.49,79.08,79.21,160135.0,74.0247,74.0247,73.6429,73.7639,160135.0
2016-07-26 11:30:00,79.22,79.64,79.18,79.6,91309.0,73.7732,74.1644,73.736,74.1271,91309.0
2016-07-26 12:00:00,79.6,79.85,79.55,79.74,65127.0,74.1271,74.3599,74.0805,74.2575,65127.0
2016-07-26 12:30:00,79.74,79.91,79.67,79.8,64394.0,74.2575,74.4158,74.1923,74.3134,64394.0
2016-07-26 13:00:00,79.8,79.8,79.62,79.63,70837.0,74.3134,74.3134,74.1457,74.155,70837.0
2016-07-26 13:30:00,79.63,79.78,79.58,79.75,75828.0,74.155,74.2947,74.1085,74.2668,75828.0
2016-07-26 14:00:00,79.75,79.79,79.55,79.57,135480.0,74.2668,74.304,74.0805,74.0992,135480.0
2016-07-26 14:30:00,79.58,79.71,79.54,79.54,106756.0,74.1085,74.2295,74.0712,74.0712,106756.0
2016-07-26 15:00:00,79.54,79.7,79.5,79.68,156592.0,74.0712,74.2202,74.034,74.2016,156592.0
2016-07-26 15:30:00,79.69,79.78,79.59,79.68,293474.0,74.2109,74.2947,74.1178,74.2016,293474.0
2016-07-27 09:30:00,77.54,78.31,76.4,78.25,983785.0,72.2087,72.9258,71.1471,72.8699,983785.0
2016-07-27 10:00:00,78.25,78.26,77.67,77.72,351005.0,72.8699,72.8792,72.3298,72.3764,351005.0
2016-07-27 10:30:00,77.72,77.82,77.49,77.8,251460.0,72.3764,72.4695,72.1622,72.4509,251460.0
2016-07-27 11:00:00,77.8,78.0,77.66,77.84,172133.0,72.4509,72.6371,72.3205,72.4881,172133.0
2016-07-27 11:30:00,77.82,78.44,77.81,78.34,191478.0,72.4695,73.0469,72.4602,72.9537,191478.0
2016-07-27 12:00:00,78.32,78.32,78.0,78.02,77054.0,72.9351,72.9351,72.6371,72.6557,77054.0
2016-07-27 12:30:00,78.01,78.26,77.99,78.07,95666.0,72.6464,72.8792,72.6278,72.7023,95666.0
2016-07-27 13:00:00,78.08,78.5,78.06,78.43,203867.0,72.7116,73.1027,72.693,73.0375,203867.0
2016-07-27 13:30:00,78.42,78.92,78.37,78.85,220688.0,73.0282,73.4939,72.9817,73.4287,220688.0
2016-07-27 14:00:00,78.83,78.9,78.53,78.54,152898.0,73.41,73.4752,73.1307,73.14,152898.0
2016-07-27 14:30:00,78.54,78.54,78.2,78.27,120408.0,73.14,73.14,72.8234,72.8885,120408.0
2016-07-27 15:00:00,78.26,78.44,78.2,78.22,173792.0,72.8792,73.0469,72.8234,72.842,173792.0
2016-07-27 15:30:00,78.21,78.31,77.93,77.96,458006.0,72.8327,72.9258,72.5719,72.5999,458006.0
2016-07-28 09:30:00,74.8,76.79,74.1,75.98,906270.0,69.6571,71.5103,69.0053,70.756,906270.0
2016-07-28 10:00:00,76.0,76.52,75.75,76.29,371529.0,70.7746,71.2589,70.5418,71.0447,371529.0
2016-07-28 10:30:00,76.26,76.62,76.25,76.35,298717.0,71.0167,71.352,71.0074,71.1006,298717.0
2016-07-28 11:00:00,76.36,77.17,76.31,77.14,354586.0,71.1099,71.8642,71.0633,71.8362,354586.0
2016-07-28 11:30:00,77.17,77.17,76.78,76.96,108411.0,71.8642,71.8642,71.501,71.6686,108411.0
2016-07-28 12:00:00,76.95,77.0,76.84,76.95,89014.0,71.6593,71.7059,71.5569,71.6593,89014.0
2016-07-28 12:30:00,76.95,77.04,76.79,76.94,127780.0,71.6593,71.7431,71.5103,71.65,127780.0
2016-07-28 13:00:00,76.93,77.08,76.91,77.03,97500.0,71.6407,71.7804,71.6221,71.7338,97500.0
2016-07-28 13:30:00,77.02,77.1,76.83,77.09,115319.0,71.7245,71.799,71.5476,71.7897,115319.0
2016-07-28 14:00:00,77.09,77.79,77.09,77.73,235294.0,71.7897,72.4416,71.7897,72.3857,235294.0
2016-07-28 14:30:00,77.71,78.87,77.68,77.97,719207.0,72.3671,73.4473,72.3391,72.6092,719207.0
2016-07-28 15:00:00,77.97,78.18,77.7,77.86,242690.0,72.6092,72.8047,72.3577,72.5067,242690.0
2016-07-28 15:30:00,77.86,78.01,77.78,77.89,515378.0,72.5067,72.6464,72.4322,72.5347,515378.0
2016-07-29 09:30:00,76.73,77.29,75.96,76.23,331893.0,71.4544,71.9759,70.7374,70.9888,331893.0
2016-07-29 10:00:00,76.23,76.47,75.95,76.07,261028.0,70.9888,71.2123,70.7281,70.8398,261028.0
2016-07-29 10:30:00,76.05,76.53,76.01,76.48,186910.0,70.8212,71.2682,70.7839,71.2216,186910.0
2016-07-29 11:00:00,76.49,77.03,76.43,77.0,160690.0,71.2309,71.7338,71.1751,71.7059,160690.0
2016-07-29 11:30:00,76.99,77.86,76.86,77.78,237465.0,71.6966,72.5067,71.5755,72.4322,237465.0
2016-07-29 12:00:00,77.76,77.77,77.46,77.46,171490.0,72.4136,72.4229,72.1342,72.1342,171490.0
2016-07-29 12:30:00,77.46,77.53,77.15,77.23,112296.0,72.1342,72.1994,71.8456,71.9201,112296.0
2016-07-29 13:00:00,77.23,77.37,77.13,77.14,95216.0,71.9201,72.0504,71.8269,71.8362,95216.0
2016-07-29 13:30:00,77.13,77.42,77.12,77.28,141938.0,71.8269,72.097,71.8176,71.9666,141938.0
2016-07-29 14:00:00,77.27,77.33,77.03,77.29,255734.0,71.9573,72.0132,71.7338,71.9759,255734.0
2016-07-29 14:30:00,77.28,77.34,76.85,76.87,205849.0,71.9666,72.0225,71.5662,71.5848,205849.0
2016-07-29 15:00:00,76.88,76.95,76.65,76.94,363827.0,71.5941,71.6593,71.3799,71.65,363827.0
2016-07-29 15:30:00,76.95,77.27,76.95,77.12,452779.0,71.6593,71.9573,71.6593,71.8176,452779.0
2016-08-01 09:30:00,77.0,77.75,76.89,76.89,197374.0,71.7059,72.4043,71.6034,71.6034,197374.0
2016-08-01 10:00:00,76.88,77.29,76.84,77.02,177495.0,71.5941,71.9759,71.5569,71.7245,177495.0
2016-08-01 10:30:00,77.03,77.04,76.51,76.51,109271.0,71.7338,71.7431,71.2496,71.2496,109271.0
2016-08-01 11:00:00,76.5,76.57,76.31,76.34,164539.0,71.2402,71.3054,71.0633,71.0912,164539.0
2016-08-01 11:30:00,76.34,76.35,75.81,75.88,302773.0,71.0912,71.1006,70.5977,70.6629,302773.0
2016-08-01 12:00:00,75.92,76.03,75.41,75.47,350284.0,70.7001,70.8026,70.2252,70.2811,350284.0
2016-08-01 12:30:00,75.48,75.59,75.08,75.12,468132.0,70.2904,70.3928,69.9179,69.9551,468132.0
2016-08-01 13:00:00,75.12,75.53,75.1,75.52,267271.0,69.9551,70.3369,69.9365,70.3276,267271.0
2016-08-01 13:30:00,75.52,75.58,75.42,75.52,264921.0,70.3276,70.3835,70.2345,70.3276,264921.0
2016-08-01 14:00:00,75.54,75.93,75.53,75.78,190803.0,70.3463,70.7094,70.3369,70.5697,190803.0
2016-08-01 14:30:00,75.77,75.95,75.7,75.74,154490.0,70.5604,70.7281,70.4952,70.5325,154490.0
2016-08-01 15:00:00,75.73,75.76,75.48,75.52,219334.0,70.5232,70.5511,70.2904,70.3276,219334.0
2016-08-01 15:30:00,75.54,75.61,75.4,75.52,350330.0,70.3463,70.4114,70.2159,70.3276,350330.0
2016-08-02 09:30:00,75.45,76.08,75.26,75.95,397033.0,70.2624,70.8491,70.0855,70.7281,397033.0
2016-08-02 10:00:00,75.94,76.08,75.34,75.61,162368.0,70.7187,70.8491,70.16,70.4114,162368.0
2016-08-02 10:30:00,75.62,75.63,75.1,75.15,204513.0,70.4207,70.4301,69.9365,69.9831,204513.0
2016-08-02 11:00:00,75.15,75.2,75.0,75.05,236929.0,69.9831,70.0296,69.8434,69.8899,236929.0
2016-08-02 11:30:00,75.05,75.1,74.86,74.86,212384.0,69.8899,69.9365,69.713,69.713,212384.0
2016-08-02 12:00:00,74.89,75.0,74.75,74.98,134670.0,69.7409,69.8434,69.6106,69.8248,134670.0
2016-08-02 12:30:00,74.98,75.12,74.77,74.82,99293.0,69.8248,69.9551,69.6292,69.6758,99293.0
2016-08-02 13:00:00,74.84,74.91,74.74,74.9,129124.0,69.6944,69.7596,69.6013,69.7503,129124.0
2016-08-02 13:30:00,74.89,74.95,74.64,74.77,151211.0,69.7409,69.7968,69.5081,69.6292,151211.0
2016-08-02 14:00:00,74.77,74.98,74.76,74.98,157130.0,69.6292,69.8248,69.6199,69.8248,157130.0
2016-08-02 14:30:00,74.98,75.04,74.84,74.97,200818.0,69.8248,69.8806,69.6944,69.8154,200818.0
2016-08-02 15:00:00,74.98,75.1,74.95,74.96,302200.0,69.8248,69.9365,69.7968,69.8061,302200.0
2016-08-02 15:30:00,74.96,75.07,74.87,75.05,739168.0,69.8061,69.9086,69.7223,69.8899,739168.0
2016-08-03 09:30:00,74.25,74.89,74.11,74.6,414458.0,69.1449,69.7409,69.0146,69.4709,414458.0
2016-08-03 10:00:00,74.6,74.9,74.48,74.83,267395.0,69.4709,69.7503,69.3591,69.6851,267395.0
2016-08-03 10:30:00,74.83,74.91,74.72,74.86,242625.0,69.6851,69.7596,69.5826,69.713,242625.0
2016-08-03 11:00:00,74.86,75.02,74.74,75.0,127206.0,69.713,69.862,69.6013,69.8434,127206.0
2016-08-03 11:30:00,75.0,75.21,74.88,75.13,139009.0,69.8434,70.0389,69.7316,69.9644,139009.0
2016-08-03 12:00:00,75.15,75.47,75.12,75.42,121350.0,69.9831,70.2811,69.9551,70.2345,121350.0
2016-08-03 12:30:00,75.41,75.71,75.36,75.56,153286.0,70.2252,70.5046,70.1786,70.3649,153286.0
2016-08-03 13:00:00,75.55,75.8,75.52,75.75,102762.0,70.3556,70.5884,70.3276,70.5418,102762.0
2016-08-03 13:30:00,75.75,75.94,75.62,75.67,106641.0,70.5418,70.7187,70.4207,70.4673,106641.0
2016-08-03 14:00:00,75.65,75.67,75.49,75.54,151270.0,70.4487,70.4673,70.2997,70.3463,151270.0
2016-08-03 14:30:00,75.53,75.64,75.49,75.6,205680.0,70.3369,70.4394,70.2997,70.4021,205680.0
2016-08-03 15:00:00,75.59,75.78,75.57,75.77,135680.0,70.3928,70.5697,70.3742,70.5604,135680.0
2016-08-03 15:30:00,75.76,75.78,75.63,75.72,380723.0,70.5511,70.5697,70.4301,70.5139,380723.0
2016-08-04 09:30:00,75.64,75.7,75.11,75.33,115361.0,70.4394,70.4952,69.9458,70.1507,115361.0
2016-08-04 10:00:00,75.32,75.66,75.32,75.59,88362.0,70.1414,70.458,70.1414,70.3928,88362.0
2016-08-04 10:30:00,75.59,75.7,75.31,75.45,80097.0,70.3928,70.4952,70.1321,70.2624,80097.0
2016-08-04 11:00:00,75.45,75.58,75.25,75.35,110063.0,70.2624,70.3835,70.0762,70.1693,110063.0
2016-08-04 11:30:00,75.35,75.39,75.09,75.24,82325.0,70.1693,70.2066,69.9272,70.0669,82325.0
2016-08-04 12:00:00,75.24,75.37,75.2,75.34,53274.0,70.0669,70.1879,70.0296,70.16,53274.0
2016-08-04 12:30:00,75.35,75.45,75.2,75.25,83650.0,70.1693,70.2624,70.0296,70.0762,83650.0
2016-08-04 13:00:00,75.24,75.39,75.23,75.3,90584.0,70.0669,70.2066,70.0576,70.1228,90584.0
2016-08-04 13:30:00,75.31,75.33,75.23,75.23,67439.0,70.1321,70.1507,70.0576,70.0576,67439.0
2016-08-04 14:00:00,75.24,75.32,75.02,75.08,118951.0,70.0669,70.1414,69.862,69.9179,118951.0
2016-08-04 14:30:00,75.07,75.19,75.0,75.13,83997.0,69.9086,70.0203,69.8434,69.9644,83997.0
2016-08-04 15:00:00,75.12,75.18,75.08,75.11,102982.0,69.9551,70.011,69.9179,69.9458,102982.0
2016-08-04 15:30:00,75.12,75.33,75.11,75.26,283658.0,69.9551,70.1507,69.9458,70.0855,283658.0
2016-08-05 09:30:00,75.6,75.93,75.26,75.69,120399.0,70.4021,70.7094,70.0855,70.4859,120399.0
2016-08-05 10:00:00,75.7,75.74,75.32,75.63,125882.0,70.4952,70.5325,70.1414,70.4301,125882.0
2016-08-05 10:30:00,75.61,75.9,75.61,75.87,85805.0,70.4114,70.6815,70.4114,70.6536,85805.0
2016-08-05 11:00:00,75.86,75.91,75.73,75.76,72313.0,70.6442,70.6908,70.5232,70.5511,72313.0
2016-08-05 11:30:00,75.76,75.93,75.7,75.9,81763.0,70.5511,70.7094,70.4952,70.6815,81763.0
2016-08-05 12:00:00,75.9,75.9,75.68,75.7,76427.0,70.6815,70.6815,70.4766,70.4952,76427.0
2016-08-05 12:30:00,75.7,75.79,75.65,75.68,38884.0,70.4952,70.5791,70.4487,70.4766,38884.0
2016-08-05 13:00:00,75.69,75.79,75.68,75.77,58091.0,70.4859,70.5791,70.4766,70.5604,58091.0
2016-08-05 13:30:00,75.77,75.9,75.74,75.85,83006.0,70.5604,70.6815,70.5325,70.6349,83006.0
2016-08-05 14:00:00,75.84,75.89,75.78,75.78,69488.0,70.6256,70.6722,70.5697,70.5697,69488.0
2016-08-05 14:30:00,75.78,75.79,75.73,75.76,121010.0,70.5697,70.5791,70.5232,70.5511,121010.0
2016-08-05 15:00:00,75.75,75.82,75.75,75.78,100767.0,70.5418,70.607,70.5418,70.5697,100767.0
2016-08-05 15:30:00,75.77,75.83,75.74,75.81,198084.0,70.5604,70.6163,70.5325,70.5977,198084.0
2016-08-08 09:30:00,76.02,76.55,75.65,76.23,186610.0,70.7932,71.2868,70.4487,70.9888,186610.0
2016-08-08 10:00:00,76.23,76.48,75.89,75.99,166131.0,70.9888,71.2216,70.6722,70.7653,166131.0
2016-08-08 10:30:00,76.0,76.41,76.0,76.31,231415.0,70.7746,71.1564,70.7746,71.0633,231415.0
2016-08-08 11:00:00,76.31,76.54,76.3,76.36,273041.0,71.0633,71.2775,71.054,71.1099,273041.0
2016-08-08 11:30:00,76.36,76.54,76.33,76.51,217489.0,71.1099,71.2775,71.0819,71.2496,217489.0
2016-08-08 12:00:00,76.52,76.99,76.51,76.92,391877.0,71.2589,71.6966,71.2496,71.6314,391877.0
2016-08-08 12:30:00,76.92,77.07,76.68,76.68,312534.0,71.6314,71.7711,71.4079,71.4079,312534.0
2016-08-08 13:00:00,76.68,76.68,76.45,76.48,168312.0,71.4079,71.4079,71.1937,71.2216,168312.0
2016-08-08 13:30:00,76.49,76.5,75.98,76.04,237983.0,71.2309,71.2402,70.756,70.8119,237983.0
2016-08-08 14:00:00,76.04,76.1,75.97,76.04,220196.0,70.8119,70.8677,70.7467,70.8119,220196.0
2016-08-08 14:30:00,76.04,76.19,76.02,76.15,120204.0,70.8119,70.9516,70.7932,70.9143,120204.0
2016-08-08 15:00:00,76.15,76.32,76.11,76.27,207886.0,70.9143,71.0726,70.8771,71.0261,207886.0
2016-08-08 15:30:00,76.27,76.31,76.11,76.25,387054.0,71.0261,71.0633,70.8771,71.0074,387054.0
2016-08-09 09:30:00,76.21,76.95,75.93,76.75,328264.0,70.9702,71.6593,70.7094,71.4731,328264.0
2016-08-09 10:00:00,76.74,77.09,76.34,77.09,321938.0,71.4637,71.7897,71.0912,71.7897,321938.0
2016-08-09 10:30:00,77.1,77.1,76.77,76.94,195563.0,71.799,71.799,71.4917,71.65,195563.0
2016-08-09 11:00:00,76.93,76.93,76.39,76.44,119287.0,71.6407,71.6407,71.1378,71.1844,119287.0
2016-08-09 11:30:00,76.43,76.51,76.32,76.48,57648.0,71.1751,71.2496,71.0726,71.2216,57648.0
2016-08-09 12:00:00,76.48,76.53,76.23,76.33,80003.0,71.2216,71.2682,70.9888,71.0819,80003.0
2016-08-09 12:30:00,76.33,76.54,76.29,76.38,148733.0,71.0819,71.2775,71.0447,71.1285,148733.0
2016-08-09 13:00:00,76.37,76.39,76.14,76.19,54564.0,71.1192,71.1378,70.905,70.9516,54564.0
2016-08-09 13:30:00,76.2,76.31,76.11,76.21,101258.0,70.9609,71.0633,70.8771,70.9702,101258.0
2016-08-09 14:00:00,76.22,76.22,76.0,76.03,104976.0,70.9795,70.9795,70.7746,70.8026,104976.0
2016-08-09 14:30:00,76.04,76.21,75.89,76.1,155383.0,70.8119,70.9702,70.6722,70.8677,155383.0
2016-08-09 15:00:00,76.1,76.18,75.99,76.02,140670.0,70.8677,70.9422,70.7653,70.7932,140670.0
2016-08-09 15:30:00,76.01,76.19,76.0,76.14,294898.0,70.7839,70.9516,70.7746,70.905,294898.0
2016-08-10 09:30:00,75.99,76.73,75.88,76.14,100259.0,70.7653,71.4544,70.6629,70.905,100259.0
2016-08-10 10:00:00,76.17,76.74,76.06,76.74,84101.0,70.9329,71.4637,70.8305,71.4637,84101.0
2016-08-10 10:30:00,76.73,77.06,76.64,77.06,180230.0,71.4544,71.7617,71.3706,71.7617,180230.0
2016-08-10 11:00:00,77.06,77.06,76.39,76.48,83669.0,71.7617,71.7617,71.1378,71.2216,83669.0
2016-08-10 11:30:00,76.48,76.48,76.25,76.32,98324.0,71.2216,71.2216,71.0074,71.0726,98324.0
2016-08-10 12:00:00,76.32,76.61,76.27,76.41,82015.0,71.0726,71.3427,71.0261,71.1564,82015.0
2016-08-10 12:30:00,76.41,76.58,76.36,76.44,75708.0,71.1564,71.3147,71.1099,71.1844,75708.0
2016-08-10 13:00:00,76.44,76.46,76.24,76.36,61558.0,71.1844,71.203,70.9981,71.1099,61558.0
2016-08-10 13:30:00,76.35,76.43,76.33,76.38,60498.0,71.1006,71.1751,71.0819,71.1285,60498.0
2016-08-10 14:00:00,76.38,76.43,76.16,76.21,78971.0,71.1285,71.1751,70.9236,70.9702,78971.0
2016-08-10 14:30:00,76.21,76.23,76.13,76.2,66540.0,70.9702,70.9888,70.8957,70.9609,66540.0
2016-08-10 15:00:00,76.21,76.41,76.14,76.4,70813.0,70.9702,71.1564,70.905,71.1471,70813.0
2016-08-10 15:30:00,76.39,76.51,76.37,76.5,256783.0,71.1378,71.2496,71.1192,71.2402,256783.0
2016-08-11 09:30:00,76.52,77.49,76.43,77.11,297013.0,71.2589,72.1622,71.1751,71.8083,297013.0
2016-08-11 10:00:00,77.08,77.27,76.98,77.12,469744.0,71.7804,71.9573,71.6872,71.8176,469744.0
2016-08-11 10:30:00,77.13,77.31,77.09,77.14,219074.0,71.8269,71.9946,71.7897,71.8362,219074.0
2016-08-11 11:00:00,77.15,77.39,77.14,77.37,119831.0,71.8456,72.0691,71.8362,72.0504,119831.0
2016-08-11 11:30:00,77.39,77.49,77.2,77.25,100659.0,72.0691,72.1622,71.8921,71.9387,100659.0
2016-08-11 12:00:00,77.25,77.28,77.08,77.12,120686.0,71.9387,71.9666,71.7804,71.8176,120686.0
2016-08-11 12:30:00,77.12,77.29,77.06,77.2,179730.0,71.8176,71.9759,71.7617,71.8921,179730.0
2016-08-11 13:00:00,77.21,77.22,77.09,77.11,102685.0,71.9014,71.9107,71.7897,71.8083,102685.0
2016-08-11 13:30:00,77.11,77.3,77.11,77.17,102679.0,71.8083,71.9852,71.8083,71.8642,102679.0
2016-08-11 14:00:00,77.16,77.33,77.11,77.23,136460.0,71.8549,72.0132,71.8083,71.9201,136460.0
2016-08-11 14:30:00,77.24,77.24,77.09,77.12,129330.0,71.9294,71.9294,71.7897,71.8176,129330.0
2016-08-11 15:00:00,77.13,77.24,77.12,77.18,108064.0,71.8269,71.9294,71.8176,71.8735,108064.0
2016-08-11 15:30:00,77.19,77.29,77.08,77.12,218307.0,71.8828,71.9759,71.7804,71.8176,218307.0
2016-08-12 09:30:00,77.02,77.12,76.77,77.01,84445.0,71.7245,71.8176,71.4917,71.7152,84445.0
2016-08-12 10:00:00,76.95,76.95,76.52,76.65,206985.0,71.6593,71.6593,71.2589,71.3799,206985.0
2016-08-12 10:30:00,76.65,77.14,76.65,77.08,104429.0,71.3799,71.8362,71.3799,71.7804,104429.0
2016-08-12 11:00:00,77.08,77.18,76.92,77.14,87676.0,71.7804,71.8735,71.6314,71.8362,87676.0
2016-08-12 11:30:00,77.14,77.14,76.71,76.84,115985.0,71.8362,71.8362,71.4358,71.5569,115985.0
2016-08-12 12:00:00,76.84,76.93,76.65,76.67,69120.0,71.5569,71.6407,71.3799,71.3986,69120.0
2016-08-12 12:30:00,76.7,76.79,76.65,76.67,59116.0,71.4265,71.5103,71.3799,71.3986,59116.0
2016-08-12 13:00:00,76.67,76.74,76.62,76.67,57251.0,71.3986,71.4637,71.352,71.3986,57251.0
2016-08-12 13:30:00,76.66,76.66,76.5,76.53,52902.0,71.3892,71.3892,71.2402,71.2682,52902.0
2016-08-12 14:00:00,76.53,76.59,76.46,76.58,61385.0,71.2682,71.3241,71.203,71.3147,61385.0
2016-08-12 14:30:00,76.58,76.74,76.58,76.64,62336.0,71.3147,71.4637,71.3147,71.3706,62336.0
2016-08-12 15:00:00,76.64,76.7,76.59,76.64,63952.0,71.3706,71.4265,71.3241,71.3706,63952.0
2016-08-12 15:30:00,76.65,76.71,76.59,76.63,207320.0,71.3799,71.4358,71.3241,71.3613,207320.0
2016-08-15 09:30:00,76.72,77.26,76.62,76.81,88186.0,71.4451,71.948,71.352,71.5289,88186.0
2016-08-15 10:00:00,76.82,76.82,76.61,76.66,103877.0,71.5382,71.5382,71.3427,71.3892,103877.0
2016-08-15 10:30:00,76.65,76.75,76.54,76.6,92873.0,71.3799,71.4731,71.2775,71.3334,92873.0
2016-08-15 11:00:00,76.59,76.92,76.52,76.82,141840.0,71.3241,71.6314,71.2589,71.5382,141840.0
2016-08-15 11:30:00,76.82,77.06,76.78,76.99,99701.0,71.5382,71.7617,71.501,71.6966,99701.0
2016-08-15 12:00:00,76.98,77.2,76.92,77.18,100937.0,71.6872,71.8921,71.6314,71.8735,100937.0
2016-08-15 12:30:00,77.17,77.37,77.14,77.32,95754.0,71.8642,72.0504,71.8362,72.0039,95754.0
2016-08-15 13:00:00,77.33,77.72,77.3,77.7,142877.0,72.0132,72.3764,71.9852,72.3577,142877.0
2016-08-15 13:30:00,77.71,77.8,77.61,77.74,137209.0,72.3671,72.4509,72.2739,72.395,137209.0
2016-08-15 14:00:00,77.74,77.78,77.62,77.74,97735.0,72.395,72.4322,72.2832,72.395,97735.0
2016-08-15 14:30:00,77.73,77.8,77.6,77.75,165712.0,72.3857,72.4509,72.2646,72.4043,165712.0
2016-08-15 15:00:00,77.75,77.77,77.63,77.65,130386.0,72.4043,72.4229,72.2926,72.3112,130386.0
2016-08-15 15:30:00,77.65,77.72,77.36,77.43,388559.0,72.3112,72.3764,72.0411,72.1063,388559.0
2016-08-16 09:30:00,77.0,77.0,76.28,76.95,381524.0,71.7059,71.7059,71.0354,71.6593,381524.0
2016-08-16 10:00:00,76.93,76.99,76.3,76.37,186336.0,71.6407,71.6966,71.054,71.1192,186336.0
2016-08-16 10:30:00,76.36,76.52,76.3,76.52,255815.0,71.1099,71.2589,71.054,71.2589,255815.0
2016-08-16 11:00:00,76.52,76.78,76.46,76.69,127976.0,71.2589,71.501,71.203,71.4172,127976.0
2016-08-16 11:30:00,76.69,76.77,76.46,76.54,189115.0,71.4172,71.4917,71.203,71.2775,189115.0
2016-08-16 12:00:00,76.53,76.56,76.41,76.41,113922.0,71.2682,71.2961,71.1564,71.1564,113922.0
2016-08-16 12:30:00,76.4,76.53,76.26,76.48,192955.0,71.1471,71.2682,71.0167,71.2216,192955.0
2016-08-16 13:00:00,76.46,76.55,76.42,76.43,84767.0,71.203,71.2868,71.1657,71.1751,84767.0
2016-08-16 13:30:00,76.42,76.5,76.25,76.45,108375.0,71.1657,71.2402,71.0074,71.1937,108375.0
2016-08-16 14:00:00,76.44,76.44,76.24,76.35,126501.0,71.1844,71.1844,70.9981,71.1006,126501.0
2016-08-16 14:30:00,76.35,76.38,76.25,76.34,109278.0,71.1006,71.1285,71.0074,71.0912,109278.0
2016-08-16 15:00:00,76.35,76.43,76.24,76.3,122234.0,71.1006,71.1751,70.9981,71.054,122234.0
2016-08-16 15:30:00,76.3,76.35,76.11,76.11,273258.0,71.054,71.1006,70.8771,70.8771,273258.0
2016-08-17 09:30:00,75.94,75.94,74.2,74.23,556594.0,70.7187,70.7187,69.0984,69.1263,556594.0
2016-08-17 10:00:00,74.22,74.3,73.7,73.95,669961.0,69.117,69.1915,68.6328,68.8656,669961.0
2016-08-17 10:30:00,73.96,74.18,73.29,73.38,329026.0,68.8749,69.0798,68.2509,68.3348,329026.0
2016-08-17 11:00:00,73.38,73.76,73.38,73.66,461234.0,68.3348,68.6886,68.3348,68.5955,461234.0
2016-08-17 11:30:00,73.67,74.05,73.64,73.94,310639.0,68.6048,68.9587,68.5769,68.8563,310639.0
2016-08-17 12:00:00,73.94,74.15,73.92,73.95,168936.0,68.8563,69.0518,68.8376,68.8656,168936.0
2016-08-17 12:30:00,73.95,74.12,73.86,73.98,454191.0,68.8656,69.0239,68.7818,68.8935,454191.0
2016-08-17 13:00:00,73.98,74.13,73.94,74.07,325599.0,68.8935,69.0332,68.8563,68.9773,325599.0
2016-08-17 13:30:00,74.07,74.24,73.97,74.05,200855.0,68.9773,69.1356,68.8842,68.9587,200855.0
2016-08-17 14:00:00,74.02,74.25,73.86,74.07,194998.0,68.9308,69.1449,68.7818,68.9773,194998.0
2016-08-17 14:30:00,74.06,74.12,73.98,74.06,231332.0,68.968,69.0239,68.8935,68.968,231332.0
2016-08-17 15:00:00,74.06,74.13,74.0,74.03,285150.0,68.968,69.0332,68.9121,68.9401,285150.0
2016-08-17 15:30:00,74.03,74.14,74.01,74.03,491921.0,68.9401,69.0425,68.9214,68.9401,491921.0
2016-08-18 09:30:00,73.75,74.69,73.24,74.67,141377.0,68.6793,69.5547,68.2044,69.5361,141377.0
2016-08-18 10:00:00,74.67,74.97,74.63,74.83,243083.0,69.5361,69.8154,69.4988,69.6851,243083.0
2016-08-18 10:30:00,74.83,75.08,74.8,74.88,221321.0,69.6851,69.9179,69.6571,69.7316,221321.0
2016-08-18 11:00:00,74.88,74.88,74.71,74.83,200416.0,69.7316,69.7316,69.5733,69.6851,200416.0
2016-08-18 11:30:00,74.83,74.84,74.68,74.76,104665.0,69.6851,69.6944,69.5454,69.6199,104665.0
2016-08-18 12:00:00,74.75,74.76,74.56,74.69,80706.0,69.6106,69.6199,69.4336,69.5547,80706.0
2016-08-18 12:30:00,74.69,74.78,74.58,74.67,147642.0,69.5547,69.6385,69.4523,69.5361,147642.0
2016-08-18 13:00:00,74.67,74.77,74.55,74.6,82186.0,69.5361,69.6292,69.4243,69.4709,82186.0
2016-08-18 13:30:00,74.61,74.68,74.51,74.55,80067.0,69.4802,69.5454,69.3871,69.4243,80067.0
2016-08-18 14:00:00,74.55,74.64,74.49,74.54,89871.0,69.4243,69.5081,69.3684,69.415,89871.0
2016-08-18 14:30:00,74.53,74.65,74.47,74.61,167493.0,69.4057,69.5174,69.3498,69.4802,167493.0
2016-08-18 15:00:00,74.61,74.74,74.59,74.68,155810.0,69.4802,69.6013,69.4616,69.5454,155810.0
2016-08-18 15:30:00,74.68,74.81,74.62,74.66,296074.0,69.5454,69.6664,69.4895,69.5268,296074.0
2016-08-19 09:30:00,74.18,74.36,74.02,74.18,216934.0,69.0798,69.2474,68.9308,69.0798,216934.0
2016-08-19 10:00:00,74.18,74.24,73.91,73.97,162073.0,69.0798,69.1356,68.8283,68.8842,162073.0
2016-08-19 10:30:00,73.97,74.54,73.92,74.39,74415.0,68.8842,69.415,68.8376,69.2753,74415.0
2016-08-19 11:00:00,74.39,74.72,74.39,74.59,112745.0,69.2753,69.5826,69.2753,69.4616,112745.0
2016-08-19 11:30:00,74.59,74.6,74.22,74.41,78627.0,69.4616,69.4709,69.117,69.2939,78627.0
2016-08-19 12:00:00,74.4,74.52,74.25,74.42,41802.0,69.2846,69.3964,69.1449,69.3033,41802.0
2016-08-19 12:30:00,74.41,74.43,74.2,74.27,49837.0,69.2939,69.3126,69.0984,69.1636,49837.0
2016-08-19 13:00:00,74.26,74.41,74.23,74.39,61493.0,69.1543,69.2939,69.1263,69.2753,61493.0
2016-08-19 13:30:00,74.39,74.64,74.35,74.63,68577.0,69.2753,69.5081,69.2381,69.4988,68577.0
2016-08-19 14:00:00,74.64,74.72,74.5,74.7,70072.0,69.5081,69.5826,69.3778,69.564,70072.0
2016-08-19 14:30:00,74.7,74.71,74.55,74.58,62130.0,69.564,69.5733,69.4243,69.4523,62130.0
2016-08-19 15:00:00,74.59,74.64,74.52,74.55,87862.0,69.4616,69.5081,69.3964,69.4243,87862.0
2016-08-19 15:30:00,74.55,74.63,74.48,74.51,226309.0,69.4243,69.4988,69.3591,69.3871,226309.0
2016-08-22 09:30:00,74.51,74.67,74.33,74.47,64196.0,69.3871,69.5361,69.2194,69.3498,64196.0
2016-08-22 10:00:00,74.47,74.76,74.38,74.69,96693.0,69.3498,69.6199,69.266,69.5547,96693.0
2016-08-22 10:30:00,74.71,74.88,74.65,74.88,55172.0,69.5733,69.7316,69.5174,69.7316,55172.0
2016-08-22 11:00:00,74.88,74.91,74.66,74.7,103718.0,69.7316,69.7596,69.5268,69.564,103718.0
2016-08-22 11:30:00,74.7,74.85,74.66,74.73,71022.0,69.564,69.7037,69.5268,69.5919,71022.0
2016-08-22 12:00:00,74.72,75.0,74.72,74.97,73564.0,69.5826,69.8434,69.5826,69.8154,73564.0
2016-08-22 12:30:00,74.96,74.96,74.67,74.72,107245.0,69.8061,69.8061,69.5361,69.5826,107245.0
2016-08-22 13:00:00,74.72,74.75,74.57,74.67,81260.0,69.5826,69.6106,69.4429,69.5361,81260.0
2016-08-22 13:30:00,74.66,74.87,74.59,74.86,67756.0,69.5268,69.7223,69.4616,69.713,67756.0
2016-08-22 14:00:00,74.86,74.95,74.72,74.74,77110.0,69.713,69.7968,69.5826,69.6013,77110.0
2016-08-22 14:30:00,74.73,74.8,74.63,74.65,66683.0,69.5919,69.6571,69.4988,69.5174,66683.0
2016-08-22 15:00:00,74.66,74.8,74.65,74.78,61532.0,69.5268,69.6571,69.5174,69.6385,61532.0
2016-08-22 15:30:00,74.78,74.83,74.75,74.81,140046.0,69.6385,69.6851,69.6106,69.6664,140046.0
2016-08-23 09:30:00,75.02,75.3,74.71,75.29,105961.0,69.862,70.1228,69.5733,70.1134,105961.0
2016-08-23 10:00:00,75.3,75.56,75.3,75.33,67091.0,70.1228,70.3649,70.1228,70.1507,67091.0
2016-08-23 10:30:00,75.33,75.36,74.91,74.97,73377.0,70.1507,70.1786,69.7596,69.8154,73377.0
2016-08-23 11:00:00,74.98,75.04,74.9,75.02,90864.0,69.8248,69.8806,69.7503,69.862,90864.0
2016-08-23 11:30:00,75.02,75.09,74.95,75.01,76591.0,69.862,69.9272,69.7968,69.8527,76591.0
2016-08-23 12:00:00,75.01,75.09,74.97,75.02,47619.0,69.8527,69.9272,69.8154,69.862,47619.0
2016-08-23 12:30:00,75.01,75.06,74.97,74.98,66690.0,69.8527,69.8993,69.8154,69.8248,66690.0
2016-08-23 13:00:00,74.98,75.04,74.95,75.0,59529.0,69.8248,69.8806,69.7968,69.8434,59529.0
2016-08-23 13:30:00,75.0,75.03,74.96,75.01,29046.0,69.8434,69.8713,69.8061,69.8527,29046.0
2016-08-23 14:00:00,75.01,75.01,74.93,74.95,68050.0,69.8527,69.8527,69.7782,69.7968,68050.0
2016-08-23 14:30:00,74.95,74.99,74.86,74.97,74385.0,69.7968,69.8341,69.713,69.8154,74385.0
2016-08-23 15:00:00,74.96,75.05,74.95,74.97,50256.0,69.8061,69.8899,69.7968,69.8154,50256.0
2016-08-23 15:30:00,74.97,75.0,74.93,74.96,146103.0,69.8154,69.8434,69.7782,69.8061,146103.0
2016-08-24 09:30:00,74.9,74.99,74.66,74.8,158838.0,69.7503,69.8341,69.5268,69.6571,158838.0
2016-08-24 10:00:00,74.81,74.84,74.61,74.72,238059.0,69.6664,69.6944,69.4802,69.5826,238059.0
2016-08-24 10:30:00,74.72,74.75,74.69,74.74,101063.0,69.5826,69.6106,69.5547,69.6013,101063.0
2016-08-24 11:00:00,74.74,74.78,74.58,74.59,144674.0,69.6013,69.6385,69.4523,69.4616,144674.0
2016-08-24 11:30:00,74.61,74.61,74.34,74.39,121785.0,69.4802,69.4802,69.2288,69.2753,121785.0
2016-08-24 12:00:00,74.39,74.56,74.39,74.53,75170.0,69.2753,69.4336,69.2753,69.4057,75170.0
2016-08-24 12:30:00,74.54,74.6,74.46,74.47,119230.0,69.415,69.4709,69.3405,69.3498,119230.0
2016-08-24 13:00:00,74.46,74.47,74.23,74.23,120963.0,69.3405,69.3498,69.1263,69.1263,120963.0
2016-08-24 13:30:00,74.23,74.31,74.12,74.28,107353.0,69.1263,69.2008,69.0239,69.1729,107353.0
2016-08-24 14:00:00,74.28,74.29,74.01,74.11,279514.0,69.1729,69.1822,68.9214,69.0146,279514.0
2016-08-24 14:30:00,74.11,74.24,74.09,74.23,169327.0,69.0146,69.1356,68.9959,69.1263,169327.0
2016-08-24 15:00:00,74.23,74.33,74.11,74.15,403351.0,69.1263,69.2194,69.0146,69.0518,403351.0
2016-08-24 15:30:00,74.15,74.16,73.9,74.02,409943.0,69.0518,69.0611,68.819,68.9308,409943.0
2016-08-25 09:30:00,74.16,74.73,73.85,74.68,104380.0,69.0611,69.5919,68.7724,69.5454,104380.0
2016-08-25 10:00:00,74.67,75.12,74.65,75.07,97760.0,69.5361,69.9551,69.5174,69.9086,97760.0
2016-08-25 10:30:00,75.07,75.25,74.97,75.09,132883.0,69.9086,70.0762,69.8154,69.9272,132883.0
2016-08-25 11:00:00,75.09,75.42,75.07,75.25,108053.0,69.9272,70.2345,69.9086,70.0762,108053.0
2016-08-25 11:30:00,75.26,75.46,75.15,75.33,147998.0,70.0855,70.2718,69.9831,70.1507,147998.0
2016-08-25 12:00:00,75.32,75.33,75.1,75.18,74578.0,70.1414,70.1507,69.9365,70.011,74578.0
2016-08-25 12:30:00,75.18,75.19,75.0,75.02,99354.0,70.011,70.0203,69.8434,69.862,99354.0
2016-08-25 13:00:00,75.03,75.18,75.02,75.14,85633.0,69.8713,70.011,69.862,69.9738,85633.0
2016-08-25 13:30:00,75.14,75.15,75.01,75.1,171556.0,69.9738,69.9831,69.8527,69.9365,171556.0
2016-08-25 14:00:00,75.09,75.11,74.89,75.04,169323.0,69.9272,69.9458,69.7409,69.8806,169323.0
2016-08-25 14:30:00,75.03,75.11,74.92,74.94,184394.0,69.8713,69.9458,69.7689,69.7875,184394.0
2016-08-25 15:00:00,74.95,75.06,74.84,75.05,168835.0,69.7968,69.8993,69.6944,69.8899,168835.0
2016-08-25 15:30:00,75.04,75.1,74.97,75.04,496716.0,69.8806,69.9365,69.8154,69.8806,496716.0
2016-08-26 09:30:00,74.96,75.44,74.66,74.67,213304.0,69.8061,70.2531,69.5268,69.5361,213304.0
2016-08-26 10:00:00,74.65,75.32,74.37,74.96,160526.0,69.5174,70.1414,69.2567,69.8061,160526.0
2016-08-26 10:30:00,74.96,75.01,74.52,74.56,257378.0,69.8061,69.8527,69.3964,69.4336,257378.0
2016-08-26 11:00:00,74.56,74.67,74.43,74.66,183151.0,69.4336,69.5361,69.3126,69.5268,183151.0
2016-08-26 11:30:00,74.67,74.71,74.11,74.27,193632.0,69.5361,69.5733,69.0146,69.1636,193632.0
2016-08-26 12:00:00,74.23,74.26,74.01,74.11,117382.0,69.1263,69.1543,68.9214,69.0146,117382.0
2016-08-26 12:30:00,74.1,74.18,74.01,74.04,144803.0,69.0053,69.0798,68.9214,68.9494,144803.0
2016-08-26 13:00:00,74.04,74.18,73.9,73.97,121274.0,68.9494,69.0798,68.819,68.8842,121274.0
2016-08-26 13:30:00,73.98,74.16,73.98,74.16,221824.0,68.8935,69.0611,68.8935,69.0611,221824.0
2016-08-26 14:00:00,74.15,74.15,73.69,73.72,262014.0,69.0518,69.0518,68.6234,68.6514,262014.0
2016-08-26 14:30:00,73.72,73.87,73.7,73.82,115446.0,68.6514,68.7911,68.6328,68.7445,115446.0
2016-08-26 15:00:00,73.81,74.1,73.81,74.07,163616.0,68.7352,69.0053,68.7352,68.9773,163616.0
2016-08-26 15:30:00,74.07,74.28,74.07,74.27,261536.0,68.9773,69.1729,68.9773,69.1636,261536.0
2016-08-29 09:30:00,74.2,74.94,74.15,74.89,104970.0,69.0984,69.7875,69.0518,69.7409,104970.0
2016-08-29 10:00:00,74.89,74.89,74.66,74.72,116788.0,69.7409,69.7409,69.5268,69.5826,116788.0
2016-08-29 10:30:00,74.71,74.83,74.67,74.81,71050.0,69.5733,69.6851,69.5361,69.6664,71050.0
2016-08-29 11:00:00,74.82,74.85,74.7,74.85,61166.0,69.6758,69.7037,69.564,69.7037,61166.0
2016-08-29 11:30:00,74.87,74.97,74.76,74.94,121077.0,69.7223,69.8154,69.6199,69.7875,121077.0
2016-08-29 12:00:00,74.94,75.08,74.9,75.08,69973.0,69.7875,69.9179,69.7503,69.9179,69973.0
2016-08-29 12:30:00,75.08,75.15,74.95,75.13,101411.0,69.9179,69.9831,69.7968,69.9644,101411.0
2016-08-29 13:00:00,75.13,75.15,75.03,75.13,55654.0,69.9644,69.9831,69.8713,69.9644,55654.0
2016-08-29 13:30:00,75.13,75.15,74.97,74.98,79364.0,69.9644,69.9831,69.8154,69.8248,79364.0
2016-08-29 14:00:00,74.99,75.02,74.88,74.89,72577.0,69.8341,69.862,69.7316,69.7409,72577.0
2016-08-29 14:30:00,74.9,74.97,74.89,74.95,71322.0,69.7503,69.8154,69.7409,69.7968,71322.0
2016-08-29 15:00:00,74.94,75.07,74.92,74.98,63255.0,69.7875,69.9086,69.7689,69.8248,63255.0
2016-08-29 15:30:00,74.98,75.04,74.95,74.99,173928.0,69.8248,69.8806,69.7968,69.8341,173928.0
2016-08-30 09:30:00,74.96,75.79,74.96,75.19,157715.0,69.8061,70.5791,69.8061,70.0203,157715.0
2016-08-30 10:00:00,75.19,75.62,75.16,75.31,112041.0,70.0203,70.4207,69.9924,70.1321,112041.0
2016-08-30 10:30:00,75.31,75.67,75.16,75.61,87296.0,70.1321,70.4673,69.9924,70.4114,87296.0
2016-08-30 11:00:00,75.62,75.76,75.56,75.63,92538.0,70.4207,70.5511,70.3649,70.4301,92538.0
2016-08-30 11:30:00,75.63,75.69,75.48,75.5,65650.0,70.4301,70.4859,70.2904,70.309,65650.0
2016-08-30 12:00:00,75.51,75.62,75.49,75.55,53522.0,70.3183,70.4207,70.2997,70.3556,53522.0
2016-08-30 12:30:00,75.55,75.6,75.54,75.57,57886.0,70.3556,70.4021,70.3463,70.3742,57886.0
2016-08-30 13:00:00,75.57,75.65,75.55,75.62,58110.0,70.3742,70.4487,70.3556,70.4207,58110.0
2016-08-30 13:30:00,75.61,75.79,75.61,75.76,101726.0,70.4114,70.5791,70.4114,70.5511,101726.0
2016-08-30 14:00:00,75.75,75.77,75.63,75.74,111591.0,70.5418,70.5604,70.4301,70.5325,111591.0
2016-08-30 14:30:00,75.74,75.86,75.68,75.75,115739.0,70.5325,70.6442,70.4766,70.5418,115739.0
2016-08-30 15:00:00,75.75,76.05,75.72,76.03,173543.0,70.5418,70.8212,70.5139,70.8026,173543.0
2016-08-30 15:30:00,76.03,76.17,76.02,76.13,404923.0,70.8026,70.9329,70.7932,70.8957,404923.0
2016-08-31 09:30:00,75.85,76.15,75.52,75.83,131941.0,70.6349,70.9143,70.3276,70.6163,131941.0
2016-08-31 10:00:00,75.82,75.84,75.37,75.4,118068.0,70.607,70.6256,70.1879,70.2159,118068.0
2016-08-31 10:30:00,75.38,75.47,75.16,75.28,83077.0,70.1973,70.2811,69.9924,70.1041,83077.0
2016-08-31 11:00:00,75.27,75.58,75.0,75.58,105336.0,70.0948,70.3835,69.8434,70.3835,105336.0
2016-08-31 11:30:00,75.57,75.57,75.24,75.27,47615.0,70.3742,70.3742,70.0669,70.0948,47615.0
2016-08-31 12:00:00,75.26,75.26,75.04,75.09,66191.0,70.0855,70.0855,69.8806,69.9272,66191.0
2016-08-31 12:30:00,75.09,75.22,75.01,75.15,63897.0,69.9272,70.0483,69.8527,69.9831,63897.0
2016-08-31 13:00:00,75.14,75.27,75.05,75.27,46959.0,69.9738,70.0948,69.8899,70.0948,46959.0
2016-08-31 13:30:00,75.27,75.56,75.24,75.52,57241.0,70.0948,70.3649,70.0669,70.3276,57241.0
2016-08-31 14:00:00,75.52,75.74,75.49,75.54,126251.0,70.3276,70.5325,70.2997,70.3463,126251.0
2016-08-31 14:30:00,75.54,75.55,75.3,75.42,138876.0,70.3463,70.3556,70.1228,70.2345,138876.0
2016-08-31 15:00:00,75.41,75.59,75.4,75.58,116986.0,70.2252,70.3928,70.2159,70.3835,116986.0
2016-08-31 15:30:00,75.59,75.69,75.5,75.56,281456.0,70.3928,70.4859,70.309,70.3649,281456.0
2016-09-01 09:30:00,75.59,75.9,75.41,75.5,129450.0,70.3928,70.6815,70.2252,70.309,129450.0
2016-09-01 10:00:00,75.49,75.55,75.01,75.02,87234.0,70.2997,70.3556,69.8527,69.862,87234.0
2016-09-01 10:30:00,75.0,75.21,74.88,75.0,140884.0,69.8434,70.0389,69.7316,69.8434,140884.0
2016-09-01 11:00:00,75.0,75.08,74.9,74.93,222627.0,69.8434,69.9179,69.7503,69.7782,222627.0
2016-09-01 11:30:00,74.94,74.95,74.75,74.81,109836.0,69.7875,69.7968,69.6106,69.6664,109836.0
2016-09-01 12:00:00,74.81,75.03,74.76,75.01,148513.0,69.6664,69.8713,69.6199,69.8527,148513.0
2016-09-01 12:30:00,75.0,75.16,74.86,74.87,45974.0,69.8434,69.9924,69.713,69.7223,45974.0
2016-09-01 13:00:00,74.86,74.93,74.79,74.82,72772.0,69.713,69.7782,69.6478,69.6758,72772.0
2016-09-01 13:30:00,74.82,74.9,74.79,74.81,67744.0,69.6758,69.7503,69.6478,69.6664,67744.0
2016-09-01 14:00:00,74.81,75.05,74.77,75.0,135280.0,69.6664,69.8899,69.6292,69.8434,135280.0
2016-09-01 14:30:00,74.99,75.01,74.9,74.97,96661.0,69.8341,69.8527,69.7503,69.8154,96661.0
2016-09-01 15:00:00,74.99,75.02,74.9,74.96,93549.0,69.8341,69.862,69.7503,69.8061,93549.0
2016-09-01 15:30:00,74.96,75.21,74.94,75.15,297582.0,69.8061,70.0389,69.7875,69.9831,297582.0
2016-09-02 09:30:00,75.56,76.09,75.35,75.83,73477.0,70.3649,70.8584,70.1693,70.6163,73477.0
2016-09-02 10:00:00,75.86,76.0,75.8,75.92,58884.0,70.6442,70.7746,70.5884,70.7001,58884.0
2016-09-02 10:30:00,75.96,76.13,75.94,75.95,126679.0,70.7374,70.8957,70.7187,70.7281,126679.0
2016-09-02 11:00:00,75.95,76.0,75.77,75.78,82733.0,70.7281,70.7746,70.5604,70.5697,82733.0
2016-09-02 11:30:00,75.77,75.95,75.77,75.9,44133.0,70.5604,70.7281,70.5604,70.6815,44133.0
2016-09-02 12:00:00,75.9,76.04,75.82,76.01,129850.0,70.6815,70.8119,70.607,70.7839,129850.0
2016-09-02 12:30:00,76.0,76.09,75.91,76.04,61640.0,70.7746,70.8584,70.6908,70.8119,61640.0
2016-09-02 13:00:00,76.04,76.25,75.96,76.25,144089.0,70.8119,71.0074,70.7374,71.0074,144089.0
2016-09-02 13:30:00,76.24,76.46,76.22,76.44,196912.0,70.9981,71.203,70.9795,71.1844,196912.0
2016-09-02 14:00:00,76.44,76.52,76.34,76.47,265957.0,71.1844,71.2589,71.0912,71.2123,265957.0
2016-09-02 14:30:00,76.47,76.56,76.42,76.5,140761.0,71.2123,71.2961,71.1657,71.2402,140761.0
2016-09-02 15:00:00,76.5,76.68,76.49,76.61,110834.0,71.2402,71.4079,71.2309,71.3427,110834.0
2016-09-02 15:30:00,76.61,76.64,76.46,76.52,355089.0,71.3427,71.3706,71.203,71.2589,355089.0
2016-09-06 09:30:00,76.25,76.28,74.94,75.17,411612.0,71.0074,71.0354,69.7875,70.0017,411612.0
2016-09-06 10:00:00,75.17,75.39,74.98,75.23,353872.0,70.0017,70.2066,69.8248,70.0576,353872.0
2016-09-06 10:30:00,75.23,75.81,75.17,75.72,267562.0,70.0576,70.5977,70.0017,70.5139,267562.0
2016-09-06 11:00:00,75.73,75.75,75.29,75.38,192722.0,70.5232,70.5418,70.1134,70.1973,192722.0
2016-09-06 11:30:00,75.37,75.65,75.29,75.59,180697.0,70.1879,70.4487,70.1134,70.3928,180697.0
2016-09-06 12:00:00,75.6,75.64,75.33,75.4,181914.0,70.4021,70.4394,70.1507,70.2159,181914.0
2016-09-06 12:30:00,75.4,75.81,75.39,75.77,213206.0,70.2159,70.5977,70.2066,70.5604,213206.0
2016-09-06 13:00:00,75.77,75.84,75.72,75.73,208624.0,70.5604,70.6256,70.5139,70.5232,208624.0
2016-09-06 13:30:00,75.74,76.14,75.64,76.1,209758.0,70.5325,70.905,70.4394,70.8677,209758.0
2016-09-06 14:00:00,76.1,76.14,75.71,76.0,338035.0,70.8677,70.905,70.5046,70.7746,338035.0
2016-09-06 14:30:00,76.01,76.07,75.79,75.91,211025.0,70.7839,70.8398,70.5791,70.6908,211025.0
2016-09-06 15:00:00,75.91,75.95,75.8,75.85,180426.0,70.6908,70.7281,70.5884,70.6349,180426.0
2016-09-06 15:30:00,75.85,76.17,75.84,76.16,972326.0,70.6349,70.9329,70.6256,70.9236,972326.0
2016-09-07 09:30:00,76.43,78.69,75.8,78.57,722656.0,71.1751,73.2797,70.5884,73.1679,722656.0
2016-09-07 10:00:00,78.58,79.28,78.46,78.83,529812.0,73.1772,73.8291,73.0655,73.41,529812.0
2016-09-07 10:30:00,78.79,78.87,78.35,78.35,256790.0,73.3728,73.4473,72.963,72.963,256790.0
2016-09-07 11:00:00,78.35,78.63,78.25,78.54,202248.0,72.963,73.2238,72.8699,73.14,202248.0
2016-09-07 11:30:00,78.52,78.57,78.41,78.44,113446.0,73.1214,73.1679,73.0189,73.0469,113446.0
2016-09-07 12:00:00,78.45,78.51,78.28,78.29,137604.0,73.0562,73.112,72.8979,72.9072,137604.0
2016-09-07 12:30:00,78.27,78.28,78.02,78.03,94787.0,72.8885,72.8979,72.6557,72.6651,94787.0
2016-09-07 13:00:00,78.02,78.17,77.95,77.98,108560.0,72.6557,72.7954,72.5906,72.6185,108560.0
2016-09-07 13:30:00,77.99,78.23,77.93,78.16,107664.0,72.6278,72.8513,72.5719,72.7861,107664.0
2016-09-07 14:00:00,78.17,78.17,77.99,78.0,91700.0,72.7954,72.7954,72.6278,72.6371,91700.0
2016-09-07 14:30:00,77.99,78.03,77.89,78.02,107278.0,72.6278,72.6651,72.5347,72.6557,107278.0
2016-09-07 15:00:00,78.02,78.02,77.93,77.98,164492.0,72.6557,72.6557,72.5719,72.6185,164492.0
2016-09-07 15:30:00,77.98,78.22,77.97,78.14,379415.0,72.6185,72.842,72.6092,72.7675,379415.0
2016-09-08 09:30:00,78.0,78.08,77.72,77.92,82230.0,72.6371,72.7116,72.3764,72.5626,82230.0
2016-09-08 10:00:00,77.92,77.94,77.45,77.45,132245.0,72.5626,72.5812,72.1249,72.1249,132245.0
2016-09-08 10:30:00,77.45,77.64,77.39,77.58,84645.0,72.1249,72.3019,72.0691,72.246,84645.0
2016-09-08 11:00:00,77.59,78.01,77.49,77.98,58608.0,72.2553,72.6464,72.1622,72.6185,58608.0
2016-09-08 11:30:00,77.99,78.12,77.95,77.98,79389.0,72.6278,72.7489,72.5906,72.6185,79389.0
2016-09-08 12:00:00,77.97,78.02,77.88,77.93,45572.0,72.6092,72.6557,72.5254,72.5719,45572.0
2016-09-08 12:30:00,77.94,78.08,77.86,78.08,50285.0,72.5812,72.7116,72.5067,72.7116,50285.0
2016-09-08 13:00:00,78.06,78.06,77.92,77.96,38900.0,72.693,72.693,72.5626,72.5999,38900.0
2016-09-08 13:30:00,77.97,77.98,77.82,77.92,48146.0,72.6092,72.6185,72.4695,72.5626,48146.0
2016-09-08 14:00:00,77.92,78.07,77.77,77.99,130488.0,72.5626,72.7023,72.4229,72.6278,130488.0
2016-09-08 14:30:00,77.98,78.04,77.89,78.02,56633.0,72.6185,72.6744,72.5347,72.6557,56633.0
2016-09-08 15:00:00,78.02,78.05,77.97,78.01,74219.0,72.6557,72.6837,72.6092,72.6464,74219.0
2016-09-08 15:30:00,78.01,78.1,77.94,77.96,194516.0,72.6464,72.7302,72.5812,72.5999,194516.0
2016-09-09 09:30:00,77.46,77.79,77.36,77.41,77563.0,72.1342,72.4416,72.0411,72.0877,77563.0
2016-09-09 10:00:00,77.41,77.47,77.24,77.36,50185.0,72.0877,72.1436,71.9294,72.0411,50185.0
2016-09-09 10:30:00,77.33,77.33,76.96,77.23,88365.0,72.0132,72.0132,71.6686,71.9201,88365.0
2016-09-09 11:00:00,77.23,77.34,76.89,77.01,116883.0,71.9201,72.0225,71.6034,71.7152,116883.0
2016-09-09 11:30:00,77.04,77.04,76.83,76.88,55767.0,71.7431,71.7431,71.5476,71.5941,55767.0
2016-09-09 12:00:00,76.88,77.02,76.8,76.85,43523.0,71.5941,71.7245,71.5196,71.5662,43523.0
2016-09-09 12:30:00,76.86,76.87,76.68,76.74,46528.0,71.5755,71.5848,71.4079,71.4637,46528.0
2016-09-09 13:00:00,76.75,76.75,76.57,76.67,75852.0,71.4731,71.4731,71.3054,71.3986,75852.0
2016-09-09 13:30:00,76.66,76.71,76.39,76.4,95681.0,71.3892,71.4358,71.1378,71.1471,95681.0
2016-09-09 14:00:00,76.4,76.4,76.1,76.35,117211.0,71.1471,71.1471,70.8677,71.1006,117211.0
2016-09-09 14:30:00,76.34,76.42,76.17,76.24,126499.0,71.0912,71.1657,70.9329,70.9981,126499.0
2016-09-09 15:00:00,76.24,76.38,76.16,76.35,103099.0,70.9981,71.1285,70.9236,71.1006,103099.0
2016-09-09 15:30:00,76.34,76.36,75.94,75.95,364558.0,71.0912,71.1099,70.7187,70.7281,364558.0
2016-09-12 09:30:00,75.36,76.2,74.94,76.1,280419.0,70.1786,70.9609,69.7875,70.8677,280419.0
2016-09-12 10:00:00,76.13,76.92,76.13,76.61,206881.0,70.8957,71.6314,70.8957,71.3427,206881.0
2016-09-12 10:30:00,76.61,76.7,76.32,76.66,243443.0,71.3427,71.4265,71.0726,71.3892,243443.0
2016-09-12 11:00:00,76.67,76.82,76.55,76.72,82258.0,71.3986,71.5382,71.2868,71.4451,82258.0
2016-09-12 11:30:00,76.71,77.18,76.65,77.05,98022.0,71.4358,71.8735,71.3799,71.7524,98022.0
2016-09-12 12:00:00,77.05,77.05,76.69,76.72,155575.0,71.7524,71.7524,71.4172,71.4451,155575.0
2016-09-12 12:30:00,76.73,77.09,76.72,77.01,67951.0,71.4544,71.7897,71.4451,71.7152,67951.0
2016-09-12 13:00:00,77.01,77.14,76.72,76.72,92691.0,71.7152,71.8362,71.4451,71.4451,92691.0
2016-09-12 13:30:00,76.75,77.23,76.7,77.22,110595.0,71.4731,71.9201,71.4265,71.9107,110595.0
2016-09-12 14:00:00,77.22,77.5,77.18,77.24,96518.0,71.9107,72.1715,71.8735,71.9294,96518.0
2016-09-12 14:30:00,77.25,77.47,77.24,77.26,128321.0,71.9387,72.1436,71.9294,71.948,128321.0
2016-09-12 15:00:00,77.26,77.37,77.18,77.25,187337.0,71.948,72.0504,71.8735,71.9387,187337.0
2016-09-12 15:30:00,77.26,77.31,77.02,77.05,500781.0,71.948,71.9946,71.7245,71.7524,500781.0
2016-09-13 09:30:00,76.14,76.57,75.81,76.52,96581.0,70.905,71.3054,70.5977,71.2589,96581.0
2016-09-13 10:00:00,76.47,76.49,76.14,76.33,92684.0,71.2123,71.2309,70.905,71.0819,92684.0
2016-09-13 10:30:00,76.32,76.59,76.23,76.33,87296.0,71.0726,71.3241,70.9888,71.0819,87296.0
2016-09-13 11:00:00,76.32,76.44,75.84,75.87,137801.0,71.0726,71.1844,70.6256,70.6536,137801.0
2016-09-13 11:30:00,75.86,76.1,75.78,75.85,92501.0,70.6442,70.8677,70.5697,70.6349,92501.0
2016-09-13 12:00:00,75.85,76.15,75.77,75.9,96347.0,70.6349,70.9143,70.5604,70.6815,96347.0
2016-09-13 12:30:00,75.89,75.93,75.58,75.66,80054.0,70.6722,70.7094,70.3835,70.458,80054.0
2016-09-13 13:00:00,75.65,76.3,75.52,76.29,71247.0,70.4487,71.054,70.3276,71.0447,71247.0
2016-09-13 13:30:00,76.33,76.44,75.9,76.05,102318.0,71.0819,71.1844,70.6815,70.8212,102318.0
2016-09-13 14:00:00,76.01,76.06,75.83,75.9,124175.0,70.7839,70.8305,70.6163,70.6815,124175.0
2016-09-13 14:30:00,75.89,76.17,75.78,75.97,86489.0,70.6722,70.9329,70.5697,70.7467,86489.0
2016-09-13 15:00:00,75.97,76.36,75.81,76.31,107708.0,70.7467,71.1099,70.5977,71.0633,107708.0
2016-09-13 15:30:00,76.32,76.44,76.09,76.15,235201.0,71.0726,71.1844,70.8584,70.9143,235201.0
2016-09-14 09:30:00,76.02,76.02,74.19,74.61,659614.0,70.7932,70.7932,69.0891,69.4802,659614.0
2016-09-14 10:00:00,74.6,74.74,74.33,74.71,190771.0,69.4709,69.6013,69.2194,69.5733,190771.0
2016-09-14 10:30:00,74.72,74.91,74.05,74.23,461420.0,69.5826,69.7596,68.9587,69.1263,461420.0
2016-09-14 11:00:00,74.24,74.84,74.23,74.74,239482.0,69.1356,69.6944,69.1263,69.6013,239482.0
2016-09-14 11:30:00,74.74,74.97,74.65,74.77,161269.0,69.6013,69.8154,69.5174,69.6292,161269.0
2016-09-14 12:00:00,74.77,74.93,74.73,74.81,119669.0,69.6292,69.7782,69.5919,69.6664,119669.0
2016-09-14 12:30:00,74.82,75.0,74.67,74.97,379312.0,69.6758,69.8434,69.5361,69.8154,379312.0
2016-09-14 13:00:00,74.96,75.33,74.96,75.24,192086.0,69.8061,70.1507,69.8061,70.0669,192086.0
2016-09-14 13:30:00,75.24,75.37,75.13,75.21,126839.0,70.0669,70.1879,69.9644,70.0389,126839.0
2016-09-14 14:00:00,75.2,75.29,75.08,75.25,167189.0,70.0296,70.1134,69.9179,70.0762,167189.0
2016-09-14 14:30:00,75.25,75.43,75.17,75.38,105119.0,70.0762,70.2438,70.0017,70.1973,105119.0
2016-09-14 15:00:00,75.37,75.39,74.87,74.9,273574.0,70.1879,70.2066,69.7223,69.7503,273574.0
2016-09-14 15:30:00,74.9,75.18,74.9,75.15,493852.0,69.7503,70.011,69.7503,69.9831,493852.0
2016-09-15 09:30:00,74.98,75.5,74.76,74.84,153802.0,69.8248,70.309,69.6199,69.6944,153802.0
2016-09-15 10:00:00,74.82,75.13,74.7,75.0,116592.0,69.6758,69.9644,69.564,69.8434,116592.0
2016-09-15 10:30:00,75.0,75.36,74.95,75.32,163650.0,69.8434,70.1786,69.7968,70.1414,163650.0
2016-09-15 11:00:00,75.35,75.55,75.3,75.51,55111.0,70.1693,70.3556,70.1228,70.3183,55111.0
2016-09-15 11:30:00,75.55,75.65,75.33,75.33,49665.0,70.3556,70.4487,70.1507,70.1507,49665.0
2016-09-15 12:00:00,75.31,75.7,75.31,75.47,77655.0,70.1321,70.4952,70.1321,70.2811,77655.0
2016-09-15 12:30:00,75.49,75.55,75.22,75.24,72254.0,70.2997,70.3556,70.0483,70.0669,72254.0
2016-09-15 13:00:00,75.25,75.54,75.25,75.46,144094.0,70.0762,70.3463,70.0762,70.2718,144094.0
2016-09-15 13:30:00,75.47,75.88,75.45,75.78,170876.0,70.2811,70.6629,70.2624,70.5697,170876.0
2016-09-15 14:00:00,75.78,75.84,75.56,75.58,128640.0,70.5697,70.6256,70.3649,70.3835,128640.0
2016-09-15 14:30:00,75.59,75.64,75.42,75.54,87595.0,70.3928,70.4394,70.2345,70.3463,87595.0
2016-09-15 15:00:00,75.55,75.61,75.4,75.46,117263.0,70.3556,70.4114,70.2159,70.2718,117263.0
2016-09-15 15:30:00,75.45,75.6,75.39,75.4,286439.0,70.2624,70.4021,70.2066,70.2159,286439.0
2016-09-16 09:30:00,75.25,75.75,74.87,75.6,379186.0,70.0762,70.5418,69.7223,70.4021,379186.0
2016-09-16 10:00:00,75.59,75.59,74.95,75.02,364662.0,70.3928,70.3928,69.7968,69.862,364662.0
2016-09-16 10:30:00,75.0,75.44,75.0,75.21,222150.0,69.8434,70.2531,69.8434,70.0389,222150.0
2016-09-16 11:00:00,75.19,75.23,75.02,75.11,96183.0,70.0203,70.0576,69.862,69.9458,96183.0
2016-09-16 11:30:00,75.11,75.33,75.09,75.2,114193.0,69.9458,70.1507,69.9272,70.0296,114193.0
2016-09-16 12:00:00,75.21,75.29,75.19,75.25,71835.0,70.0389,70.1134,70.0203,70.0762,71835.0
2016-09-16 12:30:00,75.25,75.43,75.22,75.32,79700.0,70.0762,70.2438,70.0483,70.1414,79700.0
2016-09-16 13:00:00,75.29,75.44,75.29,75.34,53081.0,70.1134,70.2531,70.1134,70.16,53081.0
2016-09-16 13:30:00,75.32,75.36,75.06,75.17,56756.0,70.1414,70.1786,69.8993,70.0017,56756.0
2016-09-16 14:00:00,75.16,75.32,75.11,75.24,89013.0,69.9924,70.1414,69.9458,70.0669,89013.0
2016-09-16 14:30:00,75.25,75.34,75.22,75.24,69052.0,70.0762,70.16,70.0483,70.0669,69052.0
2016-09-16 15:00:00,75.25,75.39,75.23,75.3,126029.0,70.0762,70.2066,70.0576,70.1228,126029.0
2016-09-16 15:30:00,75.3,76.0,75.21,75.28,1027451.0,70.1228,70.7746,70.0389,70.1041,1027451.0
2016-09-19 09:30:00,75.42,76.44,75.41,76.44,117713.0,70.2345,71.1844,70.2252,71.1844,117713.0
2016-09-19 10:00:00,76.46,76.7,76.4,76.58,172731.0,71.203,71.4265,71.1471,71.3147,172731.0
2016-09-19 10:30:00,76.6,76.6,76.18,76.32,112457.0,71.3334,71.3334,70.9422,71.0726,112457.0
2016-09-19 11:00:00,76.3,76.47,76.24,76.36,104036.0,71.054,71.2123,70.9981,71.1099,104036.0
2016-09-19 11:30:00,76.37,76.46,76.15,76.18,58229.0,71.1192,71.203,70.9143,70.9422,58229.0
2016-09-19 12:00:00,76.19,76.34,75.86,76.01,67578.0,70.9516,71.0912,70.6442,70.7839,67578.0
2016-09-19 12:30:00,75.99,76.13,75.91,75.93,48195.0,70.7653,70.8957,70.6908,70.7094,48195.0
2016-09-19 13:00:00,75.9,75.94,75.81,75.82,57299.0,70.6815,70.7187,70.5977,70.607,57299.0
2016-09-19 13:30:00,75.81,76.08,75.6,76.08,72856.0,70.5977,70.8491,70.4021,70.8491,72856.0
2016-09-19 14:00:00,76.08,76.16,76.0,76.02,57671.0,70.8491,70.9236,70.7746,70.7932,57671.0
2016-09-19 14:30:00,76.04,76.08,75.91,76.04,57299.0,70.8119,70.8491,70.6908,70.8119,57299.0
2016-09-19 15:00:00,76.03,76.1,75.82,75.82,76368.0,70.8026,70.8677,70.607,70.607,76368.0
2016-09-19 15:30:00,75.81,76.0,75.7,75.85,181443.0,70.5977,70.7746,70.4952,70.6349,181443.0
2016-09-20 09:30:00,75.98,76.13,74.89,75.51,159704.0,70.756,70.8957,69.7409,70.3183,159704.0
2016-09-20 10:00:00,75.52,75.66,75.07,75.12,70886.0,70.3276,70.458,69.9086,69.9551,70886.0
2016-09-20 10:30:00,75.13,75.2,74.94,74.99,81560.0,69.9644,70.0296,69.7875,69.8341,81560.0
2016-09-20 11:00:00,75.0,75.38,75.0,75.04,81587.0,69.8434,70.1973,69.8434,69.8806,81587.0
2016-09-20 11:30:00,75.05,75.28,75.0,75.07,93989.0,69.8899,70.1041,69.8434,69.9086,93989.0
2016-09-20 12:00:00,75.07,75.17,75.06,75.13,71371.0,69.9086,70.0017,69.8993,69.9644,71371.0
2016-09-20 12:30:00,75.13,75.17,74.73,74.75,139494.0,69.9644,70.0017,69.5919,69.6106,139494.0
2016-09-20 13:00:00,74.75,74.99,74.68,74.93,57405.0,69.6106,69.8341,69.5454,69.7782,57405.0
2016-09-20 13:30:00,74.95,75.03,74.84,74.97,144913.0,69.7968,69.8713,69.6944,69.8154,144913.0
2016-09-20 14:00:00,74.97,75.02,74.88,74.94,225335.0,69.8154,69.862,69.7316,69.7875,225335.0
2016-09-20 14:30:00,74.93,75.1,74.9,75.02,201951.0,69.7782,69.9365,69.7503,69.862,201951.0
2016-09-20 15:00:00,75.02,75.06,74.99,75.02,147772.0,69.862,69.8993,69.8341,69.862,147772.0
2016-09-20 15:30:00,75.02,75.13,74.95,74.95,432625.0,69.862,69.9644,69.7968,69.7968,432625.0
2016-09-21 09:30:00,75.27,75.85,75.08,75.8,127824.0,70.0948,70.6349,69.9179,70.5884,127824.0
2016-09-21 10:00:00,75.78,75.85,75.58,75.83,146282.0,70.5697,70.6349,70.3835,70.6163,146282.0
2016-09-21 10:30:00,75.84,75.9,75.47,75.49,137255.0,70.6256,70.6815,70.2811,70.2997,137255.0
2016-09-21 11:00:00,75.5,75.55,75.4,75.46,50591.0,70.309,70.3556,70.2159,70.2718,50591.0
2016-09-21 11:30:00,75.45,75.46,75.31,75.38,48555.0,70.2624,70.2718,70.1321,70.1973,48555.0
2016-09-21 12:00:00,75.38,75.56,75.17,75.24,80045.0,70.1973,70.3649,70.0017,70.0669,80045.0
2016-09-21 12:30:00,75.23,75.23,74.96,75.06,81327.0,70.0576,70.0576,69.8061,69.8993,81327.0
2016-09-21 13:00:00,75.06,75.18,74.95,74.99,111930.0,69.8993,70.011,69.7968,69.8341,111930.0
2016-09-21 13:30:00,75.0,75.02,74.87,74.91,66004.0,69.8434,69.862,69.7223,69.7596,66004.0
2016-09-21 14:00:00,74.95,75.18,74.73,74.98,217196.0,69.7968,70.011,69.5919,69.8248,217196.0
2016-09-21 14:30:00,74.98,75.31,74.98,75.24,116610.0,69.8248,70.1321,69.8248,70.0669,116610.0
2016-09-21 15:00:00,75.24,75.47,75.19,75.4,207283.0,70.0669,70.2811,70.0203,70.2159,207283.0
2016-09-21 15:30:00,75.42,75.73,75.4,75.44,385266.0,70.2345,70.5232,70.2159,70.2531,385266.0
2016-09-22 09:30:00,76.04,76.71,75.84,76.5,219902.0,70.8119,71.4358,70.6256,71.2402,219902.0
2016-09-22 10:00:00,76.49,76.58,76.17,76.41,186475.0,71.2309,71.3147,70.9329,71.1564,186475.0
2016-09-22 10:30:00,76.39,76.49,76.17,76.19,128129.0,71.1378,71.2309,70.9329,70.9516,128129.0
2016-09-22 11:00:00,76.19,76.44,76.19,76.31,90866.0,70.9516,71.1844,70.9516,71.0633,90866.0
2016-09-22 11:30:00,76.33,76.41,76.16,76.21,74387.0,71.0819,71.1564,70.9236,70.9702,74387.0
2016-09-22 12:00:00,76.21,76.41,76.2,76.37,98775.0,70.9702,71.1564,70.9609,71.1192,98775.0
2016-09-22 12:30:00,76.37,76.51,76.36,76.43,139931.0,71.1192,71.2496,71.1099,71.1751,139931.0
2016-09-22 13:00:00,76.42,76.66,76.4,76.5,115599.0,71.1657,71.3892,71.1471,71.2402,115599.0
2016-09-22 13:30:00,76.51,76.53,76.34,76.41,77266.0,71.2496,71.2682,71.0912,71.1564,77266.0
2016-09-22 14:00:00,76.41,76.51,76.06,76.06,146048.0,71.1564,71.2496,70.8305,70.8305,146048.0
2016-09-22 14:30:00,76.06,76.58,75.96,76.51,387833.0,70.8305,71.3147,70.7374,71.2496,387833.0
2016-09-22 15:00:00,76.5,76.51,76.39,76.47,113025.0,71.2402,71.2496,71.1378,71.2123,113025.0
2016-09-22 15:30:00,76.47,76.53,76.37,76.37,207081.0,71.2123,71.2682,71.1192,71.1192,207081.0
2016-09-23 09:30:00,76.97,77.35,76.51,76.63,222751.0,71.6779,72.0318,71.2496,71.3613,222751.0
2016-09-23 10:00:00,76.64,76.68,76.21,76.4,135664.0,71.3706,71.4079,70.9702,71.1471,135664.0
2016-09-23 10:30:00,76.41,76.51,76.17,76.35,186018.0,71.1564,71.2496,70.9329,71.1006,186018.0
2016-09-23 11:00:00,76.35,76.6,76.34,76.46,105482.0,71.1006,71.3334,71.0912,71.203,105482.0
2016-09-23 11:30:00,76.46,76.5,76.03,76.11,91129.0,71.203,71.2402,70.8026,70.8771,91129.0
2016-09-23 12:00:00,76.11,76.36,76.08,76.36,53512.0,70.8771,71.1099,70.8491,71.1099,53512.0
2016-09-23 12:30:00,76.37,76.38,76.07,76.17,64014.0,71.1192,71.1285,70.8398,70.9329,64014.0
2016-09-23 13:00:00,76.17,76.42,76.08,76.35,65502.0,70.9329,71.1657,70.8491,71.1006,65502.0
2016-09-23 13:30:00,76.35,76.35,76.15,76.19,77470.0,71.1006,71.1006,70.9143,70.9516,77470.0
2016-09-23 14:00:00,76.19,76.29,76.14,76.24,62383.0,70.9516,71.0447,70.905,70.9981,62383.0
2016-09-23 14:30:00,76.23,76.27,76.14,76.18,86358.0,70.9888,71.0261,70.905,70.9422,86358.0
2016-09-23 15:00:00,76.18,76.29,76.14,76.29,106241.0,70.9422,71.0447,70.905,71.0447,106241.0
2016-09-23 15:30:00,76.3,76.36,76.12,76.13,311499.0,71.054,71.1099,70.8864,70.8957,311499.0
2016-09-26 09:30:00,75.77,75.98,74.58,74.77,402586.0,70.5604,70.756,69.4523,69.6292,402586.0
2016-09-26 10:00:00,74.77,75.09,74.48,74.65,395542.0,69.6292,69.9272,69.3591,69.5174,395542.0
2016-09-26 10:30:00,74.64,75.03,74.5,74.71,168029.0,69.5081,69.8713,69.3778,69.5733,168029.0
2016-09-26 11:00:00,74.73,74.99,74.64,74.81,145322.0,69.5919,69.8341,69.5081,69.6664,145322.0
2016-09-26 11:30:00,74.81,75.0,74.67,75.0,241525.0,69.6664,69.8434,69.5361,69.8434,241525.0
2016-09-26 12:00:00,75.0,75.13,74.9,74.9,83140.0,69.8434,69.9644,69.7503,69.7503,83140.0
2016-09-26 12:30:00,74.9,74.99,74.82,74.98,83782.0,69.7503,69.8341,69.6758,69.8248,83782.0
2016-09-26 13:00:00,74.97,74.99,74.82,74.86,93051.0,69.8154,69.8341,69.6758,69.713,93051.0
2016-09-26 13:30:00,74.86,74.86,74.64,74.77,136369.0,69.713,69.713,69.5081,69.6292,136369.0
2016-09-26 14:00:00,74.78,74.99,74.75,74.95,119491.0,69.6385,69.8341,69.6106,69.7968,119491.0
2016-09-26 14:30:00,74.95,74.95,74.86,74.91,96881.0,69.7968,69.7968,69.713,69.7596,96881.0
2016-09-26 15:00:00,74.91,75.03,74.83,74.94,222927.0,69.7596,69.8713,69.6851,69.7875,222927.0
2016-09-26 15:30:00,74.93,75.0,74.84,74.92,384529.0,69.7782,69.8434,69.6944,69.7689,384529.0
2016-09-27 09:30:00,74.88,75.37,74.76,75.16,94689.0,69.7316,70.1879,69.6199,69.9924,94689.0
2016-09-27 10:00:00,75.16,75.26,74.86,75.0,254372.0,69.9924,70.0855,69.713,69.8434,254372.0
2016-09-27 10:30:00,74.99,75.06,74.76,74.82,84227.0,69.8341,69.8993,69.6199,69.6758,84227.0
2016-09-27 11:00:00,74.81,75.05,74.81,75.01,61129.0,69.6664,69.8899,69.6664,69.8527,61129.0
2016-09-27 11:30:00,75.0,75.04,74.67,74.67,62032.0,69.8434,69.8806,69.5361,69.5361,62032.0
2016-09-27 12:00:00,74.66,75.03,74.64,74.97,61839.0,69.5268,69.8713,69.5081,69.8154,61839.0
2016-09-27 12:30:00,74.98,75.01,74.85,74.94,53169.0,69.8248,69.8527,69.7037,69.7875,53169.0
2016-09-27 13:00:00,74.94,74.96,74.78,74.86,48530.0,69.7875,69.8061,69.6385,69.713,48530.0
2016-09-27 13:30:00,74.87,74.93,74.73,74.89,62381.0,69.7223,69.7782,69.5919,69.7409,62381.0
2016-09-27 14:00:00,74.89,75.04,74.88,74.98,80616.0,69.7409,69.8806,69.7316,69.8248,80616.0
2016-09-27 14:30:00,74.96,75.14,74.95,75.05,143003.0,69.8061,69.9738,69.7968,69.8899,143003.0
2016-09-27 15:00:00,75.05,75.19,74.99,75.09,161315.0,69.8899,70.0203,69.8341,69.9272,161315.0
2016-09-27 15:30:00,75.1,75.23,74.97,75.14,216708.0,69.9365,70.0576,69.8154,69.9738,216708.0
2016-09-28 09:30:00,75.3,75.54,74.9,75.25,109150.0,70.1228,70.3463,69.7503,70.0762,109150.0
2016-09-28 10:00:00,75.26,75.46,74.8,74.88,75290.0,70.0855,70.2718,69.6571,69.7316,75290.0
2016-09-28 10:30:00,74.88,74.96,74.58,74.82,225211.0,69.7316,69.8061,69.4523,69.6758,225211.0
2016-09-28 11:00:00,74.8,74.82,74.37,74.75,78101.0,69.6571,69.6758,69.2567,69.6106,78101.0
2016-09-28 11:30:00,74.77,74.97,74.7,74.83,53010.0,69.6292,69.8154,69.564,69.6851,53010.0
2016-09-28 12:00:00,74.84,75.11,74.72,75.01,157842.0,69.6944,69.9458,69.5826,69.8527,157842.0
2016-09-28 12:30:00,75.01,75.03,74.86,74.98,84615.0,69.8527,69.8713,69.713,69.8248,84615.0
2016-09-28 13:00:00,74.98,75.03,74.84,75.02,123013.0,69.8248,69.8713,69.6944,69.862,123013.0
2016-09-28 13:30:00,75.03,75.25,75.0,75.05,156481.0,69.8713,70.0762,69.8434,69.8899,156481.0
2016-09-28 14:00:00,75.05,75.51,75.0,75.41,147373.0,69.8899,70.3183,69.8434,70.2252,147373.0
2016-09-28 14:30:00,75.41,75.63,75.29,75.53,134637.0,70.2252,70.4301,70.1134,70.3369,134637.0
2016-09-28 15:00:00,75.53,75.58,75.34,75.37,98549.0,70.3369,70.3835,70.16,70.1879,98549.0
2016-09-28 15:30:00,75.38,75.48,75.36,75.42,300769.0,70.1973,70.2904,70.1786,70.2345,300769.0
2016-09-29 09:30:00,75.39,76.04,75.27,75.87,151217.0,70.2066,70.8119,70.0948,70.6536,151217.0
2016-09-29 10:00:00,75.85,75.9,75.49,75.78,192255.0,70.6349,70.6815,70.2997,70.5697,192255.0
2016-09-29 10:30:00,75.78,75.85,75.64,75.64,121883.0,70.5697,70.6349,70.4394,70.4394,121883.0
2016-09-29 11:00:00,75.64,75.81,75.52,75.59,200374.0,70.4394,70.5977,70.3276,70.3928,200374.0
2016-09-29 11:30:00,75.56,75.62,75.36,75.39,196155.0,70.3649,70.4207,70.1786,70.2066,196155.0
2016-09-29 12:00:00,75.36,75.55,75.32,75.4,78126.0,70.1786,70.3556,70.1414,70.2159,78126.0
2016-09-29 12:30:00,75.4,75.48,74.83,74.85,256749.0,70.2159,70.2904,69.6851,69.7037,256749.0
2016-09-29 13:00:00,74.83,75.15,74.67,75.1,120031.0,69.6851,69.9831,69.5361,69.9365,120031.0
2016-09-29 13:30:00,75.1,75.2,74.79,74.89,65120.0,69.9365,70.0296,69.6478,69.7409,65120.0
2016-09-29 14:00:00,74.9,75.24,74.82,75.22,87013.0,69.7503,70.0669,69.6758,70.0483,87013.0
2016-09-29 14:30:00,75.22,75.35,75.13,75.28,87539.0,70.0483,70.1693,69.9644,70.1041,87539.0
2016-09-29 15:00:00,75.26,75.35,75.12,75.33,142085.0,70.0855,70.1693,69.9551,70.1507,142085.0
2016-09-29 15:30:00,75.32,75.4,75.24,75.26,445274.0,70.1414,70.2159,70.0669,70.0855,445274.0
2016-09-30 09:30:00,75.56,75.71,74.74,74.82,115763.0,70.3649,70.5046,69.6013,69.6758,115763.0
2016-09-30 10:00:00,74.84,75.24,74.78,75.23,224421.0,69.6944,70.0669,69.6385,70.0576,224421.0
2016-09-30 10:30:00,75.22,75.32,75.17,75.2,74453.0,70.0483,70.1414,70.0017,70.0296,74453.0
2016-09-30 11:00:00,75.2,75.55,75.16,75.55,193670.0,70.0296,70.3556,69.9924,70.3556,193670.0
2016-09-30 11:30:00,75.55,75.7,75.45,75.67,158965.0,70.3556,70.4952,70.2624,70.4673,158965.0
2016-09-30 12:00:00,75.67,75.84,75.67,75.78,143924.0,70.4673,70.6256,70.4673,70.5697,143924.0
2016-09-30 12:30:00,75.77,75.84,75.69,75.73,92814.0,70.5604,70.6256,70.4859,70.5232,92814.0
2016-09-30 13:00:00,75.72,75.79,75.68,75.7,83151.0,70.5139,70.5791,70.4766,70.4952,83151.0
2016-09-30 13:30:00,75.7,75.79,75.66,75.77,88391.0,70.4952,70.5791,70.458,70.5604,88391.0
2016-09-30 14:00:00,75.76,75.78,75.72,75.77,86590.0,70.5511,70.5697,70.5139,70.5604,86590.0
2016-09-30 14:30:00,75.77,75.89,75.76,75.84,218679.0,70.5604,70.6722,70.5511,70.6256,218679.0
2016-09-30 15:00:00,75.84,75.85,75.73,75.74,122693.0,70.6256,70.6349,70.5232,70.5325,122693.0
2016-09-30 15:30:00,75.75,75.87,75.62,75.63,274169.0,70.5418,70.6536,70.4207,70.4301,274169.0
2016-10-03 09:30:00,75.17,75.2,74.5,74.64,248399.0,70.0017,70.0296,69.3778,69.5081,248399.0
2016-10-03 10:00:00,74.64,74.75,74.42,74.42,131129.0,69.5081,69.6106,69.3033,69.3033,131129.0
2016-10-03 10:30:00,74.42,74.74,74.42,74.53,96618.0,69.3033,69.6013,69.3033,69.4057,96618.0
2016-10-03 11:00:00,74.55,74.55,74.28,74.39,117098.0,69.4243,69.4243,69.1729,69.2753,117098.0
2016-10-03 11:30:00,74.39,74.51,74.18,74.3,66236.0,69.2753,69.3871,69.0798,69.1915,66236.0
2016-10-03 12:00:00,74.3,74.38,74.04,74.28,201021.0,69.1915,69.266,68.9494,69.1729,201021.0
2016-10-03 12:30:00,74.28,74.4,74.08,74.4,68473.0,69.1729,69.2846,68.9866,69.2846,68473.0
2016-10-03 13:00:00,74.4,74.55,74.31,74.45,51290.0,69.2846,69.4243,69.2008,69.3312,51290.0
2016-10-03 13:30:00,74.44,74.51,74.37,74.48,61694.0,69.3219,69.3871,69.2567,69.3591,61694.0
2016-10-03 14:00:00,74.5,74.56,74.33,74.48,59116.0,69.3778,69.4336,69.2194,69.3591,59116.0
2016-10-03 14:30:00,74.47,74.51,74.35,74.42,75246.0,69.3498,69.3871,69.2381,69.3033,75246.0
2016-10-03 15:00:00,74.43,74.43,74.28,74.31,130234.0,69.3126,69.3126,69.1729,69.2008,130234.0
2016-10-03 15:30:00,74.31,74.56,74.31,74.54,270498.0,69.2008,69.4336,69.2008,69.415,270498.0
2016-10-04 09:30:00,74.63,75.11,74.56,74.75,372973.0,69.4988,69.9458,69.4336,69.6106,372973.0
2016-10-04 10:00:00,74.78,74.95,74.54,74.77,132624.0,69.6385,69.7968,69.415,69.6292,132624.0
2016-10-04 10:30:00,74.77,75.16,74.7,75.16,160411.0,69.6292,69.9924,69.564,69.9924,160411.0
2016-10-04 11:00:00,75.15,75.15,74.55,74.65,99189.0,69.9831,69.9831,69.4243,69.5174,99189.0
2016-10-04 11:30:00,74.69,74.96,74.57,74.73,57527.0,69.5547,69.8061,69.4429,69.5919,57527.0
2016-10-04 12:00:00,74.74,74.76,74.44,74.44,72353.0,69.6013,69.6199,69.3219,69.3219,72353.0
2016-10-04 12:30:00,74.41,74.6,74.36,74.46,96472.0,69.2939,69.4709,69.2474,69.3405,96472.0
2016-10-04 13:00:00,74.47,74.53,74.14,74.31,72729.0,69.3498,69.4057,69.0425,69.2008,72729.0
2016-10-04 13:30:00,74.3,74.36,74.19,74.23,45199.0,69.1915,69.2474,69.0891,69.1263,45199.0
2016-10-04 14:00:00,74.25,74.32,74.09,74.18,59467.0,69.1449,69.2101,68.9959,69.0798,59467.0
2016-10-04 14:30:00,74.18,74.24,74.08,74.13,74686.0,69.0798,69.1356,68.9866,69.0332,74686.0
2016-10-04 15:00:00,74.11,74.29,74.06,74.28,101771.0,69.0146,69.1822,68.968,69.1729,101771.0
2016-10-04 15:30:00,74.3,74.52,74.28,74.5,278151.0,69.1915,69.3964,69.1729,69.3778,278151.0
2016-10-05 09:30:00,74.67,74.97,74.56,74.93,71147.0,69.5361,69.8154,69.4336,69.7782,71147.0
2016-10-05 10:00:00,74.93,75.08,74.64,74.87,76682.0,69.7782,69.9179,69.5081,69.7223,76682.0
2016-10-05 10:30:00,74.87,74.87,74.68,74.75,46285.0,69.7223,69.7223,69.5454,69.6106,46285.0
2016-10-05 11:00:00,74.73,74.85,74.71,74.84,39221.0,69.5919,69.7037,69.5733,69.6944,39221.0
2016-10-05 11:30:00,74.85,75.12,74.79,74.88,96981.0,69.7037,69.9551,69.6478,69.7316,96981.0
2016-10-05 12:00:00,74.91,75.06,74.88,74.98,76089.0,69.7596,69.8993,69.7316,69.8248,76089.0
2016-10-05 12:30:00,74.94,74.97,74.82,74.91,58309.0,69.7875,69.8154,69.6758,69.7596,58309.0
2016-10-05 13:00:00,74.92,74.98,74.87,74.91,41818.0,69.7689,69.8248,69.7223,69.7596,41818.0
2016-10-05 13:30:00,74.91,74.96,74.8,74.84,53870.0,69.7596,69.8061,69.6571,69.6944,53870.0
2016-10-05 14:00:00,74.83,74.86,74.7,74.77,44561.0,69.6851,69.713,69.564,69.6292,44561.0
2016-10-05 14:30:00,74.76,74.86,74.71,74.84,48548.0,69.6199,69.713,69.5733,69.6944,48548.0
2016-10-05 15:00:00,74.85,74.91,74.64,74.68,139508.0,69.7037,69.7596,69.5081,69.5454,139508.0
2016-10-05 15:30:00,74.68,74.77,74.55,74.75,213584.0,69.5454,69.6292,69.4243,69.6106,213584.0
2016-10-06 09:30:00,74.66,74.83,74.11,74.58,206870.0,69.5268,69.6851,69.0146,69.4523,206870.0
2016-10-06 10:00:00,74.56,74.7,74.32,74.59,131361.0,69.4336,69.564,69.2101,69.4616,131361.0
2016-10-06 10:30:00,74.58,74.71,74.44,74.62,128364.0,69.4523,69.5733,69.3219,69.4895,128364.0
2016-10-06 11:00:00,74.61,74.82,74.49,74.75,98587.0,69.4802,69.6758,69.3684,69.6106,98587.0
2016-10-06 11:30:00,74.76,74.87,74.6,74.76,115327.0,69.6199,69.7223,69.4709,69.6199,115327.0
2016-10-06 12:00:00,74.77,74.81,74.53,74.77,134296.0,69.6292,69.6664,69.4057,69.6292,134296.0
2016-10-06 12:30:00,74.76,74.85,74.69,74.74,51370.0,69.6199,69.7037,69.5547,69.6013,51370.0
2016-10-06 13:00:00,74.75,74.77,74.67,74.75,38771.0,69.6106,69.6292,69.5361,69.6106,38771.0
2016-10-06 13:30:00,74.74,74.85,74.71,74.73,54333.0,69.6013,69.7037,69.5733,69.5919,54333.0
2016-10-06 14:00:00,74.74,74.76,74.64,74.68,48161.0,69.6013,69.6199,69.5081,69.5454,48161.0
2016-10-06 14:30:00,74.68,74.73,74.61,74.67,52541.0,69.5454,69.5919,69.4802,69.5361,52541.0
2016-10-06 15:00:00,74.68,74.7,74.35,74.52,162545.0,69.5454,69.564,69.2381,69.3964,162545.0
2016-10-06 15:30:00,74.52,74.61,74.46,74.6,216293.0,69.3964,69.4802,69.3405,69.4709,216293.0
2016-10-07 09:30:00,74.68,75.38,74.31,74.32,397737.0,69.5454,70.1973,69.2008,69.2101,397737.0
2016-10-07 10:00:00,74.34,74.81,74.33,74.73,148093.0,69.2288,69.6664,69.2194,69.5919,148093.0
2016-10-07 10:30:00,74.72,74.72,74.36,74.38,88704.0,69.5826,69.5826,69.2474,69.266,88704.0
2016-10-07 11:00:00,74.39,74.56,74.36,74.41,59268.0,69.2753,69.4336,69.2474,69.2939,59268.0
2016-10-07 11:30:00,74.4,74.4,74.18,74.23,85663.0,69.2846,69.2846,69.0798,69.1263,85663.0
2016-10-07 12:00:00,74.26,74.47,73.92,74.02,97367.0,69.1543,69.3498,68.8376,68.9308,97367.0
2016-10-07 12:30:00,74.03,74.1,73.89,73.95,136457.0,68.9401,69.0053,68.8097,68.8656,136457.0
2016-10-07 13:00:00,73.95,74.16,73.86,74.16,78850.0,68.8656,69.0611,68.7818,69.0611,78850.0
2016-10-07 13:30:00,74.15,74.44,74.15,74.38,118375.0,69.0518,69.3219,69.0518,69.266,118375.0
2016-10-07 14:00:00,74.38,74.39,74.16,74.24,94565.0,69.266,69.2753,69.0611,69.1356,94565.0
2016-10-07 14:30:00,74.25,74.3,74.15,74.25,147945.0,69.1449,69.1915,69.0518,69.1449,147945.0
2016-10-07 15:00:00,74.26,74.36,74.23,74.32,95360.0,69.1543,69.2474,69.1263,69.2101,95360.0
2016-10-07 15:30:00,74.32,74.38,74.18,74.24,286939.0,69.2101,69.266,69.0798,69.1356,286939.0
2016-10-10 09:30:00,74.55,75.49,74.55,75.31,549755.0,69.4243,70.2997,69.4243,70.1321,549755.0
2016-10-10 10:00:00,75.32,75.78,75.28,75.44,265283.0,70.1414,70.5697,70.1041,70.2531,265283.0
2016-10-10 10:30:00,75.46,75.91,75.44,75.91,180830.0,70.2718,70.6908,70.2531,70.6908,180830.0
2016-10-10 11:00:00,75.91,75.99,75.66,75.88,145516.0,70.6908,70.7653,70.458,70.6629,145516.0
2016-10-10 11:30:00,75.87,76.08,75.86,76.03,416631.0,70.6536,70.8491,70.6442,70.8026,416631.0
2016-10-10 12:00:00,76.04,76.24,75.99,76.23,157441.0,70.8119,70.9981,70.7653,70.9888,157441.0
2016-10-10 12:30:00,76.23,76.25,76.16,76.19,79998.0,70.9888,71.0074,70.9236,70.9516,79998.0
2016-10-10 13:00:00,76.19,76.19,75.68,75.79,488948.0,70.9516,70.9516,70.4766,70.5791,488948.0
2016-10-10 13:30:00,75.79,75.94,75.79,75.92,169778.0,70.5791,70.7187,70.5791,70.7001,169778.0
2016-10-10 14:00:00,75.91,76.07,75.81,76.03,209770.0,70.6908,70.8398,70.5977,70.8026,209770.0
2016-10-10 14:30:00,76.03,76.15,75.92,76.08,187999.0,70.8026,70.9143,70.7001,70.8491,187999.0
2016-10-10 15:00:00,76.08,76.1,75.98,76.05,252530.0,70.8491,70.8677,70.756,70.8212,252530.0
2016-10-10 15:30:00,76.04,76.04,75.87,75.95,363598.0,70.8119,70.8119,70.6536,70.7281,363598.0
2016-10-11 09:30:00,76.25,76.25,75.36,75.55,232666.0,71.0074,71.0074,70.1786,70.3556,232666.0
2016-10-11 10:00:00,75.54,75.65,75.3,75.39,288758.0,70.3463,70.4487,70.1228,70.2066,288758.0
2016-10-11 10:30:00,75.38,75.59,75.27,75.38,88702.0,70.1973,70.3928,70.0948,70.1973,88702.0
2016-10-11 11:00:00,75.38,75.45,75.29,75.31,106918.0,70.1973,70.2624,70.1134,70.1321,106918.0
2016-10-11 11:30:00,75.31,75.43,75.24,75.42,73085.0,70.1321,70.2438,70.0669,70.2345,73085.0
2016-10-11 12:00:00,75.41,75.52,75.28,75.43,65973.0,70.2252,70.3276,70.1041,70.2438,65973.0
2016-10-11 12:30:00,75.43,75.64,75.38,75.52,166078.0,70.2438,70.4394,70.1973,70.3276,166078.0
2016-10-11 13:00:00,75.51,75.71,75.36,75.49,132032.0,70.3183,70.5046,70.1786,70.2997,132032.0
2016-10-11 13:30:00,75.46,75.56,75.19,75.26,161710.0,70.2718,70.3649,70.0203,70.0855,161710.0
2016-10-11 14:00:00,75.25,75.43,75.06,75.23,114157.0,70.0762,70.2438,69.8993,70.0576,114157.0
2016-10-11 14:30:00,75.23,75.43,75.17,75.34,108687.0,70.0576,70.2438,70.0017,70.16,108687.0
2016-10-11 15:00:00,75.32,75.63,75.32,75.63,155293.0,70.1414,70.4301,70.1414,70.4301,155293.0
2016-10-11 15:30:00,75.64,75.84,75.57,75.76,488089.0,70.4394,70.6256,70.3742,70.5511,488089.0
2016-10-12 09:30:00,75.87,76.3,75.42,76.24,310330.0,70.6536,71.054,70.2345,70.9981,310330.0
2016-10-12 10:00:00,76.27,76.5,76.02,76.4,213628.0,71.0261,71.2402,70.7932,71.1471,213628.0
2016-10-12 10:30:00,76.38,76.41,76.17,76.27,165796.0,71.1285,71.1564,70.9329,71.0261,165796.0
2016-10-12 11:00:00,76.26,76.41,76.19,76.34,130211.0,71.0167,71.1564,70.9516,71.0912,130211.0
2016-10-12 11:30:00,76.34,76.5,76.3,76.43,206420.0,71.0912,71.2402,71.054,71.1751,206420.0
2016-10-12 12:00:00,76.44,76.89,76.43,76.78,209943.0,71.1844,71.6034,71.1751,71.501,209943.0
2016-10-12 12:30:00,76.78,76.78,76.58,76.67,256887.0,71.501,71.501,71.3147,71.3986,256887.0
2016-10-12 13:00:00,76.67,76.75,76.61,76.7,146828.0,71.3986,71.4731,71.3427,71.4265,146828.0
2016-10-12 13:30:00,76.7,76.7,76.48,76.7,135489.0,71.4265,71.4265,71.2216,71.4265,135489.0
2016-10-12 14:00:00,76.68,76.81,76.55,76.7,191631.0,71.4079,71.5289,71.2868,71.4265,191631.0
2016-10-12 14:30:00,76.69,76.81,76.26,76.68,210092.0,71.4172,71.5289,71.0167,71.4079,210092.0
2016-10-12 15:00:00,76.68,76.81,76.64,76.78,244545.0,71.4079,71.5289,71.3706,71.501,244545.0
2016-10-12 15:30:00,76.78,76.93,76.69,76.89,736497.0,71.501,71.6407,71.4172,71.6034,736497.0
2016-10-13 09:30:00,76.96,77.75,76.88,77.45,598034.0,71.6686,72.4043,71.5941,72.1249,598034.0
2016-10-13 10:00:00,77.45,78.15,77.38,78.08,408790.0,72.1249,72.7768,72.0597,72.7116,408790.0
2016-10-13 10:30:00,78.08,78.72,77.91,78.67,431889.0,72.7116,73.3076,72.5533,73.261,431889.0
2016-10-13 11:00:00,78.66,79.37,78.65,79.24,568004.0,73.2517,73.9129,73.2424,73.7919,568004.0
2016-10-13 11:30:00,79.24,79.61,79.18,79.4,589554.0,73.7919,74.1364,73.736,73.9409,589554.0
2016-10-13 12:00:00,79.39,79.82,79.25,79.64,317918.0,73.9315,74.332,73.8012,74.1644,317918.0
2016-10-13 12:30:00,79.65,80.0,79.64,79.96,540358.0,74.1737,74.4996,74.1644,74.4624,540358.0
2016-10-13 13:00:00,79.96,80.0,79.71,79.72,349191.0,74.4624,74.4996,74.2295,74.2389,349191.0
2016-10-13 13:30:00,79.72,79.76,79.33,79.54,387863.0,74.2389,74.2761,73.8757,74.0712,387863.0
2016-10-13 14:00:00,79.55,79.88,79.41,79.86,284207.0,74.0805,74.3879,73.9502,74.3692,284207.0
2016-10-13 14:30:00,79.84,80.0,79.82,79.97,236047.0,74.3506,74.4996,74.332,74.4717,236047.0
2016-10-13 15:00:00,79.98,80.15,79.93,80.01,368996.0,74.481,74.6393,74.4344,74.5089,368996.0
2016-10-13 15:30:00,80.01,80.41,79.99,80.3,894770.0,74.5089,74.8814,74.4903,74.779,894770.0
2016-10-14 09:30:00,80.49,81.28,80.0,80.95,241987.0,74.9559,75.6916,74.4996,75.3843,241987.0
2016-10-14 10:00:00,80.96,80.96,80.34,80.42,220435.0,75.3936,75.3936,74.8162,74.8907,220435.0
2016-10-14 10:30:00,80.43,80.65,80.41,80.47,132374.0,74.9,75.1049,74.8814,74.9373,132374.0
2016-10-14 11:00:00,80.47,80.48,80.16,80.19,97717.0,74.9373,74.9466,74.6486,74.6765,97717.0
2016-10-14 11:30:00,80.18,80.25,80.01,80.02,142229.0,74.6672,74.7324,74.5089,74.5182,142229.0
2016-10-14 12:00:00,80.02,80.15,80.0,80.11,167715.0,74.5182,74.6393,74.4996,74.602,167715.0
2016-10-14 12:30:00,80.12,80.24,80.04,80.04,98543.0,74.6114,74.7231,74.5369,74.5369,98543.0
2016-10-14 13:00:00,80.03,80.31,79.94,80.3,165352.0,74.5275,74.7883,74.4437,74.779,165352.0
2016-10-14 13:30:00,80.28,80.61,80.25,80.55,113770.0,74.7604,75.0677,74.7324,75.0118,113770.0
2016-10-14 14:00:00,80.53,80.61,80.31,80.61,108237.0,74.9932,75.0677,74.7883,75.0677,108237.0
2016-10-14 14:30:00,80.61,80.62,80.31,80.32,96304.0,75.0677,75.077,74.7883,74.7976,96304.0
2016-10-14 15:00:00,80.33,80.41,80.24,80.33,146628.0,74.8069,74.8814,74.7231,74.8069,146628.0
2016-10-14 15:30:00,80.34,80.52,80.32,80.32,535379.0,74.8162,74.9839,74.7976,74.7976,535379.0
2016-10-17 09:30:00,80.27,80.41,79.95,80.09,372287.0,74.751,74.8814,74.453,74.5834,372287.0
2016-10-17 10:00:00,80.1,80.74,79.98,80.65,151535.0,74.5927,75.1887,74.481,75.1049,151535.0
2016-10-17 10:30:00,80.64,80.66,80.22,80.37,80350.0,75.0956,75.1142,74.7045,74.8442,80350.0
2016-10-17 11:00:00,80.38,80.46,80.16,80.24,89661.0,74.8535,74.928,74.6486,74.7231,89661.0
2016-10-17 11:30:00,80.26,80.59,80.24,80.48,85700.0,74.7417,75.049,74.7231,74.9466,85700.0
2016-10-17 12:00:00,80.49,80.51,80.29,80.32,72566.0,74.9559,74.9745,74.7697,74.7976,72566.0
2016-10-17 12:30:00,80.32,80.5,80.28,80.42,58002.0,74.7976,74.9652,74.7604,74.8907,58002.0
2016-10-17 13:00:00,80.42,80.48,80.12,80.14,60999.0,74.8907,74.9466,74.6114,74.63,60999.0
2016-10-17 13:30:00,80.14,80.27,80.09,80.11,95721.0,74.63,74.751,74.5834,74.602,95721.0
2016-10-17 14:00:00,80.11,80.36,80.11,80.31,65939.0,74.602,74.8349,74.602,74.7883,65939.0
2016-10-17 14:30:00,80.31,80.39,80.24,80.35,115337.0,74.7883,74.8628,74.7231,74.8255,115337.0
2016-10-17 15:00:00,80.35,80.38,80.31,80.38,91624.0,74.8255,74.8535,74.7883,74.8535,91624.0
2016-10-17 15:30:00,80.37,80.45,80.28,80.42,267611.0,74.8442,74.9187,74.7604,74.8907,267611.0
2016-10-18 09:30:00,81.11,81.52,80.76,81.45,346758.0,75.5333,75.9151,75.2073,75.8499,346758.0
2016-10-18 10:00:00,81.45,81.67,81.38,81.6,138589.0,75.8499,76.0548,75.7847,75.9896,138589.0
2016-10-18 10:30:00,81.62,81.84,81.55,81.62,189839.0,76.0082,76.2131,75.943,76.0082,189839.0
2016-10-18 11:00:00,81.63,81.77,81.51,81.74,113553.0,76.0175,76.1479,75.9058,76.12,113553.0
2016-10-18 11:30:00,81.75,81.78,81.52,81.7,105763.0,76.1293,76.1572,75.9151,76.0827,105763.0
2016-10-18 12:00:00,81.71,81.96,81.63,81.93,83644.0,76.092,76.3248,76.0175,76.2969,83644.0
2016-10-18 12:30:00,81.93,81.95,81.78,81.88,83010.0,76.2969,76.3155,76.1572,76.2503,83010.0
2016-10-18 13:00:00,81.87,82.01,81.8,81.98,87239.0,76.241,76.3714,76.1758,76.3435,87239.0
2016-10-18 13:30:00,81.98,82.09,81.89,82.07,114194.0,76.3435,76.4459,76.2597,76.4273,114194.0
2016-10-18 14:00:00,82.08,82.37,81.99,82.35,144284.0,76.4366,76.7067,76.3528,76.688,144284.0
2016-10-18 14:30:00,82.36,82.37,82.14,82.27,256867.0,76.6973,76.7067,76.4925,76.6135,256867.0
2016-10-18 15:00:00,82.27,82.35,82.18,82.22,270060.0,76.6135,76.688,76.5297,76.567,270060.0
2016-10-18 15:30:00,82.22,82.26,82.01,82.03,352980.0,76.567,76.6042,76.3714,76.39,352980.0
2016-10-19 09:30:00,81.79,82.21,80.99,81.04,307830.0,76.1665,76.5577,75.4215,75.4681,307830.0
2016-10-19 10:00:00,81.04,82.05,80.95,81.89,249713.0,75.4681,76.4087,75.3843,76.2597,249713.0
2016-10-19 10:30:00,81.92,82.13,81.83,82.05,173414.0,76.2876,76.4832,76.2038,76.4087,173414.0
2016-10-19 11:00:00,82.05,82.08,81.92,82.03,205499.0,76.4087,76.4366,76.2876,76.39,205499.0
2016-10-19 11:30:00,82.03,82.06,81.9,81.95,202892.0,76.39,76.418,76.269,76.3155,202892.0
2016-10-19 12:00:00,81.95,82.1,81.91,81.97,224247.0,76.3155,76.4552,76.2783,76.3342,224247.0
2016-10-19 12:30:00,81.96,82.11,81.96,82.03,114055.0,76.3248,76.4645,76.3248,76.39,114055.0
2016-10-19 13:00:00,82.04,82.09,81.98,82.03,103089.0,76.3993,76.4459,76.3435,76.39,103089.0
2016-10-19 13:30:00,82.03,82.08,81.97,82.02,148885.0,76.39,76.4366,76.3342,76.3807,148885.0
2016-10-19 14:00:00,82.02,82.1,81.99,82.02,120474.0,76.3807,76.4552,76.3528,76.3807,120474.0
2016-10-19 14:30:00,82.03,82.04,81.83,81.91,135860.0,76.39,76.3993,76.2038,76.2783,135860.0
2016-10-19 15:00:00,81.91,82.05,81.9,81.93,167030.0,76.2783,76.4087,76.269,76.2969,167030.0
2016-10-19 15:30:00,81.92,82.02,81.84,81.84,435104.0,76.2876,76.3807,76.2131,76.2131,435104.0
2016-10-20 09:30:00,81.91,82.3,81.75,82.09,132752.0,76.2783,76.6415,76.1293,76.4459,132752.0
2016-10-20 10:00:00,82.09,82.16,81.63,81.75,107241.0,76.4459,76.5111,76.0175,76.1293,107241.0
2016-10-20 10:30:00,81.73,81.75,81.33,81.41,111580.0,76.1107,76.1293,75.7382,75.8127,111580.0
2016-10-20 11:00:00,81.41,81.54,81.35,81.36,108501.0,75.8127,75.9337,75.7568,75.7661,108501.0
2016-10-20 11:30:00,81.38,81.65,81.35,81.65,96910.0,75.7847,76.0362,75.7568,76.0362,96910.0
2016-10-20 12:00:00,81.65,81.88,81.61,81.76,83606.0,76.0362,76.2503,75.9989,76.1386,83606.0
2016-10-20 12:30:00,81.76,82.0,81.74,81.94,52761.0,76.1386,76.3621,76.12,76.3062,52761.0
2016-10-20 13:00:00,81.94,82.03,81.94,82.0,59913.0,76.3062,76.39,76.3062,76.3621,59913.0
2016-10-20 13:30:00,82.02,82.07,81.85,81.93,77332.0,76.3807,76.4273,76.2224,76.2969,77332.0
2016-10-20 14:00:00,81.93,82.07,81.92,82.04,56527.0,76.2969,76.4273,76.2876,76.3993,56527.0
2016-10-20 14:30:00,82.05,82.19,82.0,82.14,68577.0,76.4087,76.539,76.3621,76.4925,68577.0
2016-10-20 15:00:00,82.14,82.14,81.92,81.92,85087.0,76.4925,76.4925,76.2876,76.2876,85087.0
2016-10-20 15:30:00,81.93,82.17,81.93,82.0,324300.0,76.2969,76.5204,76.2969,76.3621,324300.0
2016-10-21 09:30:00,81.68,81.79,81.13,81.54,161841.0,76.0641,76.1665,75.5519,75.9337,161841.0
2016-10-21 10:00:00,81.54,81.69,81.43,81.63,55095.0,75.9337,76.0734,75.8313,76.0175,55095.0
2016-10-21 10:30:00,81.66,81.92,81.66,81.83,51545.0,76.0455,76.2876,76.0455,76.2038,51545.0
2016-10-21 11:00:00,81.82,81.9,81.7,81.86,61151.0,76.1945,76.269,76.0827,76.2317,61151.0
2016-10-21 11:30:00,81.85,82.0,81.75,81.97,55907.0,76.2224,76.3621,76.1293,76.3342,55907.0
2016-10-21 12:00:00,82.0,82.0,81.81,81.91,44302.0,76.3621,76.3621,76.1852,76.2783,44302.0
2016-10-21 12:30:00,81.89,81.92,81.74,81.77,30371.0,76.2597,76.2876,76.12,76.1479,30371.0
2016-10-21 13:00:00,81.77,81.8,81.67,81.72,47723.0,76.1479,76.1758,76.0548,76.1013,47723.0
2016-10-21 13:30:00,81.72,81.79,81.65,81.78,43683.0,76.1013,76.1665,76.0362,76.1572,43683.0
2016-10-21 14:00:00,81.77,81.79,81.58,81.72,54772.0,76.1479,76.1665,75.971,76.1013,54772.0
2016-10-21 14:30:00,81.71,81.86,81.7,81.82,63506.0,76.092,76.2317,76.0827,76.1945,63506.0
2016-10-21 15:00:00,81.82,81.83,81.72,81.76,58256.0,76.1945,76.2038,76.1013,76.1386,58256.0
2016-10-21 15:30:00,81.77,81.91,81.72,81.76,244935.0,76.1479,76.2783,76.1013,76.1386,244935.0
2016-10-24 09:30:00,81.98,82.21,81.83,82.02,120026.0,76.3435,76.5577,76.2038,76.3807,120026.0
2016-10-24 10:00:00,82.03,82.31,81.96,82.09,90588.0,76.39,76.6508,76.3248,76.4459,90588.0
2016-10-24 10:30:00,82.1,82.15,81.94,81.98,114149.0,76.4552,76.5018,76.3062,76.3435,114149.0
2016-10-24 11:00:00,81.97,82.07,81.8,81.85,117249.0,76.3342,76.4273,76.1758,76.2224,117249.0
2016-10-24 11:30:00,81.84,82.0,81.84,81.95,56987.0,76.2131,76.3621,76.2131,76.3155,56987.0
2016-10-24 12:00:00,81.94,82.02,81.93,81.94,53649.0,76.3062,76.3807,76.2969,76.3062,53649.0
2016-10-24 12:30:00,81.93,81.94,81.81,81.82,39076.0,76.2969,76.3062,76.1852,76.1945,39076.0
2016-10-24 13:00:00,81.82,81.9,81.74,81.88,56552.0,76.1945,76.269,76.12,76.2503,56552.0
2016-10-24 13:30:00,81.89,82.02,81.83,81.85,98999.0,76.2597,76.3807,76.2038,76.2224,98999.0
2016-10-24 14:00:00,81.84,81.86,81.69,81.71,117404.0,76.2131,76.2317,76.0734,76.092,117404.0
2016-10-24 14:30:00,81.72,81.81,81.7,81.79,71684.0,76.1013,76.1852,76.0827,76.1665,71684.0
2016-10-24 15:00:00,81.8,81.83,81.68,81.73,189676.0,76.1758,76.2038,76.0641,76.1107,189676.0
2016-10-24 15:30:00,81.72,81.87,81.7,81.73,268030.0,76.1013,76.241,76.0827,76.1107,268030.0
2016-10-25 09:30:00,81.69,82.16,81.43,81.5,152221.0,76.0734,76.5111,75.8313,75.8965,152221.0
2016-10-25 10:00:00,81.5,81.55,81.15,81.2,94873.0,75.8965,75.943,75.5705,75.6171,94873.0
2016-10-25 10:30:00,81.18,81.2,80.83,80.9,137136.0,75.5985,75.6171,75.2725,75.3377,137136.0
2016-10-25 11:00:00,80.87,80.92,80.66,80.79,130003.0,75.3098,75.3563,75.1142,75.2353,130003.0
2016-10-25 11:30:00,80.8,80.94,80.72,80.73,96583.0,75.2446,75.375,75.1701,75.1794,96583.0
2016-10-25 12:00:00,80.74,80.77,80.61,80.63,89455.0,75.1887,75.2167,75.0677,75.0863,89455.0
2016-10-25 12:30:00,80.63,80.76,80.62,80.64,102226.0,75.0863,75.2073,75.077,75.0956,102226.0
2016-10-25 13:00:00,80.65,80.8,80.63,80.73,129050.0,75.1049,75.2446,75.0863,75.1794,129050.0
2016-10-25 13:30:00,80.73,80.94,80.68,80.91,82789.0,75.1794,75.375,75.1328,75.347,82789.0
2016-10-25 14:00:00,80.91,80.98,80.84,80.85,106333.0,75.347,75.4122,75.2818,75.2912,106333.0
2016-10-25 14:30:00,80.84,80.85,80.76,80.77,74118.0,75.2818,75.2912,75.2073,75.2167,74118.0
2016-10-25 15:00:00,80.76,80.8,80.62,80.73,269297.0,75.2073,75.2446,75.077,75.1794,269297.0
2016-10-25 15:30:00,80.73,80.97,80.72,80.96,253282.0,75.1794,75.4029,75.1701,75.3936,253282.0
2016-10-26 09:30:00,80.42,80.42,79.4,79.84,345921.0,74.8907,74.8907,73.9409,74.3506,345921.0
2016-10-26 10:00:00,79.82,79.96,79.46,79.58,255974.0,74.332,74.4624,73.9967,74.1085,255974.0
2016-10-26 10:30:00,79.57,80.0,79.57,79.88,242104.0,74.0992,74.4996,74.0992,74.3879,242104.0
2016-10-26 11:00:00,79.89,80.22,79.81,79.81,117220.0,74.3972,74.7045,74.3227,74.3227,117220.0
2016-10-26 11:30:00,79.82,79.9,79.62,79.66,107650.0,74.332,74.4065,74.1457,74.183,107650.0
2016-10-26 12:00:00,79.64,79.8,79.54,79.55,133719.0,74.1644,74.3134,74.0712,74.0805,133719.0
2016-10-26 12:30:00,79.55,79.63,79.2,79.22,175018.0,74.0805,74.155,73.7546,73.7732,175018.0
2016-10-26 13:00:00,79.21,79.24,78.84,78.95,280227.0,73.7639,73.7919,73.4194,73.5218,280227.0
2016-10-26 13:30:00,78.94,78.95,78.69,78.85,233067.0,73.5125,73.5218,73.2797,73.4287,233067.0
2016-10-26 14:00:00,78.85,79.03,78.78,78.88,230909.0,73.4287,73.5963,73.3635,73.4566,230909.0
2016-10-26 14:30:00,78.88,79.08,78.84,78.96,158872.0,73.4566,73.6429,73.4194,73.5311,158872.0
2016-10-26 15:00:00,78.97,79.05,78.86,78.91,197305.0,73.5404,73.6149,73.438,73.4845,197305.0
2016-10-26 15:30:00,78.91,79.02,78.8,78.9,639976.0,73.4845,73.587,73.3821,73.4752,639976.0
2016-10-27 09:30:00,79.08,81.06,79.08,80.57,1045317.0,73.6429,75.4867,73.6429,75.0304,1045317.0
2016-10-27 10:00:00,80.66,80.96,80.09,80.11,506712.0,75.1142,75.3936,74.5834,74.602,506712.0
2016-10-27 10:30:00,80.08,80.2,79.65,79.9,302668.0,74.5741,74.6859,74.1737,74.4065,302668.0
2016-10-27 11:00:00,79.9,79.92,79.45,79.57,170951.0,74.4065,74.4251,73.9874,74.0992,170951.0
2016-10-27 11:30:00,79.58,79.72,79.13,79.15,187500.0,74.1085,74.2389,73.6894,73.708,187500.0
2016-10-27 12:00:00,79.15,79.57,79.1,79.47,149176.0,73.708,74.0992,73.6615,74.006,149176.0
2016-10-27 12:30:00,79.45,79.52,79.18,79.47,99473.0,73.9874,74.0526,73.736,74.006,99473.0
2016-10-27 13:00:00,79.48,79.75,79.44,79.74,99790.0,74.0154,74.2668,73.9781,74.2575,99790.0
2016-10-27 13:30:00,79.74,79.74,79.44,79.65,92757.0,74.2575,74.2575,73.9781,74.1737,92757.0
2016-10-27 14:00:00,79.64,79.72,79.59,79.63,87245.0,74.1644,74.2389,74.1178,74.155,87245.0
2016-10-27 14:30:00,79.63,79.7,79.42,79.48,285157.0,74.155,74.2202,73.9595,74.0154,285157.0
2016-10-27 15:00:00,79.48,79.52,78.94,78.99,317101.0,74.0154,74.0526,73.5125,73.559,317101.0
2016-10-27 15:30:00,78.98,79.37,78.96,79.3,567428.0,73.5497,73.9129,73.5311,73.8477,567428.0
2016-10-28 09:30:00,79.33,79.41,78.86,79.08,307261.0,73.8757,73.9502,73.438,73.6429,307261.0
2016-10-28 10:00:00,79.08,79.18,78.59,78.61,228458.0,73.6429,73.736,73.1865,73.2052,228458.0
2016-10-28 10:30:00,78.62,79.0,78.62,78.98,211190.0,73.2145,73.5684,73.2145,73.5497,211190.0
2016-10-28 11:00:00,78.98,79.03,78.75,78.79,130392.0,73.5497,73.5963,73.3355,73.3728,130392.0
2016-10-28 11:30:00,78.81,78.87,78.65,78.68,249585.0,73.3914,73.4473,73.2424,73.2704,249585.0
2016-10-28 12:00:00,78.69,78.71,78.3,78.71,327329.0,73.2797,73.2983,72.9165,73.2983,327329.0
2016-10-28 12:30:00,78.7,78.8,78.65,78.74,74497.0,73.289,73.3821,73.2424,73.3262,74497.0
2016-10-28 13:00:00,78.75,78.85,77.11,77.16,370125.0,73.3355,73.4287,71.8083,71.8549,370125.0
2016-10-28 13:30:00,77.17,77.36,76.33,76.41,417940.0,71.8642,72.0411,71.0819,71.1564,417940.0
2016-10-28 14:00:00,76.37,77.08,76.26,77.08,269699.0,71.1192,71.7804,71.0167,71.7804,269699.0
2016-10-28 14:30:00,77.05,77.51,77.05,77.48,227736.0,71.7524,72.1808,71.7524,72.1529,227736.0
2016-10-28 15:00:00,77.48,77.6,77.14,77.57,276444.0,72.1529,72.2646,71.8362,72.2367,276444.0
2016-10-28 15:30:00,77.56,77.72,77.22,77.31,638230.0,72.2274,72.3764,71.9107,71.9946,638230.0
2016-10-31 09:30:00,77.42,77.48,76.53,76.64,160750.0,72.097,72.1529,71.2682,71.3706,160750.0
2016-10-31 10:00:00,76.62,76.69,76.25,76.63,235549.0,71.352,71.4172,71.0074,71.3613,235549.0
2016-10-31 10:30:00,76.63,76.66,76.39,76.39,228257.0,71.3613,71.3892,71.1378,71.1378,228257.0
2016-10-31 11:00:00,76.4,76.62,76.34,76.56,124816.0,71.1471,71.352,71.0912,71.2961,124816.0
2016-10-31 11:30:00,76.58,76.6,76.36,76.48,100857.0,71.3147,71.3334,71.1099,71.2216,100857.0
2016-10-31 12:00:00,76.47,76.59,76.46,76.54,117815.0,71.2123,71.3241,71.203,71.2775,117815.0
2016-10-31 12:30:00,76.56,76.83,76.48,76.77,84015.0,71.2961,71.5476,71.2216,71.4917,84015.0
2016-10-31 13:00:00,76.75,76.8,76.55,76.76,82871.0,71.4731,71.5196,71.2868,71.4824,82871.0
2016-10-31 13:30:00,76.73,76.79,76.58,76.71,137059.0,71.4544,71.5103,71.3147,71.4358,137059.0
2016-10-31 14:00:00,76.73,76.8,76.59,76.79,159819.0,71.4544,71.5196,71.3241,71.5103,159819.0
2016-10-31 14:30:00,76.79,76.9,76.74,76.78,111004.0,71.5103,71.6127,71.4637,71.501,111004.0
2016-10-31 15:00:00,76.79,76.79,76.52,76.53,200699.0,71.5103,71.5103,71.2589,71.2682,200699.0
2016-10-31 15:30:00,76.52,76.63,76.44,76.54,438370.0,71.2589,71.3613,71.1844,71.2775,438370.0
2016-11-01 09:30:00,76.8,77.02,76.1,76.43,152631.0,71.5196,71.7245,70.8677,71.1751,152631.0
2016-11-01 10:00:00,76.46,76.54,75.99,75.99,86670.0,71.203,71.2775,70.7653,70.7653,86670.0
2016-11-01 10:30:00,75.98,76.09,75.71,75.87,246377.0,70.756,70.8584,70.5046,70.6536,246377.0
2016-11-01 11:00:00,75.86,76.02,75.54,75.56,175868.0,70.6442,70.7932,70.3463,70.3649,175868.0
2016-11-01 11:30:00,75.55,75.71,75.45,75.51,88208.0,70.3556,70.5046,70.2624,70.3183,88208.0
2016-11-01 12:00:00,75.54,75.68,75.37,75.67,177583.0,70.3463,70.4766,70.1879,70.4673,177583.0
2016-11-01 12:30:00,75.65,75.76,75.37,75.57,360551.0,70.4487,70.5511,70.1879,70.3742,360551.0
2016-11-01 13:00:00,75.58,75.73,75.4,75.45,83663.0,70.3835,70.5232,70.2159,70.2624,83663.0
2016-11-01 13:30:00,75.45,75.46,75.02,75.11,201601.0,70.2624,70.2718,69.862,69.9458,201601.0
2016-11-01 14:00:00,75.09,75.25,74.97,75.23,204509.0,69.9272,70.0762,69.8154,70.0576,204509.0
2016-11-01 14:30:00,75.24,75.33,75.19,75.21,156022.0,70.0669,70.1507,70.0203,70.0389,156022.0
2016-11-01 15:00:00,75.21,75.41,75.16,75.4,137180.0,70.0389,70.2252,69.9924,70.2159,137180.0
2016-11-01 15:30:00,75.4,75.59,75.36,75.38,487316.0,70.2159,70.3928,70.1786,70.1973,487316.0
2016-11-02 09:30:00,75.29,75.86,75.19,75.39,243623.0,70.1134,70.6442,70.0203,70.2066,243623.0
2016-11-02 10:00:00,75.39,75.62,75.2,75.32,277056.0,70.2066,70.4207,70.0296,70.1414,277056.0
2016-11-02 10:30:00,75.3,75.7,75.19,75.67,216183.0,70.1228,70.4952,70.0203,70.4673,216183.0
2016-11-02 11:00:00,75.67,75.74,75.4,75.52,240190.0,70.4673,70.5325,70.2159,70.3276,240190.0
2016-11-02 11:30:00,75.51,75.75,75.47,75.72,160344.0,70.3183,70.5418,70.2811,70.5139,160344.0
2016-11-02 12:00:00,75.7,75.78,75.53,75.73,132118.0,70.4952,70.5697,70.3369,70.5232,132118.0
2016-11-02 12:30:00,75.73,75.74,75.46,75.61,124431.0,70.5232,70.5325,70.2718,70.4114,124431.0
2016-11-02 13:00:00,75.62,75.67,75.2,75.32,116743.0,70.4207,70.4673,70.0296,70.1414,116743.0
2016-11-02 13:30:00,75.31,75.52,75.3,75.48,98218.0,70.1321,70.3276,70.1228,70.2904,98218.0
2016-11-02 14:00:00,75.49,75.54,74.98,75.16,195201.0,70.2997,70.3463,69.8248,69.9924,195201.0
2016-11-02 14:30:00,75.18,75.31,75.11,75.25,199997.0,70.011,70.1321,69.9458,70.0762,199997.0
2016-11-02 15:00:00,75.25,75.37,75.24,75.35,175640.0,70.0762,70.1879,70.0669,70.1693,175640.0
2016-11-02 15:30:00,75.33,75.35,75.08,75.11,333085.0,70.1507,70.1693,69.9179,69.9458,333085.0
2016-11-03 09:30:00,75.46,76.18,75.2,76.08,204147.0,70.2718,70.9422,70.0296,70.8491,204147.0
2016-11-03 10:00:00,76.08,76.29,75.88,75.88,171101.0,70.8491,71.0447,70.6629,70.6629,171101.0
2016-11-03 10:30:00,75.88,75.97,75.5,75.52,108576.0,70.6629,70.7467,70.309,70.3276,108576.0
2016-11-03 11:00:00,75.53,75.65,75.15,75.15,135209.0,70.3369,70.4487,69.9831,69.9831,135209.0
2016-11-03 11:30:00,75.15,75.4,75.13,75.35,87504.0,69.9831,70.2159,69.9644,70.1693,87504.0
2016-11-03 12:00:00,75.33,75.39,75.11,75.17,100556.0,70.1507,70.2066,69.9458,70.0017,100556.0
2016-11-03 12:30:00,75.15,75.19,74.95,75.11,108258.0,69.9831,70.0203,69.7968,69.9458,108258.0
2016-11-03 13:00:00,75.11,75.11,74.45,74.46,179112.0,69.9458,69.9458,69.3312,69.3405,179112.0
2016-11-03 13:30:00,74.46,74.5,74.27,74.36,162382.0,69.3405,69.3778,69.1636,69.2474,162382.0
2016-11-03 14:00:00,74.36,74.39,74.06,74.09,189619.0,69.2474,69.2753,68.968,68.9959,189619.0
2016-11-03 14:30:00,74.09,74.12,73.78,73.96,172760.0,68.9959,69.0239,68.7073,68.8749,172760.0
2016-11-03 15:00:00,73.95,74.01,73.83,73.95,217547.0,68.8656,68.9214,68.7538,68.8656,217547.0
2016-11-03 15:30:00,73.94,73.95,73.31,73.41,862460.0,68.8563,68.8656,68.2696,68.3627,862460.0
2016-11-04 09:30:00,73.94,75.14,73.58,74.46,510031.0,68.8563,69.9738,68.521,69.3405,510031.0
2016-11-04 10:00:00,74.49,74.88,74.26,74.35,212065.0,69.3684,69.7316,69.1543,69.2381,212065.0
2016-11-04 10:30:00,74.35,74.65,74.22,74.62,211417.0,69.2381,69.5174,69.117,69.4895,211417.0
2016-11-04 11:00:00,74.61,75.02,74.61,74.98,196374.0,69.4802,69.862,69.4802,69.8248,196374.0
2016-11-04 11:30:00,74.97,75.06,74.59,75.02,107007.0,69.8154,69.8993,69.4616,69.862,107007.0
2016-11-04 12:00:00,75.02,75.5,74.97,75.44,145597.0,69.862,70.309,69.8154,70.2531,145597.0
2016-11-04 12:30:00,75.42,75.49,75.19,75.19,203707.0,70.2345,70.2997,70.0203,70.0203,203707.0
2016-11-04 13:00:00,75.18,75.27,75.0,75.09,113726.0,70.011,70.0948,69.8434,69.9272,113726.0
2016-11-04 13:30:00,75.08,75.28,75.04,75.26,110245.0,69.9179,70.1041,69.8806,70.0855,110245.0
2016-11-04 14:00:00,75.26,75.46,75.17,75.41,134139.0,70.0855,70.2718,70.0017,70.2252,134139.0
2016-11-04 14:30:00,75.41,75.57,75.29,75.52,244927.0,70.2252,70.3742,70.1134,70.3276,244927.0
2016-11-04 15:00:00,75.52,75.52,75.35,75.45,258776.0,70.3276,70.3276,70.1693,70.2624,258776.0
2016-11-04 15:30:00,75.44,75.45,75.16,75.32,617444.0,70.2531,70.2624,69.9924,70.1414,617444.0
2016-11-07 09:30:00,77.21,79.41,77.21,79.09,796252.0,71.9014,73.9502,71.9014,73.6522,796252.0
2016-11-07 10:00:00,79.08,79.4,78.65,78.7,311529.0,73.6429,73.9409,73.2424,73.289,311529.0
2016-11-07 10:30:00,78.7,79.05,78.59,78.98,301279.0,73.289,73.6149,73.1865,73.5497,301279.0
2016-11-07 11:00:00,79.0,79.38,78.95,79.14,267172.0,73.5684,73.9222,73.5218,73.6987,267172.0
2016-11-07 11:30:00,79.15,79.64,78.9,79.34,280823.0,73.708,74.1644,73.4752,73.885,280823.0
2016-11-07 12:00:00,79.38,79.48,78.97,79.2,205183.0,73.9222,74.0154,73.5404,73.7546,205183.0
2016-11-07 12:30:00,79.17,79.39,79.13,79.3,212483.0,73.7267,73.9315,73.6894,73.8477,212483.0
2016-11-07 13:00:00,79.29,79.33,78.98,79.07,220308.0,73.8384,73.8757,73.5497,73.6335,220308.0
2016-11-07 13:30:00,79.07,79.43,78.99,79.42,234498.0,73.6335,73.9688,73.559,73.9595,234498.0
2016-11-07 14:00:00,79.43,79.48,79.33,79.42,161483.0,73.9688,74.0154,73.8757,73.9595,161483.0
2016-11-07 14:30:00,79.42,79.55,79.34,79.4,214985.0,73.9595,74.0805,73.885,73.9409,214985.0
2016-11-07 15:00:00,79.39,79.73,79.2,79.58,442596.0,73.9315,74.2482,73.7546,74.1085,442596.0
2016-11-07 15:30:00,79.58,79.81,79.37,79.61,699336.0,74.1085,74.3227,73.9129,74.1364,699336.0
2016-11-08 09:30:00,79.09,79.29,78.56,78.87,219408.0,73.6522,73.8384,73.1586,73.4473,219408.0
2016-11-08 10:00:00,78.89,79.69,78.75,79.62,293925.0,73.4659,74.2109,73.3355,74.1457,293925.0
2016-11-08 10:30:00,79.63,80.01,79.5,79.94,178929.0,74.155,74.5089,74.034,74.4437,178929.0
2016-11-08 11:00:00,79.94,80.65,79.92,80.45,216239.0,74.4437,75.1049,74.4251,74.9187,216239.0
2016-11-08 11:30:00,80.46,80.92,80.45,80.9,206361.0,74.928,75.3563,74.9187,75.3377,206361.0
2016-11-08 12:00:00,80.9,81.17,80.7,81.12,199116.0,75.3377,75.5892,75.1515,75.5426,199116.0
2016-11-08 12:30:00,81.14,81.27,80.93,81.09,191187.0,75.5612,75.6823,75.3657,75.5147,191187.0
2016-11-08 13:00:00,81.09,81.11,80.66,80.83,193519.0,75.5147,75.5333,75.1142,75.2725,193519.0
2016-11-08 13:30:00,80.82,81.03,80.68,80.81,205256.0,75.2632,75.4588,75.1328,75.2539,205256.0
2016-11-08 14:00:00,80.82,80.85,80.29,80.39,169726.0,75.2632,75.2912,74.7697,74.8628,169726.0
2016-11-08 14:30:00,80.4,80.43,80.28,80.38,106050.0,74.8721,74.9,74.7604,74.8535,106050.0
2016-11-08 15:00:00,80.38,80.89,80.35,80.85,182346.0,74.8535,75.3284,74.8255,75.2912,182346.0
2016-11-08 15:30:00,80.86,81.0,80.78,80.88,601759.0,75.3005,75.4308,75.226,75.3191,601759.0
2016-11-09 09:30:00,68.69,71.0,68.1,69.31,4873953.0,63.9672,66.1184,63.4178,64.5446,4873953.0
2016-11-09 10:00:00,69.31,69.32,67.0,67.54,2685067.0,64.5446,64.5539,62.3934,62.8963,2685067.0
2016-11-09 10:30:00,67.52,68.67,67.28,68.6,1183337.0,62.8777,63.9486,62.6542,63.8834,1183337.0
2016-11-09 11:00:00,68.6,69.79,68.5,69.46,1350741.0,63.8834,64.9916,63.7903,64.6843,1350741.0
2016-11-09 11:30:00,69.45,69.97,69.26,69.29,866253.0,64.675,65.1592,64.498,64.526,866253.0
2016-11-09 12:00:00,69.31,69.42,68.79,69.12,636383.0,64.5446,64.647,64.0603,64.3677,636383.0
2016-11-09 12:30:00,69.13,69.35,68.94,69.23,485537.0,64.377,64.5818,64.2,64.4701,485537.0
2016-11-09 13:00:00,69.23,69.56,69.12,69.51,739299.0,64.4701,64.7774,64.3677,64.7308,739299.0
2016-11-09 13:30:00,69.52,70.43,69.48,70.43,675335.0,64.7402,65.5876,64.7029,65.5876,675335.0
2016-11-09 14:00:00,70.43,71.19,70.34,71.17,1211059.0,65.5876,66.2953,65.5038,66.2767,1211059.0
2016-11-09 14:30:00,71.16,71.65,70.87,70.96,864064.0,66.2674,66.7237,65.9973,66.0811,864064.0
2016-11-09 15:00:00,70.96,72.01,70.89,71.98,1220046.0,66.0811,67.059,66.016,67.031,1220046.0
2016-11-09 15:30:00,71.98,72.34,71.93,72.16,2341606.0,67.031,67.3663,66.9845,67.1986,2341606.0
2016-11-10 09:30:00,72.38,73.94,72.38,73.58,1086025.0,67.4035,68.8563,67.4035,68.521,1086025.0
2016-11-10 10:00:00,73.59,73.63,70.96,70.97,996495.0,68.5303,68.5676,66.0811,66.0905,996495.0
2016-11-10 10:30:00,70.97,71.5,70.39,70.79,1390799.0,66.0905,66.584,65.5503,65.9228,1390799.0
2016-11-10 11:00:00,70.77,71.5,70.56,71.48,768338.0,65.9042,66.584,65.7086,66.5654,768338.0
2016-11-10 11:30:00,71.49,71.9,71.37,71.5,495952.0,66.5747,66.9565,66.463,66.584,495952.0
2016-11-10 12:00:00,71.51,71.76,71.45,71.64,288226.0,66.5933,66.8261,66.5375,66.7144,288226.0
2016-11-10 12:30:00,71.65,71.82,71.54,71.72,360947.0,66.7237,66.882,66.6213,66.7889,360947.0
2016-11-10 13:00:00,71.72,71.97,71.59,71.62,230317.0,66.7889,67.0217,66.6678,66.6958,230317.0
2016-11-10 13:30:00,71.63,71.66,71.5,71.55,551417.0,66.7051,66.733,66.584,66.6306,551417.0
2016-11-10 14:00:00,71.55,71.62,71.23,71.51,559062.0,66.6306,66.6958,66.3326,66.5933,559062.0
2016-11-10 14:30:00,71.51,72.06,71.51,72.06,355202.0,66.5933,67.1055,66.5933,67.1055,355202.0
2016-11-10 15:00:00,72.07,72.08,71.88,72.01,496453.0,67.1148,67.1241,66.9379,67.059,496453.0
2016-11-10 15:30:00,72.01,72.17,71.95,72.05,913573.0,67.059,67.208,67.0031,67.0962,913573.0
2016-11-11 09:30:00,71.28,71.53,70.52,71.15,583954.0,66.3791,66.612,65.6714,66.2581,583954.0
2016-11-11 10:00:00,71.16,71.29,70.68,70.83,413302.0,66.2674,66.3885,65.8204,65.9601,413302.0
2016-11-11 10:30:00,70.81,70.88,69.97,69.98,699621.0,65.9415,66.0066,65.1592,65.1685,699621.0
2016-11-11 11:00:00,69.93,70.07,69.24,69.5,637634.0,65.122,65.2523,64.4794,64.7215,637634.0
2016-11-11 11:30:00,69.5,69.93,69.17,69.31,395482.0,64.7215,65.122,64.4142,64.5446,395482.0
2016-11-11 12:00:00,69.31,69.54,69.31,69.5,333751.0,64.5446,64.7588,64.5446,64.7215,333751.0
2016-11-11 12:30:00,69.5,69.77,68.82,68.9,327444.0,64.7215,64.973,64.0883,64.1628,327444.0
2016-11-11 13:00:00,68.9,69.22,68.66,69.12,418955.0,64.1628,64.4608,63.9393,64.3677,418955.0
2016-11-11 13:30:00,69.11,69.49,68.63,68.64,404508.0,64.3583,64.7122,63.9113,63.9207,404508.0
2016-11-11 14:00:00,68.63,68.88,68.41,68.41,382993.0,63.9113,64.1442,63.7065,63.7065,382993.0
2016-11-11 14:30:00,68.43,68.66,68.02,68.03,475750.0,63.7251,63.9393,63.3433,63.3526,475750.0
2016-11-11 15:00:00,68.02,69.65,68.02,68.37,1177691.0,63.3433,64.8612,63.3433,63.6692,1177691.0
2016-11-11 15:30:00,68.38,69.88,68.38,69.56,1821078.0,63.6785,65.0754,63.6785,64.7774,1821078.0
2016-11-14 09:30:00,69.58,70.88,69.58,70.8,796019.0,64.796,66.0066,64.796,65.9321,796019.0
2016-11-14 10:00:00,70.8,71.85,70.57,71.57,749517.0,65.9321,66.91,65.718,66.6492,749517.0
2016-11-14 10:30:00,71.59,71.82,71.52,71.61,594450.0,66.6678,66.882,66.6026,66.6865,594450.0
2016-11-14 11:00:00,71.59,72.02,71.57,71.61,270274.0,66.6678,67.0683,66.6492,66.6865,270274.0
2016-11-14 11:30:00,71.61,71.76,71.57,71.65,159828.0,66.6865,66.8261,66.6492,66.7237,159828.0
2016-11-14 12:00:00,71.65,71.71,71.28,71.69,181951.0,66.7237,66.7796,66.3791,66.761,181951.0
2016-11-14 12:30:00,71.7,72.69,71.65,72.07,482594.0,66.7703,67.6922,66.7237,67.1148,482594.0
2016-11-14 13:00:00,72.1,72.24,71.87,72.23,322350.0,67.1428,67.2731,66.9286,67.2638,322350.0
2016-11-14 13:30:00,72.24,72.32,71.86,71.87,285151.0,67.2731,67.3476,66.9193,66.9286,285151.0
2016-11-14 14:00:00,71.87,71.94,71.68,71.91,176425.0,66.9286,66.9938,66.7516,66.9658,176425.0
2016-11-14 14:30:00,71.9,72.16,71.81,72.13,260898.0,66.9565,67.1986,66.8727,67.1707,260898.0
2016-11-14 15:00:00,72.12,72.17,71.96,72.16,399379.0,67.1614,67.208,67.0124,67.1986,399379.0
2016-11-14 15:30:00,72.16,72.24,71.88,71.94,566773.0,67.1986,67.2731,66.9379,66.9938,566773.0
2016-11-15 09:30:00,73.16,73.59,72.02,72.2,391330.0,68.1299,68.5303,67.0683,67.2359,391330.0
2016-11-15 10:00:00,72.25,72.91,72.2,72.85,318157.0,67.2825,67.8971,67.2359,67.8412,318157.0
2016-11-15 10:30:00,72.85,73.35,72.78,73.29,393802.0,67.8412,68.3068,67.776,68.2509,393802.0
2016-11-15 11:00:00,73.28,73.53,73.09,73.16,341693.0,68.2416,68.4744,68.0647,68.1299,341693.0
2016-11-15 11:30:00,73.18,73.63,73.08,73.62,335851.0,68.1485,68.5676,68.0554,68.5583,335851.0
2016-11-15 12:00:00,73.62,74.0,73.51,73.85,236030.0,68.5583,68.9121,68.4558,68.7724,236030.0
2016-11-15 12:30:00,73.83,73.87,73.6,73.72,195519.0,68.7538,68.7911,68.5396,68.6514,195519.0
2016-11-15 13:00:00,73.71,73.85,73.65,73.71,146899.0,68.6421,68.7724,68.5862,68.6421,146899.0
2016-11-15 13:30:00,73.68,73.87,73.46,73.78,279363.0,68.6141,68.7911,68.4093,68.7073,279363.0
2016-11-15 14:00:00,73.77,73.8,73.55,73.76,223096.0,68.6979,68.7259,68.4931,68.6886,223096.0
2016-11-15 14:30:00,73.77,74.0,73.75,73.88,190641.0,68.6979,68.9121,68.6793,68.8004,190641.0
2016-11-15 15:00:00,73.87,73.94,73.69,73.79,201653.0,68.7911,68.8563,68.6234,68.7166,201653.0
2016-11-15 15:30:00,73.79,74.0,73.61,74.0,579419.0,68.7166,68.9121,68.5489,68.9121,579419.0
2016-11-16 09:30:00,74.12,74.25,73.84,73.96,328030.0,69.0239,69.1449,68.7631,68.8749,328030.0
2016-11-16 10:00:00,73.93,74.16,73.78,73.86,107725.0,68.8469,69.0611,68.7073,68.7818,107725.0
2016-11-16 10:30:00,73.87,74.02,73.79,73.92,240871.0,68.7911,68.9308,68.7166,68.8376,240871.0
2016-11-16 11:00:00,73.92,73.94,73.58,73.65,97158.0,68.8376,68.8563,68.521,68.5862,97158.0
2016-11-16 11:30:00,73.65,73.65,73.23,73.32,120585.0,68.5862,68.5862,68.1951,68.2789,120585.0
2016-11-16 12:00:00,73.32,73.48,73.17,73.24,168088.0,68.2789,68.4279,68.1392,68.2044,168088.0
2016-11-16 12:30:00,73.23,73.33,72.94,73.15,244453.0,68.1951,68.2882,67.925,68.1206,244453.0
2016-11-16 13:00:00,73.15,73.25,73.01,73.17,135318.0,68.1206,68.2137,67.9902,68.1392,135318.0
2016-11-16 13:30:00,73.17,73.33,73.08,73.23,173416.0,68.1392,68.2882,68.0554,68.1951,173416.0
2016-11-16 14:00:00,73.23,73.35,73.14,73.26,149037.0,68.1951,68.3068,68.1113,68.223,149037.0
2016-11-16 14:30:00,73.28,73.55,73.26,73.47,129223.0,68.2416,68.4931,68.223,68.4186,129223.0
2016-11-16 15:00:00,73.47,73.5,73.3,73.33,122481.0,68.4186,68.4465,68.2603,68.2882,122481.0
2016-11-16 15:30:00,73.34,73.56,73.33,73.54,284528.0,68.2975,68.5024,68.2882,68.4838,284528.0
2016-11-17 09:30:00,73.44,74.16,73.31,74.0,215816.0,68.3906,69.0611,68.2696,68.9121,215816.0
2016-11-17 10:00:00,74.03,74.98,73.98,74.98,216524.0,68.9401,69.8248,68.8935,69.8248,216524.0
2016-11-17 10:30:00,74.95,74.98,74.57,74.66,391740.0,69.7968,69.8248,69.4429,69.5268,391740.0
2016-11-17 11:00:00,74.63,75.04,74.6,75.03,248683.0,69.4988,69.8806,69.4709,69.8713,248683.0
2016-11-17 11:30:00,75.03,75.13,74.93,74.98,228177.0,69.8713,69.9644,69.7782,69.8248,228177.0
2016-11-17 12:00:00,74.98,75.03,74.69,74.82,215236.0,69.8248,69.8713,69.5547,69.6758,215236.0
2016-11-17 12:30:00,74.81,74.93,74.7,74.85,144139.0,69.6664,69.7782,69.564,69.7037,144139.0
2016-11-17 13:00:00,74.83,75.03,74.78,75.03,114329.0,69.6851,69.8713,69.6385,69.8713,114329.0
2016-11-17 13:30:00,75.03,75.11,74.82,74.82,186416.0,69.8713,69.9458,69.6758,69.6758,186416.0
2016-11-17 14:00:00,74.81,74.86,74.75,74.79,156673.0,69.6664,69.713,69.6106,69.6478,156673.0
2016-11-17 14:30:00,74.8,74.9,74.66,74.7,269272.0,69.6571,69.7503,69.5268,69.564,269272.0
2016-11-17 15:00:00,74.7,74.83,74.61,74.75,228561.0,69.564,69.6851,69.4802,69.6106,228561.0
2016-11-17 15:30:00,74.75,74.81,74.62,74.67,443997.0,69.6106,69.6664,69.4895,69.5361,443997.0
2016-11-18 09:30:00,74.68,74.97,74.03,74.27,169385.0,69.5454,69.8154,68.9401,69.1636,169385.0
2016-11-18 10:00:00,74.29,74.32,73.33,73.39,174182.0,69.1822,69.2101,68.2882,68.3441,174182.0
2016-11-18 10:30:00,73.39,73.53,73.19,73.51,136882.0,68.3441,68.4744,68.1578,68.4558,136882.0
2016-11-18 11:00:00,73.5,73.51,72.6,72.67,186318.0,68.4465,68.4558,67.6084,67.6736,186318.0
2016-11-18 11:30:00,72.67,72.71,72.49,72.56,164808.0,67.6736,67.7108,67.506,67.5711,164808.0
2016-11-18 12:00:00,72.56,72.68,72.39,72.58,114586.0,67.5711,67.6829,67.4128,67.5898,114586.0
2016-11-18 12:30:00,72.59,72.63,72.49,72.59,85147.0,67.5991,67.6363,67.506,67.5991,85147.0
2016-11-18 13:00:00,72.59,72.79,72.58,72.68,55266.0,67.5991,67.7853,67.5898,67.6829,55266.0
2016-11-18 13:30:00,72.68,72.77,72.57,72.7,102832.0,67.6829,67.7667,67.5805,67.7015,102832.0
2016-11-18 14:00:00,72.7,72.76,72.32,72.34,161584.0,67.7015,67.7574,67.3476,67.3663,161584.0
2016-11-18 14:30:00,72.34,72.58,72.34,72.5,108538.0,67.3663,67.5898,67.3663,67.5153,108538.0
2016-11-18 15:00:00,72.5,72.61,72.42,72.58,240497.0,67.5153,67.6177,67.4408,67.5898,240497.0
2016-11-18 15:30:00,72.58,72.66,72.36,72.39,598007.0,67.5898,67.6643,67.3849,67.4128,598007.0
2016-11-21 09:30:00,72.56,73.09,72.56,72.8,221398.0,67.5711,68.0647,67.5711,67.7946,221398.0
2016-11-21 10:00:00,72.78,72.87,72.57,72.77,212359.0,67.776,67.8598,67.5805,67.7667,212359.0
2016-11-21 10:30:00,72.78,72.9,72.29,72.31,171263.0,67.776,67.8878,67.3197,67.3383,171263.0
2016-11-21 11:00:00,72.31,72.47,72.14,72.15,191308.0,67.3383,67.4873,67.18,67.1893,191308.0
2016-11-21 11:30:00,72.15,72.95,72.14,72.84,134558.0,67.1893,67.9343,67.18,67.8319,134558.0
2016-11-21 12:00:00,72.84,73.44,72.83,73.42,145149.0,67.8319,68.3906,67.8226,68.372,145149.0
2016-11-21 12:30:00,73.41,73.61,73.24,73.26,115668.0,68.3627,68.5489,68.2044,68.223,115668.0
2016-11-21 13:00:00,73.26,73.45,73.11,73.23,81855.0,68.223,68.3999,68.0833,68.1951,81855.0
2016-11-21 13:30:00,73.22,73.23,72.95,73.0,87771.0,68.1858,68.1951,67.9343,67.9809,87771.0
2016-11-21 14:00:00,73.0,73.05,72.9,72.97,71608.0,67.9809,68.0275,67.8878,67.953,71608.0
2016-11-21 14:30:00,72.99,73.04,72.86,73.0,82843.0,67.9716,68.0181,67.8505,67.9809,82843.0
2016-11-21 15:00:00,73.01,73.02,72.87,72.91,148000.0,67.9902,67.9995,67.8598,67.8971,148000.0
2016-11-21 15:30:00,72.91,72.98,72.83,72.97,280260.0,67.8971,67.9623,67.8226,67.953,280260.0
2016-11-22 09:30:00,73.0,73.35,71.77,71.96,285932.0,67.9809,68.3068,66.8355,67.0124,285932.0
2016-11-22 10:00:00,71.98,72.38,71.51,71.63,329665.0,67.031,67.4035,66.5933,66.7051,329665.0
2016-11-22 10:30:00,71.67,71.72,71.1,71.14,360553.0,66.7423,66.7889,66.2115,66.2488,360553.0
2016-11-22 11:00:00,71.14,71.23,70.58,70.59,213712.0,66.2488,66.3326,65.7273,65.7366,213712.0
2016-11-22 11:30:00,70.59,70.6,70.21,70.34,357450.0,65.7366,65.7459,65.3827,65.5038,357450.0
2016-11-22 12:00:00,70.34,70.7,70.18,70.7,288905.0,65.5038,65.839,65.3548,65.839,288905.0
2016-11-22 12:30:00,70.69,70.96,70.52,70.52,201847.0,65.8297,66.0811,65.6714,65.6714,201847.0
2016-11-22 13:00:00,70.52,70.89,70.4,70.81,243523.0,65.6714,66.016,65.5597,65.9415,243523.0
2016-11-22 13:30:00,70.81,70.81,70.23,70.26,218407.0,65.9415,65.9415,65.4013,65.4293,218407.0
2016-11-22 14:00:00,70.26,70.36,69.93,70.0,293847.0,65.4293,65.5224,65.122,65.1872,293847.0
2016-11-22 14:30:00,70.0,70.37,69.99,70.31,210350.0,65.1872,65.5317,65.1778,65.4758,210350.0
2016-11-22 15:00:00,70.31,70.44,70.13,70.2,249610.0,65.4758,65.5969,65.3082,65.3734,249610.0
2016-11-22 15:30:00,70.21,70.32,70.05,70.08,804368.0,65.3827,65.4852,65.2337,65.2617,804368.0
2016-11-23 09:30:00,69.6,70.23,69.18,69.81,284813.0,64.8147,65.4013,64.4235,65.0102,284813.0
2016-11-23 10:00:00,69.81,70.41,69.8,70.32,265572.0,65.0102,65.569,65.0009,65.4852,265572.0
2016-11-23 10:30:00,70.33,70.59,70.19,70.46,245383.0,65.4945,65.7366,65.3641,65.6155,245383.0
2016-11-23 11:00:00,70.45,70.6,70.25,70.55,281215.0,65.6062,65.7459,65.42,65.6993,281215.0
2016-11-23 11:30:00,70.53,71.03,70.53,71.03,118689.0,65.6807,66.1463,65.6807,66.1463,118689.0
2016-11-23 12:00:00,71.03,71.48,71.0,71.2,229863.0,66.1463,66.5654,66.1184,66.3046,229863.0
2016-11-23 12:30:00,71.2,71.46,71.16,71.2,189272.0,66.3046,66.5468,66.2674,66.3046,189272.0
2016-11-23 13:00:00,71.19,71.2,70.99,71.02,128267.0,66.2953,66.3046,66.1091,66.137,128267.0
2016-11-23 13:30:00,71.02,71.05,70.82,70.9,88115.0,66.137,66.165,65.9508,66.0253,88115.0
2016-11-23 14:00:00,70.89,71.06,70.77,70.95,98353.0,66.016,66.1743,65.9042,66.0718,98353.0
2016-11-23 14:30:00,70.94,71.1,70.92,71.03,105834.0,66.0625,66.2115,66.0439,66.1463,105834.0
2016-11-23 15:00:00,71.02,71.11,70.92,71.04,103228.0,66.137,66.2208,66.0439,66.1556,103228.0
2016-11-23 15:30:00,71.05,71.2,70.99,71.0,410382.0,66.165,66.3046,66.1091,66.1184,410382.0
2016-11-25 09:30:00,71.24,71.39,70.59,71.25,159062.0,66.3419,66.4816,65.7366,66.3512,159062.0
2016-11-25 10:00:00,71.24,71.26,70.89,70.95,84100.0,66.3419,66.3605,66.016,66.0718,84100.0
2016-11-25 10:30:00,70.98,71.13,70.92,71.01,81710.0,66.0998,66.2395,66.0439,66.1277,81710.0
2016-11-25 11:00:00,71.05,71.25,71.05,71.17,49840.0,66.165,66.3512,66.165,66.2767,49840.0
2016-11-25 11:30:00,71.17,71.22,70.98,71.18,61122.0,66.2767,66.3233,66.0998,66.286,61122.0
2016-11-25 12:00:00,71.19,71.23,71.1,71.2,63132.0,66.2953,66.3326,66.2115,66.3046,63132.0
2016-11-25 12:30:00,71.21,71.41,71.18,71.39,127897.0,66.314,66.5002,66.286,66.4816,127897.0
2016-11-28 09:30:00,71.23,71.37,71.0,71.22,129603.0,66.3326,66.463,66.1184,66.3233,129603.0
2016-11-28 10:00:00,71.22,71.29,70.6,70.69,114107.0,66.3233,66.3885,65.7459,65.8297,114107.0
2016-11-28 10:30:00,70.68,70.88,70.65,70.68,67252.0,65.8204,66.0066,65.7925,65.8204,67252.0
2016-11-28 11:00:00,70.67,70.83,70.61,70.77,136537.0,65.8111,65.9601,65.7552,65.9042,136537.0
2016-11-28 11:30:00,70.78,70.84,70.3,70.3,116067.0,65.9135,65.9694,65.4665,65.4665,116067.0
2016-11-28 12:00:00,70.31,70.56,70.25,70.55,86244.0,65.4758,65.7086,65.42,65.6993,86244.0
2016-11-28 12:30:00,70.55,70.65,70.46,70.55,121031.0,65.6993,65.7925,65.6155,65.6993,121031.0
2016-11-28 13:00:00,70.55,70.65,70.52,70.6,52685.0,65.6993,65.7925,65.6714,65.7459,52685.0
2016-11-28 13:30:00,70.61,70.63,70.49,70.49,79677.0,65.7552,65.7738,65.6435,65.6435,79677.0
2016-11-28 14:00:00,70.49,70.58,70.46,70.49,125097.0,65.6435,65.7273,65.6155,65.6435,125097.0
2016-11-28 14:30:00,70.5,70.54,70.48,70.52,71095.0,65.6528,65.69,65.6342,65.6714,71095.0
2016-11-28 15:00:00,70.53,70.65,70.51,70.52,94174.0,65.6807,65.7925,65.6621,65.6714,94174.0
2016-11-28 15:30:00,70.52,70.54,70.32,70.44,274258.0,65.6714,65.69,65.4852,65.5969,274258.0
2016-11-29 09:30:00,69.9,71.36,69.59,70.96,203106.0,65.094,66.4536,64.8053,66.0811,203106.0
2016-11-29 10:00:00,70.91,71.24,70.64,71.05,126457.0,66.0346,66.3419,65.7831,66.165,126457.0
2016-11-29 10:30:00,71.05,71.16,70.74,70.85,152233.0,66.165,66.2674,65.8763,65.9787,152233.0
2016-11-29 11:00:00,70.83,71.3,70.72,71.28,95332.0,65.9601,66.3978,65.8576,66.3791,95332.0
2016-11-29 11:30:00,71.25,71.44,71.16,71.39,91366.0,66.3512,66.5281,66.2674,66.4816,91366.0
2016-11-29 12:00:00,71.4,71.61,71.23,71.41,143836.0,66.4909,66.6865,66.3326,66.5002,143836.0
2016-11-29 12:30:00,71.4,71.54,71.28,71.53,99897.0,66.4909,66.6213,66.3791,66.612,99897.0
2016-11-29 13:00:00,71.54,71.61,71.4,71.44,88079.0,66.6213,66.6865,66.4909,66.5281,88079.0
2016-11-29 13:30:00,71.4,71.4,71.17,71.18,54050.0,66.4909,66.4909,66.2767,66.286,54050.0
2016-11-29 14:00:00,71.18,71.34,71.17,71.31,77205.0,66.286,66.435,66.2767,66.4071,77205.0
2016-11-29 14:30:00,71.31,71.57,71.31,71.53,110331.0,66.4071,66.6492,66.4071,66.612,110331.0
2016-11-29 15:00:00,71.52,71.62,71.48,71.51,110353.0,66.6026,66.6958,66.5654,66.5933,110353.0
2016-11-29 15:30:00,71.52,71.55,71.39,71.52,288097.0,66.6026,66.6306,66.4816,66.6026,288097.0
2016-11-30 09:30:00,71.72,71.8,70.33,70.46,148238.0,66.7889,66.8634,65.4945,65.6155,148238.0
2016-11-30 10:00:00,70.46,70.6,70.35,70.48,104505.0,65.6155,65.7459,65.5131,65.6342,104505.0
2016-11-30 10:30:00,70.48,70.97,70.44,70.92,112644.0,65.6342,66.0905,65.5969,66.0439,112644.0
2016-11-30 11:00:00,70.95,71.58,70.86,71.31,161950.0,66.0718,66.6585,65.988,66.4071,161950.0
2016-11-30 11:30:00,71.3,71.49,71.12,71.26,66066.0,66.3978,66.5747,66.2301,66.3605,66066.0
2016-11-30 12:00:00,71.25,71.31,71.14,71.26,33566.0,66.3512,66.4071,66.2488,66.3605,33566.0
2016-11-30 12:30:00,71.26,71.28,71.06,71.12,38348.0,66.3605,66.3791,66.1743,66.2301,38348.0
2016-11-30 13:00:00,71.13,71.31,71.13,71.27,35281.0,66.2395,66.4071,66.2395,66.3698,35281.0
2016-11-30 13:30:00,71.27,71.32,71.19,71.3,51918.0,66.3698,66.4164,66.2953,66.3978,51918.0
2016-11-30 14:00:00,71.3,71.31,71.05,71.08,70207.0,66.3978,66.4071,66.165,66.1929,70207.0
2016-11-30 14:30:00,71.08,71.1,70.99,71.01,83131.0,66.1929,66.2115,66.1091,66.1277,83131.0
2016-11-30 15:00:00,71.01,71.19,70.96,71.17,84249.0,66.1277,66.2953,66.0811,66.2767,84249.0
2016-11-30 15:30:00,71.17,71.17,70.91,70.92,348655.0,66.2767,66.2767,66.0346,66.0439,348655.0
2016-12-01 09:30:00,70.91,72.45,70.75,72.33,263525.0,66.0346,67.4687,65.8856,67.357,263525.0
2016-12-01 10:00:00,72.4,72.4,71.42,71.44,150308.0,67.4221,67.4221,66.5095,66.5281,150308.0
2016-12-01 10:30:00,71.42,71.66,71.25,71.6,94293.0,66.5095,66.733,66.3512,66.6771,94293.0
2016-12-01 11:00:00,71.59,71.77,71.43,71.67,92979.0,66.6678,66.8355,66.5188,66.7423,92979.0
2016-12-01 11:30:00,71.68,71.82,71.57,71.74,88409.0,66.7516,66.882,66.6492,66.8075,88409.0
2016-12-01 12:00:00,71.74,71.76,71.32,71.37,73660.0,66.8075,66.8261,66.4164,66.463,73660.0
2016-12-01 12:30:00,71.37,71.52,71.34,71.51,116565.0,66.463,66.6026,66.435,66.5933,116565.0
2016-12-01 13:00:00,71.52,71.52,70.98,71.02,76994.0,66.6026,66.6026,66.0998,66.137,76994.0
2016-12-01 13:30:00,71.02,71.14,70.96,71.0,63551.0,66.137,66.2488,66.0811,66.1184,63551.0
2016-12-01 14:00:00,71.02,71.21,70.96,71.16,85852.0,66.137,66.314,66.0811,66.2674,85852.0
2016-12-01 14:30:00,71.14,71.31,71.11,71.27,75715.0,66.2488,66.4071,66.2208,66.3698,75715.0
2016-12-01 15:00:00,71.27,71.36,71.11,71.16,103807.0,66.3698,66.4536,66.2208,66.2674,103807.0
2016-12-01 15:30:00,71.16,71.25,70.97,71.22,309462.0,66.2674,66.3512,66.0905,66.3233,309462.0
2016-12-02 09:30:00,71.44,72.18,70.78,71.94,162423.0,66.5281,67.2173,65.9135,66.9938,162423.0
2016-12-02 10:00:00,71.92,71.99,71.52,71.67,103581.0,66.9751,67.0403,66.6026,66.7423,103581.0
2016-12-02 10:30:00,71.69,71.9,71.6,71.87,62980.0,66.761,66.9565,66.6771,66.9286,62980.0
2016-12-02 11:00:00,71.86,72.08,71.71,71.73,60928.0,66.9193,67.1241,66.7796,66.7982,60928.0
2016-12-02 11:30:00,71.71,71.84,71.49,71.53,32152.0,66.7796,66.9006,66.5747,66.612,32152.0
2016-12-02 12:00:00,71.52,71.55,71.24,71.29,33966.0,66.6026,66.6306,66.3419,66.3885,33966.0
2016-12-02 12:30:00,71.3,71.31,71.06,71.08,39366.0,66.3978,66.4071,66.1743,66.1929,39366.0
2016-12-02 13:00:00,71.07,71.13,70.63,70.66,57989.0,66.1836,66.2395,65.7738,65.8018,57989.0
2016-12-02 13:30:00,70.64,70.74,70.57,70.59,63994.0,65.7831,65.8763,65.718,65.7366,63994.0
2016-12-02 14:00:00,70.6,70.67,70.45,70.51,74585.0,65.7459,65.8111,65.6062,65.6621,74585.0
2016-12-02 14:30:00,70.51,70.56,70.34,70.55,131231.0,65.6621,65.7086,65.5038,65.6993,131231.0
2016-12-02 15:00:00,70.55,70.58,70.4,70.46,138705.0,65.6993,65.7273,65.5597,65.6155,138705.0
2016-12-02 15:30:00,70.45,70.52,70.26,70.32,439100.0,65.6062,65.6714,65.4293,65.4852,439100.0
2016-12-05 09:30:00,70.58,70.91,70.2,70.61,186469.0,65.7273,66.0346,65.3734,65.7552,186469.0
2016-12-05 10:00:00,70.66,70.72,70.0,70.08,185465.0,65.8018,65.8576,65.1872,65.2617,185465.0
2016-12-05 10:30:00,70.1,70.34,70.0,70.28,120110.0,65.2803,65.5038,65.1872,65.4479,120110.0
2016-12-05 11:00:00,70.29,70.44,70.23,70.34,115417.0,65.4572,65.5969,65.4013,65.5038,115417.0
2016-12-05 11:30:00,70.33,70.59,70.23,70.55,113245.0,65.4945,65.7366,65.4013,65.6993,113245.0
2016-12-05 12:00:00,70.56,70.65,70.46,70.52,92809.0,65.7086,65.7925,65.6155,65.6714,92809.0
2016-12-05 12:30:00,70.52,70.53,70.3,70.53,116669.0,65.6714,65.6807,65.4665,65.6807,116669.0
2016-12-05 13:00:00,70.56,70.68,70.46,70.51,86789.0,65.7086,65.8204,65.6155,65.6621,86789.0
2016-12-05 13:30:00,70.52,70.52,70.33,70.47,61842.0,65.6714,65.6714,65.4945,65.6248,61842.0
2016-12-05 14:00:00,70.47,70.55,70.31,70.5,75973.0,65.6248,65.6993,65.4758,65.6528,75973.0
2016-12-05 14:30:00,70.51,70.6,70.45,70.46,119573.0,65.6621,65.7459,65.6062,65.6155,119573.0
2016-12-05 15:00:00,70.47,70.88,70.46,70.78,171070.0,65.6248,66.0066,65.6155,65.9135,171070.0
2016-12-05 15:30:00,70.77,70.81,70.56,70.57,531900.0,65.9042,65.9415,65.7086,65.718,531900.0
2016-12-06 09:30:00,70.57,71.33,70.39,70.74,184108.0,65.718,66.4257,65.5503,65.8763,184108.0
2016-12-06 10:00:00,70.73,70.99,70.6,70.78,143586.0,65.867,66.1091,65.7459,65.9135,143586.0
2016-12-06 10:30:00,70.78,71.09,70.74,70.98,155627.0,65.9135,66.2022,65.8763,66.0998,155627.0
2016-12-06 11:00:00,70.98,71.04,70.81,70.81,116596.0,66.0998,66.1556,65.9415,65.9415,116596.0
2016-12-06 11:30:00,70.81,71.22,70.76,71.17,88551.0,65.9415,66.3233,65.8949,66.2767,88551.0
2016-12-06 12:00:00,71.17,71.25,71.02,71.16,83219.0,66.2767,66.3512,66.137,66.2674,83219.0
2016-12-06 12:30:00,71.16,71.16,70.98,71.12,90501.0,66.2674,66.2674,66.0998,66.2301,90501.0
2016-12-06 13:00:00,71.12,71.23,70.9,71.01,97159.0,66.2301,66.3326,66.0253,66.1277,97159.0
2016-12-06 13:30:00,71.02,71.18,70.92,71.08,134186.0,66.137,66.286,66.0439,66.1929,134186.0
2016-12-06 14:00:00,71.09,71.15,71.02,71.11,103296.0,66.2022,66.2581,66.137,66.2208,103296.0
2016-12-06 14:30:00,71.11,71.41,71.09,71.38,121167.0,66.2208,66.5002,66.2022,66.4723,121167.0
2016-12-06 15:00:00,71.38,71.41,71.16,71.2,153729.0,66.4723,66.5002,66.2674,66.3046,153729.0
2016-12-06 15:30:00,71.2,71.31,71.08,71.21,468209.0,66.3046,66.4071,66.1929,66.314,468209.0
2016-12-07 09:30:00,71.05,71.48,70.72,71.22,125960.0,66.165,66.5654,65.8576,66.3233,125960.0
2016-12-07 10:00:00,71.2,71.54,71.15,71.39,80554.0,66.3046,66.6213,66.2581,66.4816,80554.0
2016-12-07 10:30:00,71.41,71.54,71.23,71.32,74524.0,66.5002,66.6213,66.3326,66.4164,74524.0
2016-12-07 11:00:00,71.34,71.43,71.11,71.32,89396.0,66.435,66.5188,66.2208,66.4164,89396.0
2016-12-07 11:30:00,71.29,71.75,71.27,71.75,153404.0,66.3885,66.8168,66.3698,66.8168,153404.0
2016-12-07 12:00:00,71.73,72.32,71.6,72.25,118142.0,66.7982,67.3476,66.6771,67.2825,118142.0
2016-12-07 12:30:00,72.28,72.75,72.26,72.75,195889.0,67.3104,67.7481,67.2918,67.7481,195889.0
2016-12-07 13:00:00,72.75,72.91,72.52,72.75,111080.0,67.7481,67.8971,67.5339,67.7481,111080.0
2016-12-07 13:30:00,72.75,72.8,72.49,72.78,166982.0,67.7481,67.7946,67.506,67.776,166982.0
2016-12-07 14:00:00,72.78,72.95,72.76,72.94,173261.0,67.776,67.9343,67.7574,67.925,173261.0
2016-12-07 14:30:00,72.94,73.0,72.81,72.9,121949.0,67.925,67.9809,67.804,67.8878,121949.0
2016-12-07 15:00:00,72.9,72.95,72.5,72.52,290388.0,67.8878,67.9343,67.5153,67.5339,290388.0
2016-12-07 15:30:00,72.49,72.55,71.74,71.93,685534.0,67.506,67.5618,66.8075,66.9845,685534.0
2016-12-08 09:30:00,72.11,72.3,70.65,71.59,392926.0,67.1521,67.329,65.7925,66.6678,392926.0
2016-12-08 10:00:00,71.57,71.69,70.99,71.17,389661.0,66.6492,66.761,66.1091,66.2767,389661.0
2016-12-08 10:30:00,71.18,72.06,71.17,71.99,207333.0,66.286,67.1055,66.2767,67.0403,207333.0
2016-12-08 11:00:00,71.99,72.25,71.96,72.24,114955.0,67.0403,67.2825,67.0124,67.2731,114955.0
2016-12-08 11:30:00,72.24,72.61,72.22,72.46,147456.0,67.2731,67.6177,67.2545,67.478,147456.0
2016-12-08 12:00:00,72.47,72.81,72.45,72.67,103602.0,67.4873,67.804,67.4687,67.6736,103602.0
2016-12-08 12:30:00,72.68,72.71,72.49,72.57,81637.0,67.6829,67.7108,67.506,67.5805,81637.0
2016-12-08 13:00:00,72.57,72.63,72.26,72.61,149637.0,67.5805,67.6363,67.2918,67.6177,149637.0
2016-12-08 13:30:00,72.62,72.69,72.42,72.69,57387.0,67.627,67.6922,67.4408,67.6922,57387.0
2016-12-08 14:00:00,72.7,72.89,72.6,72.63,136635.0,67.7015,67.8785,67.6084,67.6363,136635.0
2016-12-08 14:30:00,72.6,72.63,72.24,72.33,103797.0,67.6084,67.6363,67.2731,67.357,103797.0
2016-12-08 15:00:00,72.32,72.76,72.26,72.75,229058.0,67.3476,67.7574,67.2918,67.7481,229058.0
2016-12-08 15:30:00,72.73,72.83,72.47,72.55,401111.0,67.7295,67.8226,67.4873,67.5618,401111.0
2016-12-09 09:30:00,72.65,73.45,72.52,73.45,272182.0,67.655,68.3999,67.5339,68.3999,272182.0
2016-12-09 10:00:00,73.43,73.89,73.08,73.75,205624.0,68.3813,68.8097,68.0554,68.6793,205624.0
2016-12-09 10:30:00,73.73,74.03,72.4,72.54,473508.0,68.6607,68.9401,67.4221,67.5525,473508.0
2016-12-09 11:00:00,72.57,73.4,72.53,73.12,106820.0,67.5805,68.3534,67.5432,68.0926,106820.0
2016-12-09 11:30:00,73.11,73.21,73.04,73.07,107758.0,68.0833,68.1764,68.0181,68.0461,107758.0
2016-12-09 12:00:00,73.06,73.31,73.04,73.31,75663.0,68.0368,68.2696,68.0181,68.2696,75663.0
2016-12-09 12:30:00,73.31,73.38,72.98,73.02,102883.0,68.2696,68.3348,67.9623,67.9995,102883.0
2016-12-09 13:00:00,73.01,73.09,72.91,73.05,107387.0,67.9902,68.0647,67.8971,68.0275,107387.0
2016-12-09 13:30:00,73.04,73.05,72.89,72.99,57778.0,68.0181,68.0275,67.8785,67.9716,57778.0
2016-12-09 14:00:00,72.99,73.17,72.98,73.07,66567.0,67.9716,68.1392,67.9623,68.0461,66567.0
2016-12-09 14:30:00,73.08,73.17,73.05,73.1,58108.0,68.0554,68.1392,68.0275,68.074,58108.0
2016-12-09 15:00:00,73.09,73.31,73.08,73.3,98745.0,68.0647,68.2696,68.0554,68.2603,98745.0
2016-12-09 15:30:00,73.29,73.36,73.18,73.27,235293.0,68.2509,68.3161,68.1485,68.2323,235293.0
2016-12-12 09:30:00,73.58,75.58,73.5,75.19,546074.0,68.521,70.3835,68.4465,70.0203,546074.0
2016-12-12 10:00:00,75.22,75.22,74.81,75.09,316329.0,70.0483,70.0483,69.6664,69.9272,316329.0
2016-12-12 10:30:00,75.05,75.22,74.59,74.63,258682.0,69.8899,70.0483,69.4616,69.4988,258682.0
2016-12-12 11:00:00,74.66,74.8,74.52,74.52,191351.0,69.5268,69.6571,69.3964,69.3964,191351.0
2016-12-12 11:30:00,74.5,74.61,74.12,74.25,222411.0,69.3778,69.4802,69.0239,69.1449,222411.0
2016-12-12 12:00:00,74.26,74.33,74.01,74.23,111115.0,69.1543,69.2194,68.9214,69.1263,111115.0
2016-12-12 12:30:00,74.23,74.45,74.16,74.34,132206.0,69.1263,69.3312,69.0611,69.2288,132206.0
2016-12-12 13:00:00,74.32,74.33,74.03,74.06,90189.0,69.2101,69.2194,68.9401,68.968,90189.0
2016-12-12 13:30:00,74.06,74.07,73.16,73.18,163501.0,68.968,68.9773,68.1299,68.1485,163501.0
2016-12-12 14:00:00,73.22,73.78,73.15,73.72,171729.0,68.1858,68.7073,68.1206,68.6514,171729.0
2016-12-12 14:30:00,73.71,73.9,73.61,73.87,99200.0,68.6421,68.819,68.5489,68.7911,99200.0
2016-12-12 15:00:00,73.87,74.04,73.86,73.93,161442.0,68.7911,68.9494,68.7818,68.8469,161442.0
2016-12-12 15:30:00,73.93,74.0,73.81,73.97,427077.0,68.8469,68.9121,68.7352,68.8842,427077.0
2016-12-13 09:30:00,73.91,74.7,73.8,74.51,192340.0,68.8283,69.564,68.7259,69.3871,192340.0
2016-12-13 10:00:00,74.5,74.58,73.66,74.05,155091.0,69.3778,69.4523,68.5955,68.9587,155091.0
2016-12-13 10:30:00,74.0,74.16,73.58,73.85,83169.0,68.9121,69.0611,68.521,68.7724,83169.0
2016-12-13 11:00:00,73.85,74.2,73.72,74.1,105030.0,68.7724,69.0984,68.6514,69.0053,105030.0
2016-12-13 11:30:00,74.08,74.14,73.94,74.1,72505.0,68.9866,69.0425,68.8563,69.0053,72505.0
2016-12-13 12:00:00,74.09,74.16,73.94,74.02,68418.0,68.9959,69.0611,68.8563,68.9308,68418.0
2016-12-13 12:30:00,74.0,74.18,73.97,74.17,67943.0,68.9121,69.0798,68.8842,69.0704,67943.0
2016-12-13 13:00:00,74.12,74.31,74.07,74.21,63810.0,69.0239,69.2008,68.9773,69.1077,63810.0
2016-12-13 13:30:00,74.22,74.26,73.93,74.04,67983.0,69.117,69.1543,68.8469,68.9494,67983.0
2016-12-13 14:00:00,74.03,74.06,73.93,73.97,85041.0,68.9401,68.968,68.8469,68.8842,85041.0
2016-12-13 14:30:00,73.95,74.0,73.83,73.98,131942.0,68.8656,68.9121,68.7538,68.8935,131942.0
2016-12-13 15:00:00,73.98,74.1,73.88,74.08,190469.0,68.8935,69.0053,68.8004,68.9866,190469.0
2016-12-13 15:30:00,74.07,74.09,73.88,73.95,395256.0,68.9773,68.9959,68.8004,68.8656,395256.0
2016-12-14 09:30:00,73.81,73.81,72.62,73.02,226686.0,68.7352,68.7352,67.627,67.9995,226686.0
2016-12-14 10:00:00,73.0,73.33,72.9,73.3,135845.0,67.9809,68.2882,67.8878,68.2603,135845.0
2016-12-14 10:30:00,73.33,73.5,72.99,73.48,152182.0,68.2882,68.4465,67.9716,68.4279,152182.0
2016-12-14 11:00:00,73.5,73.64,73.33,73.6,135926.0,68.4465,68.5769,68.2882,68.5396,135926.0
2016-12-14 11:30:00,73.61,73.61,73.29,73.55,95939.0,68.5489,68.5489,68.2509,68.4931,95939.0
2016-12-14 12:00:00,73.57,73.85,73.55,73.76,215448.0,68.5117,68.7724,68.4931,68.6886,215448.0
2016-12-14 12:30:00,73.77,73.85,73.6,73.83,107865.0,68.6979,68.7724,68.5396,68.7538,107865.0
2016-12-14 13:00:00,73.82,73.85,73.63,73.64,51965.0,68.7445,68.7724,68.5676,68.5769,51965.0
2016-12-14 13:30:00,73.64,73.9,73.64,73.66,76796.0,68.5769,68.819,68.5769,68.5955,76796.0
2016-12-14 14:00:00,73.68,73.71,73.15,73.34,178014.0,68.6141,68.6421,68.1206,68.2975,178014.0
2016-12-14 14:30:00,73.34,73.66,73.28,73.34,80733.0,68.2975,68.5955,68.2416,68.2975,80733.0
2016-12-14 15:00:00,73.3,73.38,72.87,73.14,140814.0,68.2603,68.3348,67.8598,68.1113,140814.0
2016-12-14 15:30:00,73.14,73.44,73.0,73.08,453191.0,68.1113,68.3906,67.9809,68.0554,453191.0
2016-12-15 09:30:00,72.98,74.18,72.9,74.18,154960.0,67.9623,69.0798,67.8878,69.0798,154960.0
2016-12-15 10:00:00,74.19,74.57,73.84,74.0,193461.0,69.0891,69.4429,68.7631,68.9121,193461.0
2016-12-15 10:30:00,74.0,74.52,73.92,74.28,187993.0,68.9121,69.3964,68.8376,69.1729,187993.0
2016-12-15 11:00:00,74.27,74.76,74.21,74.7,126172.0,69.1636,69.6199,69.1077,69.564,126172.0
2016-12-15 11:30:00,74.68,74.96,74.56,74.84,127702.0,69.5454,69.8061,69.4336,69.6944,127702.0
2016-12-15 12:00:00,74.84,74.84,74.68,74.74,98986.0,69.6944,69.6944,69.5454,69.6013,98986.0
2016-12-15 12:30:00,74.7,74.71,74.42,74.44,86005.0,69.564,69.5733,69.3033,69.3219,86005.0
2016-12-15 13:00:00,74.43,74.46,74.28,74.33,69343.0,69.3126,69.3405,69.1729,69.2194,69343.0
2016-12-15 13:30:00,74.34,74.45,74.18,74.26,85314.0,69.2288,69.3312,69.0798,69.1543,85314.0
2016-12-15 14:00:00,74.26,74.34,74.19,74.34,92489.0,69.1543,69.2288,69.0891,69.2288,92489.0
2016-12-15 14:30:00,74.34,74.46,74.31,74.4,99984.0,69.2288,69.3405,69.2008,69.2846,99984.0
2016-12-15 15:00:00,74.4,74.66,74.37,74.43,220269.0,69.2846,69.5268,69.2567,69.3126,220269.0
2016-12-15 15:30:00,74.44,74.56,74.4,74.45,336469.0,69.3219,69.4336,69.2846,69.3312,336469.0
2016-12-16 09:30:00,74.9,74.95,74.01,74.01,475375.0,69.7503,69.7968,68.9214,68.9214,475375.0
2016-12-16 10:00:00,74.0,74.1,73.56,73.98,231661.0,68.9121,69.0053,68.5024,68.8935,231661.0
2016-12-16 10:30:00,74.0,74.23,73.97,74.04,158872.0,68.9121,69.1263,68.8842,68.9494,158872.0
2016-12-16 11:00:00,74.03,74.03,73.55,73.6,331742.0,68.9401,68.9401,68.4931,68.5396,331742.0
2016-12-16 11:30:00,73.63,73.67,73.41,73.59,172668.0,68.5676,68.6048,68.3627,68.5303,172668.0
2016-12-16 12:00:00,73.6,73.99,73.6,73.83,219822.0,68.5396,68.9028,68.5396,68.7538,219822.0
2016-12-16 12:30:00,73.85,74.09,73.81,73.93,74480.0,68.7724,68.9959,68.7352,68.8469,74480.0
2016-12-16 13:00:00,73.9,73.99,73.77,73.93,81517.0,68.819,68.9028,68.6979,68.8469,81517.0
2016-12-16 13:30:00,73.92,74.2,73.88,74.07,98189.0,68.8376,69.0984,68.8004,68.9773,98189.0
2016-12-16 14:00:00,74.07,74.12,73.88,73.92,112222.0,68.9773,69.0239,68.8004,68.8376,112222.0
2016-12-16 14:30:00,73.92,73.92,73.8,73.89,115298.0,68.8376,68.8376,68.7259,68.8097,115298.0
2016-12-16 15:00:00,73.9,73.92,73.69,73.85,321610.0,68.819,68.8376,68.6234,68.7724,321610.0
2016-12-16 15:30:00,73.85,74.07,73.63,74.05,837974.0,68.7724,68.9773,68.5676,68.9587,837974.0
2016-12-19 09:30:00,73.75,74.17,73.29,73.36,178118.0,68.6793,69.0704,68.2509,68.3161,178118.0
2016-12-19 10:00:00,73.33,73.61,73.14,73.53,134256.0,68.2882,68.5489,68.1113,68.4744,134256.0
2016-12-19 10:30:00,73.55,73.73,73.35,73.65,99309.0,68.4931,68.6607,68.3068,68.5862,99309.0
2016-12-19 11:00:00,73.63,73.64,73.47,73.47,94055.0,68.5676,68.5769,68.4186,68.4186,94055.0
2016-12-19 11:30:00,73.5,73.66,73.42,73.53,118172.0,68.4465,68.5955,68.372,68.4744,118172.0
2016-12-19 12:00:00,73.55,73.65,73.49,73.63,55782.0,68.4931,68.5862,68.4372,68.5676,55782.0
2016-12-19 12:30:00,73.64,73.67,73.57,73.62,78208.0,68.5769,68.6048,68.5117,68.5583,78208.0
2016-12-19 13:00:00,73.62,73.73,73.6,73.71,56837.0,68.5583,68.6607,68.5396,68.6421,56837.0
2016-12-19 13:30:00,73.74,73.74,73.47,73.47,75305.0,68.67,68.67,68.4186,68.4186,75305.0
2016-12-19 14:00:00,73.48,73.73,73.43,73.7,100453.0,68.4279,68.6607,68.3813,68.6328,100453.0
2016-12-19 14:30:00,73.7,73.78,73.5,73.56,79364.0,68.6328,68.7073,68.4465,68.5024,79364.0
2016-12-19 15:00:00,73.57,73.58,73.43,73.53,120679.0,68.5117,68.521,68.3813,68.4744,120679.0
2016-12-19 15:30:00,73.53,73.57,73.47,73.51,281786.0,68.4744,68.5117,68.4186,68.4558,281786.0
2016-12-20 09:30:00,73.7,73.79,73.29,73.51,231474.0,68.6328,68.7166,68.2509,68.4558,231474.0
2016-12-20 10:00:00,73.5,73.61,73.44,73.46,154229.0,68.4465,68.5489,68.3906,68.4093,154229.0
2016-12-20 10:30:00,73.44,73.62,73.42,73.45,109455.0,68.3906,68.5583,68.372,68.3999,109455.0
2016-12-20 11:00:00,73.45,73.64,73.45,73.58,79933.0,68.3999,68.5769,68.3999,68.521,79933.0
2016-12-20 11:30:00,73.59,73.61,73.28,73.36,63652.0,68.5303,68.5489,68.2416,68.3161,63652.0
2016-12-20 12:00:00,73.37,73.46,73.29,73.29,40300.0,68.3254,68.4093,68.2509,68.2509,40300.0
2016-12-20 12:30:00,73.32,73.54,73.3,73.48,154991.0,68.2789,68.4838,68.2603,68.4279,154991.0
2016-12-20 13:00:00,73.49,73.67,73.48,73.55,150106.0,68.4372,68.6048,68.4279,68.4931,150106.0
2016-12-20 13:30:00,73.57,73.6,73.47,73.47,110899.0,68.5117,68.5396,68.4186,68.4186,110899.0
2016-12-20 14:00:00,73.49,73.59,73.45,73.55,53740.0,68.4372,68.5303,68.3999,68.4931,53740.0
2016-12-20 14:30:00,73.55,73.57,73.48,73.52,57394.0,68.4931,68.5117,68.4279,68.4651,57394.0
2016-12-20 15:00:00,73.52,73.53,73.43,73.49,90682.0,68.4651,68.4744,68.3813,68.4372,90682.0
2016-12-20 15:30:00,73.49,73.52,73.33,73.35,185949.0,68.4372,68.4651,68.2882,68.3068,185949.0
2016-12-21 09:30:00,73.35,73.61,73.16,73.47,110909.0,68.3068,68.5489,68.1299,68.4186,110909.0
2016-12-21 10:00:00,73.47,73.56,73.44,73.45,71524.0,68.4186,68.5024,68.3906,68.3999,71524.0
2016-12-21 10:30:00,73.45,73.5,73.43,73.43,34539.0,68.3999,68.4465,68.3813,68.3813,34539.0
2016-12-21 11:00:00,73.43,73.49,73.4,73.49,40584.0,68.3813,68.4372,68.3534,68.4372,40584.0
2016-12-21 11:30:00,73.48,73.54,73.45,73.47,33134.0,68.4279,68.4838,68.3999,68.4186,33134.0
2016-12-21 12:00:00,73.47,73.7,73.46,73.69,40050.0,68.4186,68.6328,68.4093,68.6234,40050.0
2016-12-21 12:30:00,73.68,73.71,73.63,73.68,38567.0,68.6141,68.6421,68.5676,68.6141,38567.0
2016-12-21 13:00:00,73.68,73.74,73.66,73.7,31793.0,68.6141,68.67,68.5955,68.6328,31793.0
2016-12-21 13:30:00,73.7,73.81,73.62,73.62,113602.0,68.6328,68.7352,68.5583,68.5583,113602.0
2016-12-21 14:00:00,73.63,73.84,73.58,73.82,39376.0,68.5676,68.7631,68.521,68.7445,39376.0
2016-12-21 14:30:00,73.82,73.93,73.81,73.87,54155.0,68.7445,68.8469,68.7352,68.7911,54155.0
2016-12-21 15:00:00,73.89,73.93,73.7,73.71,54707.0,68.8097,68.8469,68.6328,68.6421,54707.0
2016-12-21 15:30:00,73.71,73.71,73.52,73.53,136484.0,68.6421,68.6421,68.4651,68.4744,136484.0
2016-12-22 09:30:00,73.66,74.27,73.5,74.24,112361.0,68.5955,69.1636,68.4465,69.1356,112361.0
2016-12-22 10:00:00,74.23,74.53,74.2,74.41,86735.0,69.1263,69.4057,69.0984,69.2939,86735.0
2016-12-22 10:30:00,74.41,74.5,74.34,74.37,147627.0,69.2939,69.3778,69.2288,69.2567,147627.0
2016-12-22 11:00:00,74.36,74.43,73.7,73.82,124133.0,69.2474,69.3126,68.6328,68.7445,124133.0
2016-12-22 11:30:00,73.8,74.15,73.8,73.9,64548.0,68.7259,69.0518,68.7259,68.819,64548.0
2016-12-22 12:00:00,73.88,73.88,73.51,73.63,51339.0,68.8004,68.8004,68.4558,68.5676,51339.0
2016-12-22 12:30:00,73.63,73.78,73.6,73.77,46635.0,68.5676,68.7073,68.5396,68.6979,46635.0
2016-12-22 13:00:00,73.78,73.78,73.54,73.57,41018.0,68.7073,68.7073,68.4838,68.5117,41018.0
2016-12-22 13:30:00,73.56,73.81,73.54,73.73,52484.0,68.5024,68.7352,68.4838,68.6607,52484.0
2016-12-22 14:00:00,73.73,74.07,73.7,74.05,106148.0,68.6607,68.9773,68.6328,68.9587,106148.0
2016-12-22 14:30:00,74.05,74.06,73.99,74.03,94475.0,68.9587,68.968,68.9028,68.9401,94475.0
2016-12-22 15:00:00,74.04,74.08,73.94,74.03,83701.0,68.9494,68.9866,68.8563,68.9401,83701.0
2016-12-22 15:30:00,74.02,74.03,73.86,73.95,235120.0,68.9308,68.9401,68.7818,68.8656,235120.0
2016-12-23 09:30:00,73.9,74.22,73.7,73.75,107285.0,68.819,69.117,68.6328,68.6793,107285.0
2016-12-23 10:00:00,73.81,74.48,73.81,74.37,60070.0,68.7352,69.3591,68.7352,69.2567,60070.0
2016-12-23 10:30:00,74.38,74.58,74.36,74.58,75482.0,69.266,69.4523,69.2474,69.4523,75482.0
2016-12-23 11:00:00,74.58,74.61,74.14,74.36,81836.0,69.4523,69.4802,69.0425,69.2474,81836.0
2016-12-23 11:30:00,74.34,74.44,74.24,74.32,36111.0,69.2288,69.3219,69.1356,69.2101,36111.0
2016-12-23 12:00:00,74.32,74.44,74.27,74.33,37366.0,69.2101,69.3219,69.1636,69.2194,37366.0
2016-12-23 12:30:00,74.31,74.38,74.3,74.31,35746.0,69.2008,69.266,69.1915,69.2008,35746.0
2016-12-23 13:00:00,74.3,74.31,74.15,74.16,37899.0,69.1915,69.2008,69.0518,69.0611,37899.0
2016-12-23 13:30:00,74.17,74.36,74.13,74.33,38439.0,69.0704,69.2474,69.0332,69.2194,38439.0
2016-12-23 14:00:00,74.31,74.45,74.2,74.35,78162.0,69.2008,69.3312,69.0984,69.2381,78162.0
2016-12-23 14:30:00,74.31,74.56,74.31,74.51,40618.0,69.2008,69.4336,69.2008,69.3871,40618.0
2016-12-23 15:00:00,74.51,74.51,74.35,74.41,68798.0,69.3871,69.3871,69.2381,69.2939,68798.0
2016-12-23 15:30:00,74.41,74.5,74.39,74.46,146775.0,69.2939,69.3778,69.2753,69.3405,146775.0
2016-12-27 09:30:00,74.5,75.14,74.31,74.9,156110.0,69.3778,69.9738,69.2008,69.7503,156110.0
2016-12-27 10:00:00,74.86,74.89,74.41,74.49,63149.0,69.713,69.7409,69.2939,69.3684,63149.0
2016-12-27 10:30:00,74.51,74.52,74.33,74.41,84795.0,69.3871,69.3964,69.2194,69.2939,84795.0
2016-12-27 11:00:00,74.41,74.5,74.13,74.32,61378.0,69.2939,69.3778,69.0332,69.2101,61378.0
2016-12-27 11:30:00,74.32,74.42,74.27,74.42,64162.0,69.2101,69.3033,69.1636,69.3033,64162.0
2016-12-27 12:00:00,74.42,74.43,74.33,74.35,25408.0,69.3033,69.3126,69.2194,69.2381,25408.0
2016-12-27 12:30:00,74.35,74.5,74.33,74.43,61559.0,69.2381,69.3778,69.2194,69.3126,61559.0
2016-12-27 13:00:00,74.44,74.45,74.33,74.4,61445.0,69.3219,69.3312,69.2194,69.2846,61445.0
2016-12-27 13:30:00,74.41,74.62,74.4,74.56,34059.0,69.2939,69.4895,69.2846,69.4336,34059.0
2016-12-27 14:00:00,74.56,74.58,74.44,74.48,26923.0,69.4336,69.4523,69.3219,69.3591,26923.0
2016-12-27 14:30:00,74.48,74.61,74.48,74.59,27513.0,69.3591,69.4802,69.3591,69.4616,27513.0
2016-12-27 15:00:00,74.59,74.6,74.48,74.59,43408.0,69.4616,69.4709,69.3591,69.4616,43408.0
2016-12-27 15:30:00,74.58,74.58,74.35,74.38,115960.0,69.4523,69.4523,69.2381,69.266,115960.0
2016-12-28 09:30:00,74.41,74.62,73.99,74.0,85842.0,69.2939,69.4895,68.9028,68.9121,85842.0
2016-12-28 10:00:00,74.02,74.07,73.64,73.68,97813.0,68.9308,68.9773,68.5769,68.6141,97813.0
2016-12-28 10:30:00,73.67,73.69,73.21,73.29,135550.0,68.6048,68.6234,68.1764,68.2509,135550.0
2016-12-28 11:00:00,73.29,73.87,73.27,73.69,80487.0,68.2509,68.7911,68.2323,68.6234,80487.0
2016-12-28 11:30:00,73.72,73.81,73.6,73.6,39033.0,68.6514,68.7352,68.5396,68.5396,39033.0
2016-12-28 12:00:00,73.61,73.61,73.24,73.34,62508.0,68.5489,68.5489,68.2044,68.2975,62508.0
2016-12-28 12:30:00,73.34,73.51,73.31,73.43,35318.0,68.2975,68.4558,68.2696,68.3813,35318.0
2016-12-28 13:00:00,73.42,73.67,73.41,73.66,85960.0,68.372,68.6048,68.3627,68.5955,85960.0
2016-12-28 13:30:00,73.66,73.83,73.64,73.81,102028.0,68.5955,68.7538,68.5769,68.7352,102028.0
2016-12-28 14:00:00,73.82,73.87,73.62,73.66,37205.0,68.7445,68.7911,68.5583,68.5955,37205.0
2016-12-28 14:30:00,73.66,73.72,73.47,73.53,37460.0,68.5955,68.6514,68.4186,68.4744,37460.0
2016-12-28 15:00:00,73.55,73.6,73.52,73.55,74962.0,68.4931,68.5396,68.4651,68.4931,74962.0
2016-12-28 15:30:00,73.56,73.64,73.54,73.56,171505.0,68.5024,68.5769,68.4838,68.5024,171505.0
2016-12-29 09:30:00,73.25,74.01,73.25,73.72,78717.0,68.2137,68.9214,68.2137,68.6514,78717.0
2016-12-29 10:00:00,73.72,74.21,73.62,74.04,87322.0,68.6514,69.1077,68.5583,68.9494,87322.0
2016-12-29 10:30:00,74.04,74.16,73.69,73.8,119426.0,68.9494,69.0611,68.6234,68.7259,119426.0
2016-12-29 11:00:00,73.8,73.89,73.74,73.82,39070.0,68.7259,68.8097,68.67,68.7445,39070.0
2016-12-29 11:30:00,73.84,73.84,73.74,73.78,32815.0,68.7631,68.7631,68.67,68.7073,32815.0
2016-12-29 12:00:00,73.77,73.83,73.66,73.79,62415.0,68.6979,68.7538,68.5955,68.7166,62415.0
2016-12-29 12:30:00,73.79,73.99,73.79,73.96,35107.0,68.7166,68.9028,68.7166,68.8749,35107.0
2016-12-29 13:00:00,73.95,74.0,73.75,73.79,32010.0,68.8656,68.9121,68.6793,68.7166,32010.0
2016-12-29 13:30:00,73.79,73.88,73.72,73.87,37329.0,68.7166,68.8004,68.6514,68.7911,37329.0
2016-12-29 14:00:00,73.87,74.0,73.87,73.97,31251.0,68.7911,68.9121,68.7911,68.8842,31251.0
2016-12-29 14:30:00,73.97,73.99,73.81,73.87,83725.0,68.8842,68.9028,68.7352,68.7911,83725.0
2016-12-29 15:00:00,73.87,73.95,73.86,73.91,41009.0,68.7911,68.8656,68.7818,68.8283,41009.0
2016-12-29 15:30:00,73.9,73.93,73.78,73.9,149083.0,68.819,68.8469,68.7073,68.819,149083.0
2016-12-30 09:30:00,73.85,73.91,72.85,73.24,247474.0,68.7724,68.8283,67.8412,68.2044,247474.0
2016-12-30 10:00:00,73.2,73.74,73.18,73.56,105059.0,68.1671,68.67,68.1485,68.5024,105059.0
2016-12-30 10:30:00,73.56,73.84,73.55,73.84,80345.0,68.5024,68.7631,68.4931,68.7631,80345.0
2016-12-30 11:00:00,73.84,74.1,73.76,74.09,115505.0,68.7631,69.0053,68.6886,68.9959,115505.0
2016-12-30 11:30:00,74.09,74.26,74.08,74.16,39468.0,68.9959,69.1543,68.9866,69.0611,39468.0
2016-12-30 12:00:00,74.13,74.14,73.93,73.98,29779.0,69.0332,69.0425,68.8469,68.8935,29779.0
2016-12-30 12:30:00,73.97,74.1,73.94,74.02,44644.0,68.8842,69.0053,68.8563,68.9308,44644.0
2016-12-30 13:00:00,74.03,74.06,73.97,74.04,54827.0,68.9401,68.968,68.8842,68.9494,54827.0
2016-12-30 13:30:00,74.03,74.12,74.02,74.08,49401.0,68.9401,69.0239,68.9308,68.9866,49401.0
2016-12-30 14:00:00,74.07,74.19,74.06,74.12,80391.0,68.9773,69.0891,68.968,69.0239,80391.0
2016-12-30 14:30:00,74.11,74.25,73.94,74.02,117795.0,69.0146,69.1449,68.8563,68.9308,117795.0
2016-12-30 15:00:00,74.02,74.04,73.94,74.02,87046.0,68.9308,68.9494,68.8563,68.9308,87046.0
2016-12-30 15:30:00,74.03,74.06,73.85,74.04,206832.0,68.9401,68.968,68.7724,68.9494,206832.0
2017-01-03 09:30:00,74.36,74.8,73.53,74.22,157382.0,69.2474,69.6571,68.4744,69.117,157382.0
2017-01-03 10:00:00,74.23,74.76,74.18,74.24,101446.0,69.1263,69.6199,69.0798,69.1356,101446.0
2017-01-03 10:30:00,74.25,74.42,73.91,74.0,130128.0,69.1449,69.3033,68.8283,68.9121,130128.0
2017-01-03 11:00:00,74.0,74.15,73.53,73.59,136263.0,68.9121,69.0518,68.4744,68.5303,136263.0
2017-01-03 11:30:00,73.6,73.95,73.6,73.95,73723.0,68.5396,68.8656,68.5396,68.8656,73723.0
2017-01-03 12:00:00,73.91,73.93,73.52,73.8,90292.0,68.8283,68.8469,68.4651,68.7259,90292.0
2017-01-03 12:30:00,73.81,74.04,73.67,73.99,140308.0,68.7352,68.9494,68.6048,68.9028,140308.0
2017-01-03 13:00:00,73.99,74.26,73.96,74.09,87699.0,68.9028,69.1543,68.8749,68.9959,87699.0
2017-01-03 13:30:00,74.09,74.24,74.02,74.03,108987.0,68.9959,69.1356,68.9308,68.9401,108987.0
2017-01-03 14:00:00,74.03,74.35,74.03,74.3,114786.0,68.9401,69.2381,68.9401,69.1915,114786.0
2017-01-03 14:30:00,74.28,74.52,74.25,74.41,82306.0,69.1729,69.3964,69.1449,69.2939,82306.0
2017-01-03 15:00:00,74.41,74.57,74.37,74.44,106341.0,69.2939,69.4429,69.2567,69.3219,106341.0
2017-01-03 15:30:00,74.42,74.61,74.36,74.47,269793.0,69.3033,69.4802,69.2474,69.3498,269793.0
2017-01-04 09:30:00,75.13,75.44,74.57,75.42,268395.0,69.9644,70.2531,69.4429,70.2345,268395.0
2017-01-04 10:00:00,75.45,75.47,75.09,75.09,286936.0,70.2624,70.2811,69.9272,69.9272,286936.0
2017-01-04 10:30:00,75.12,76.09,75.1,75.96,188868.0,69.9551,70.8584,69.9365,70.7374,188868.0
2017-01-04 11:00:00,75.95,76.65,75.95,76.63,220499.0,70.7281,71.3799,70.7281,71.3613,220499.0
2017-01-04 11:30:00,76.66,77.12,76.64,76.8,265734.0,71.3892,71.8176,71.3706,71.5196,265734.0
2017-01-04 12:00:00,76.83,77.22,76.73,77.04,252712.0,71.5476,71.9107,71.4544,71.7431,252712.0
2017-01-04 12:30:00,77.05,77.07,76.63,76.64,98677.0,71.7524,71.7711,71.3613,71.3706,98677.0
2017-01-04 13:00:00,76.63,76.77,76.54,76.65,91679.0,71.3613,71.4917,71.2775,71.3799,91679.0
2017-01-04 13:30:00,76.66,76.83,76.64,76.73,101230.0,71.3892,71.5476,71.3706,71.4544,101230.0
2017-01-04 14:00:00,76.73,77.0,76.58,76.96,127945.0,71.4544,71.7059,71.3147,71.6686,127945.0
2017-01-04 14:30:00,76.98,76.99,76.84,76.95,112770.0,71.6872,71.6966,71.5569,71.6593,112770.0
2017-01-04 15:00:00,76.95,77.32,76.89,77.23,174275.0,71.6593,72.0039,71.6034,71.9201,174275.0
2017-01-04 15:30:00,77.22,77.29,77.05,77.13,468456.0,71.9107,71.9759,71.7524,71.8269,468456.0
2017-01-05 09:30:00,76.72,77.43,76.72,76.79,220650.0,71.4451,72.1063,71.4451,71.5103,220650.0
2017-01-05 10:00:00,76.79,77.33,76.76,77.19,108277.0,71.5103,72.0132,71.4824,71.8828,108277.0
2017-01-05 10:30:00,77.19,77.39,77.05,77.35,81934.0,71.8828,72.0691,71.7524,72.0318,81934.0
2017-01-05 11:00:00,77.33,77.36,76.98,77.14,61826.0,72.0132,72.0411,71.6872,71.8362,61826.0
2017-01-05 11:30:00,77.14,77.22,76.77,76.97,151202.0,71.8362,71.9107,71.4917,71.6779,151202.0
2017-01-05 12:00:00,76.97,77.0,76.71,76.91,75511.0,71.6779,71.7059,71.4358,71.6221,75511.0
2017-01-05 12:30:00,76.92,76.98,76.84,76.93,79079.0,71.6314,71.6872,71.5569,71.6407,79079.0
2017-01-05 13:00:00,76.94,76.97,76.87,76.91,66621.0,71.65,71.6779,71.5848,71.6221,66621.0
2017-01-05 13:30:00,76.92,76.98,76.79,76.95,123693.0,71.6314,71.6872,71.5103,71.6593,123693.0
2017-01-05 14:00:00,76.95,76.98,76.88,76.9,95126.0,71.6593,71.6872,71.5941,71.6127,95126.0
2017-01-05 14:30:00,76.91,76.96,76.85,76.89,78291.0,71.6221,71.6686,71.5662,71.6034,78291.0
2017-01-05 15:00:00,76.89,76.94,76.66,76.7,182487.0,71.6034,71.65,71.3892,71.4265,182487.0
2017-01-05 15:30:00,76.7,76.81,76.66,76.8,377039.0,71.4265,71.5289,71.3892,71.5196,377039.0
2017-01-06 09:30:00,76.66,77.31,76.58,76.78,115607.0,71.3892,71.9946,71.3147,71.501,115607.0
2017-01-06 10:00:00,76.78,77.07,76.62,77.05,55210.0,71.501,71.7711,71.352,71.7524,55210.0
2017-01-06 10:30:00,77.05,77.08,76.59,76.67,93180.0,71.7524,71.7804,71.3241,71.3986,93180.0
2017-01-06 11:00:00,76.67,76.92,76.64,76.73,149408.0,71.3986,71.6314,71.3706,71.4544,149408.0
2017-01-06 11:30:00,76.74,76.85,76.66,76.7,70442.0,71.4637,71.5662,71.3892,71.4265,70442.0
2017-01-06 12:00:00,76.69,76.97,76.57,76.9,99709.0,71.4172,71.6779,71.3054,71.6127,99709.0
2017-01-06 12:30:00,76.91,77.09,76.88,77.0,78107.0,71.6221,71.7897,71.5941,71.7059,78107.0
2017-01-06 13:00:00,76.99,77.02,76.79,76.83,82178.0,71.6966,71.7245,71.5103,71.5476,82178.0
2017-01-06 13:30:00,76.84,76.9,76.72,76.73,71947.0,71.5569,71.6127,71.4451,71.4544,71947.0
2017-01-06 14:00:00,76.74,76.81,76.59,76.72,100154.0,71.4637,71.5289,71.3241,71.4451,100154.0
2017-01-06 14:30:00,76.71,76.79,76.65,76.74,91719.0,71.4358,71.5103,71.3799,71.4637,91719.0
2017-01-06 15:00:00,76.74,76.81,76.67,76.69,112916.0,71.4637,71.5289,71.3986,71.4172,112916.0
2017-01-06 15:30:00,76.69,76.84,76.58,76.63,385369.0,71.4172,71.5569,71.3147,71.3613,385369.0
2017-01-09 09:30:00,76.04,78.66,76.04,78.5,301109.0,70.8119,73.2517,70.8119,73.1027,301109.0
2017-01-09 10:00:00,78.49,78.99,78.14,78.25,337694.0,73.0934,73.559,72.7675,72.8699,337694.0
2017-01-09 10:30:00,78.28,78.96,78.12,78.84,131111.0,72.8979,73.5311,72.7489,73.4194,131111.0
2017-01-09 11:00:00,78.83,78.99,78.54,78.91,123320.0,73.41,73.559,73.14,73.4845,123320.0
2017-01-09 11:30:00,78.91,79.75,78.76,79.71,301159.0,73.4845,74.2668,73.3449,74.2295,301159.0
2017-01-09 12:00:00,79.77,80.44,79.64,79.99,520964.0,74.2854,74.9094,74.1644,74.4903,520964.0
2017-01-09 12:30:00,79.97,80.96,79.88,80.79,342188.0,74.4717,75.3936,74.3879,75.2353,342188.0
2017-01-09 13:00:00,80.77,81.06,80.11,80.26,257554.0,75.2167,75.4867,74.602,74.7417,257554.0
2017-01-09 13:30:00,80.24,80.26,79.89,80.13,248345.0,74.7231,74.7417,74.3972,74.6207,248345.0
2017-01-09 14:00:00,80.15,80.2,78.96,79.05,328273.0,74.6393,74.6859,73.5311,73.6149,328273.0
2017-01-09 14:30:00,79.05,79.12,78.88,79.04,222438.0,73.6149,73.6801,73.4566,73.6056,222438.0
2017-01-09 15:00:00,79.04,79.49,78.81,79.47,345288.0,73.6056,74.0247,73.3914,74.006,345288.0
2017-01-09 15:30:00,79.48,79.51,78.89,78.92,528316.0,74.0154,74.0433,73.4659,73.4939,528316.0
2017-01-10 09:30:00,78.84,78.93,78.05,78.47,168867.0,73.4194,73.5032,72.6837,73.0748,168867.0
2017-01-10 10:00:00,78.5,78.55,77.81,78.3,166439.0,73.1027,73.1493,72.4602,72.9165,166439.0
2017-01-10 10:30:00,78.3,79.0,78.29,78.91,153034.0,72.9165,73.5684,72.9072,73.4845,153034.0
2017-01-10 11:00:00,78.91,79.23,78.81,79.0,190396.0,73.4845,73.7825,73.3914,73.5684,190396.0
2017-01-10 11:30:00,79.0,79.05,78.8,78.94,113662.0,73.5684,73.6149,73.3821,73.5125,113662.0
2017-01-10 12:00:00,78.94,79.17,78.91,79.08,69544.0,73.5125,73.7267,73.4845,73.6429,69544.0
2017-01-10 12:30:00,79.08,79.16,79.0,79.04,67853.0,73.6429,73.7174,73.5684,73.6056,67853.0
2017-01-10 13:00:00,79.04,79.04,78.87,78.9,125553.0,73.6056,73.6056,73.4473,73.4752,125553.0
2017-01-10 13:30:00,78.9,78.95,78.51,78.51,208195.0,73.4752,73.5218,73.112,73.112,208195.0
2017-01-10 14:00:00,78.55,78.56,78.28,78.32,92478.0,73.1493,73.1586,72.8979,72.9351,92478.0
2017-01-10 14:30:00,78.31,78.56,78.3,78.4,100082.0,72.9258,73.1586,72.9165,73.0096,100082.0
2017-01-10 15:00:00,78.4,78.51,78.37,78.48,102060.0,73.0096,73.112,72.9817,73.0841,102060.0
2017-01-10 15:30:00,78.48,78.63,78.24,78.27,238515.0,73.0841,73.2238,72.8606,72.8885,238515.0
2017-01-11 09:30:00,78.64,79.63,78.51,79.62,205221.0,73.2331,74.155,73.112,74.1457,205221.0
2017-01-11 10:00:00,79.62,79.62,79.19,79.33,111159.0,74.1457,74.1457,73.7453,73.8757,111159.0
2017-01-11 10:30:00,79.33,79.39,78.91,78.91,103462.0,73.8757,73.9315,73.4845,73.4845,103462.0
2017-01-11 11:00:00,78.95,79.17,78.59,78.61,78837.0,73.5218,73.7267,73.1865,73.2052,78837.0
2017-01-11 11:30:00,78.62,79.28,78.26,79.28,143113.0,73.2145,73.8291,72.8792,73.8291,143113.0
2017-01-11 12:00:00,79.28,79.28,78.54,78.67,67887.0,73.8291,73.8291,73.14,73.261,67887.0
2017-01-11 12:30:00,78.63,78.93,78.44,78.93,85066.0,73.2238,73.5032,73.0469,73.5032,85066.0
2017-01-11 13:00:00,78.93,79.03,78.75,78.95,77741.0,73.5032,73.5963,73.3355,73.5218,77741.0
2017-01-11 13:30:00,78.96,79.47,78.9,79.47,109992.0,73.5311,74.006,73.4752,74.006,109992.0
2017-01-11 14:00:00,79.46,79.46,79.24,79.3,73337.0,73.9967,73.9967,73.7919,73.8477,73337.0
2017-01-11 14:30:00,79.28,79.35,79.18,79.29,56975.0,73.8291,73.8943,73.736,73.8384,56975.0
2017-01-11 15:00:00,79.27,79.37,79.2,79.33,75501.0,73.8198,73.9129,73.7546,73.8757,75501.0
2017-01-11 15:30:00,79.33,79.4,79.22,79.3,203052.0,73.8757,73.9409,73.7732,73.8477,203052.0
2017-01-12 09:30:00,79.14,79.21,78.54,78.83,179743.0,73.6987,73.7639,73.14,73.41,179743.0
2017-01-12 10:00:00,78.83,78.86,78.65,78.78,155983.0,73.41,73.438,73.2424,73.3635,155983.0
2017-01-12 10:30:00,78.79,78.83,78.68,78.77,101065.0,73.3728,73.41,73.2704,73.3542,101065.0
2017-01-12 11:00:00,78.76,78.84,78.73,78.8,58523.0,73.3449,73.4194,73.3169,73.3821,58523.0
2017-01-12 11:30:00,78.81,78.88,78.72,78.86,46134.0,73.3914,73.4566,73.3076,73.438,46134.0
2017-01-12 12:00:00,78.91,79.38,78.9,79.21,41828.0,73.4845,73.9222,73.4752,73.7639,41828.0
2017-01-12 12:30:00,79.22,79.27,79.1,79.11,27493.0,73.7732,73.8198,73.6615,73.6708,27493.0
2017-01-12 13:00:00,79.14,79.19,79.04,79.08,31481.0,73.6987,73.7453,73.6056,73.6429,31481.0
2017-01-12 13:30:00,79.05,79.3,79.05,79.25,59141.0,73.6149,73.8477,73.6149,73.8012,59141.0
2017-01-12 14:00:00,79.25,79.34,79.18,79.19,53255.0,73.8012,73.885,73.736,73.7453,53255.0
2017-01-12 14:30:00,79.2,79.4,79.18,79.27,54325.0,73.7546,73.9409,73.736,73.8198,54325.0
2017-01-12 15:00:00,79.28,79.29,79.09,79.1,56071.0,73.8291,73.8384,73.6522,73.6615,56071.0
2017-01-12 15:30:00,79.1,79.19,79.02,79.13,225745.0,73.6615,73.7453,73.587,73.6894,225745.0
2017-01-13 09:30:00,79.24,79.71,79.1,79.65,96436.0,73.7919,74.2295,73.6615,74.1737,96436.0
2017-01-13 10:00:00,79.64,79.79,79.52,79.75,57811.0,74.1644,74.304,74.0526,74.2668,57811.0
2017-01-13 10:30:00,79.75,79.81,79.58,79.65,73310.0,74.2668,74.3227,74.1085,74.1737,73310.0
2017-01-13 11:00:00,79.65,79.74,79.4,79.4,81490.0,74.1737,74.2575,73.9409,73.9409,81490.0
2017-01-13 11:30:00,79.39,79.44,79.29,79.4,60364.0,73.9315,73.9781,73.8384,73.9409,60364.0
2017-01-13 12:00:00,79.42,79.47,79.31,79.39,34050.0,73.9595,74.006,73.857,73.9315,34050.0
2017-01-13 12:30:00,79.38,79.43,79.19,79.34,64206.0,73.9222,73.9688,73.7453,73.885,64206.0
2017-01-13 13:00:00,79.32,79.43,79.29,79.42,44863.0,73.8664,73.9688,73.8384,73.9595,44863.0
2017-01-13 13:30:00,79.42,79.51,79.39,79.5,55836.0,73.9595,74.0433,73.9315,74.034,55836.0
2017-01-13 14:00:00,79.49,79.54,79.43,79.51,55189.0,74.0247,74.0712,73.9688,74.0433,55189.0
2017-01-13 14:30:00,79.51,79.52,79.38,79.42,42833.0,74.0433,74.0526,73.9222,73.9595,42833.0
2017-01-13 15:00:00,79.42,79.43,79.35,79.38,52220.0,73.9595,73.9688,73.8943,73.9222,52220.0
2017-01-13 15:30:00,79.37,79.49,79.33,79.41,157464.0,73.9129,74.0247,73.8757,73.9502,157464.0
2017-01-17 09:30:00,81.0,81.0,78.81,80.1,212894.0,75.4308,75.4308,73.3914,74.5927,212894.0
2017-01-17 10:00:00,80.08,81.36,80.01,81.28,289020.0,74.5741,75.7661,74.5089,75.6916,289020.0
2017-01-17 10:30:00,81.29,81.78,81.14,81.49,204385.0,75.7009,76.1572,75.5612,75.8872,204385.0
2017-01-17 11:00:00,81.47,82.11,81.47,82.09,262788.0,75.8685,76.4645,75.8685,76.4459,262788.0
2017-01-17 11:30:00,82.09,82.2,81.71,81.97,193512.0,76.4459,76.5483,76.092,76.3342,193512.0
2017-01-17 12:00:00,81.94,81.94,81.44,81.49,110734.0,76.3062,76.3062,75.8406,75.8872,110734.0
2017-01-17 12:30:00,81.49,81.5,81.1,81.25,98831.0,75.8872,75.8965,75.524,75.6637,98831.0
2017-01-17 13:00:00,81.23,81.3,81.08,81.13,106443.0,75.645,75.7102,75.5053,75.5519,106443.0
2017-01-17 13:30:00,81.13,81.14,81.04,81.14,131319.0,75.5519,75.5612,75.4681,75.5612,131319.0
2017-01-17 14:00:00,81.13,81.13,80.89,80.98,114115.0,75.5519,75.5519,75.3284,75.4122,114115.0
2017-01-17 14:30:00,80.99,81.07,80.97,81.01,160112.0,75.4215,75.496,75.4029,75.4402,160112.0
2017-01-17 15:00:00,81.01,81.08,80.95,81.02,253266.0,75.4402,75.5053,75.3843,75.4495,253266.0
2017-01-17 15:30:00,81.02,81.03,80.91,80.93,377548.0,75.4495,75.4588,75.347,75.3657,377548.0
2017-01-18 09:30:00,81.25,81.33,80.19,80.62,130856.0,75.6637,75.7382,74.6765,75.077,130856.0
2017-01-18 10:00:00,80.62,80.67,80.4,80.54,174635.0,75.077,75.1235,74.8721,75.0025,174635.0
2017-01-18 10:30:00,80.56,80.62,80.35,80.47,225828.0,75.0211,75.077,74.8255,74.9373,225828.0
2017-01-18 11:00:00,80.45,80.47,79.91,80.18,89254.0,74.9187,74.9373,74.4158,74.6672,89254.0
2017-01-18 11:30:00,80.2,80.33,80.02,80.12,108049.0,74.6859,74.8069,74.5182,74.6114,108049.0
2017-01-18 12:00:00,80.14,80.16,80.0,80.12,150238.0,74.63,74.6486,74.4996,74.6114,150238.0
2017-01-18 12:30:00,80.11,80.15,79.91,80.01,124773.0,74.602,74.6393,74.4158,74.5089,124773.0
2017-01-18 13:00:00,80.0,80.02,79.9,79.95,60550.0,74.4996,74.5182,74.4065,74.453,60550.0
2017-01-18 13:30:00,79.96,80.18,79.91,80.11,118022.0,74.4624,74.6672,74.4158,74.602,118022.0
2017-01-18 14:00:00,80.11,80.19,79.86,79.96,105485.0,74.602,74.6765,74.3692,74.4624,105485.0
2017-01-18 14:30:00,79.96,80.08,79.91,80.07,87546.0,74.4624,74.5741,74.4158,74.5648,87546.0
2017-01-18 15:00:00,80.05,80.2,80.05,80.17,112682.0,74.5462,74.6859,74.5462,74.6579,112682.0
2017-01-18 15:30:00,80.16,80.22,79.64,79.73,821718.0,74.6486,74.7045,74.1644,74.2482,821718.0
2017-01-19 09:30:00,79.46,79.58,79.14,79.52,225156.0,73.9967,74.1085,73.6987,74.0526,225156.0
2017-01-19 10:00:00,79.52,79.53,79.32,79.4,115225.0,74.0526,74.0619,73.8664,73.9409,115225.0
2017-01-19 10:30:00,79.38,79.81,79.18,79.78,215650.0,73.9222,74.3227,73.736,74.2947,215650.0
2017-01-19 11:00:00,79.77,79.77,79.32,79.32,124888.0,74.2854,74.2854,73.8664,73.8664,124888.0
2017-01-19 11:30:00,79.34,79.45,79.15,79.21,102215.0,73.885,73.9874,73.708,73.7639,102215.0
2017-01-19 12:00:00,79.21,79.3,79.1,79.12,71219.0,73.7639,73.8477,73.6615,73.6801,71219.0
2017-01-19 12:30:00,79.12,79.25,79.08,79.21,52683.0,73.6801,73.8012,73.6429,73.7639,52683.0
2017-01-19 13:00:00,79.21,79.26,79.07,79.17,100017.0,73.7639,73.8105,73.6335,73.7267,100017.0
2017-01-19 13:30:00,79.17,79.39,79.13,79.35,110432.0,73.7267,73.9315,73.6894,73.8943,110432.0
2017-01-19 14:00:00,79.35,79.35,79.12,79.24,80856.0,73.8943,73.8943,73.6801,73.7919,80856.0
2017-01-19 14:30:00,79.24,79.37,79.18,79.29,136072.0,73.7919,73.9129,73.736,73.8384,136072.0
2017-01-19 15:00:00,79.29,79.3,78.62,78.64,256777.0,73.8384,73.8477,73.2145,73.2331,256777.0
2017-01-19 15:30:00,78.63,78.88,78.56,78.6,521647.0,73.2238,73.4566,73.1586,73.1959,521647.0
2017-01-20 09:30:00,78.55,79.23,78.53,79.22,224582.0,73.1493,73.7825,73.1307,73.7732,224582.0
2017-01-20 10:00:00,79.21,79.63,79.19,79.51,144635.0,73.7639,74.155,73.7453,74.0433,144635.0
2017-01-20 10:30:00,79.49,79.55,79.43,79.54,73409.0,74.0247,74.0805,73.9688,74.0712,73409.0
2017-01-20 11:00:00,79.54,79.72,79.54,79.68,68721.0,74.0712,74.2389,74.0712,74.2016,68721.0
2017-01-20 11:30:00,79.69,79.82,79.66,79.79,90402.0,74.2109,74.332,74.183,74.304,90402.0
2017-01-20 12:00:00,79.79,79.83,79.54,79.61,82975.0,74.304,74.3413,74.0712,74.1364,82975.0
2017-01-20 12:30:00,79.59,79.74,79.51,79.74,136918.0,74.1178,74.2575,74.0433,74.2575,136918.0
2017-01-20 13:00:00,79.73,79.85,79.68,79.82,48601.0,74.2482,74.3599,74.2016,74.332,48601.0
2017-01-20 13:30:00,79.83,79.84,79.69,79.69,94801.0,74.3413,74.3506,74.2109,74.2109,94801.0
2017-01-20 14:00:00,79.7,79.81,79.67,79.81,64361.0,74.2202,74.3227,74.1923,74.3227,64361.0
2017-01-20 14:30:00,79.81,79.84,79.73,79.77,55637.0,74.3227,74.3506,74.2482,74.2854,55637.0
2017-01-20 15:00:00,79.77,79.84,79.7,79.75,73060.0,74.2854,74.3506,74.2202,74.2668,73060.0
2017-01-20 15:30:00,79.73,79.77,79.66,79.71,293254.0,74.2482,74.2854,74.183,74.2295,293254.0
2017-01-23 09:30:00,79.06,79.22,78.15,78.26,270748.0,73.6242,73.7732,72.7768,72.8792,270748.0
2017-01-23 10:00:00,78.25,78.59,78.07,78.47,150470.0,72.8699,73.1865,72.7023,73.0748,150470.0
2017-01-23 10:30:00,78.48,78.92,78.37,78.89,177583.0,73.0841,73.4939,72.9817,73.4659,177583.0
2017-01-23 11:00:00,78.89,79.15,78.87,79.11,157393.0,73.4659,73.708,73.4473,73.6708,157393.0
2017-01-23 11:30:00,79.11,79.16,78.56,78.77,199844.0,73.6708,73.7174,73.1586,73.3542,199844.0
2017-01-23 12:00:00,78.77,78.89,78.64,78.86,125099.0,73.3542,73.4659,73.2331,73.438,125099.0
2017-01-23 12:30:00,78.84,78.94,78.7,78.89,83322.0,73.4194,73.5125,73.289,73.4659,83322.0
2017-01-23 13:00:00,78.88,79.41,78.85,79.25,92677.0,73.4566,73.9502,73.4287,73.8012,92677.0
2017-01-23 13:30:00,79.23,79.35,78.92,79.01,159762.0,73.7825,73.8943,73.4939,73.5777,159762.0
2017-01-23 14:00:00,79.02,79.53,79.02,79.5,294039.0,73.587,74.0619,73.587,74.034,294039.0
2017-01-23 14:30:00,79.51,80.04,79.46,80.04,240655.0,74.0433,74.5369,73.9967,74.5369,240655.0
2017-01-23 15:00:00,80.02,80.33,79.78,80.23,284346.0,74.5182,74.8069,74.2947,74.7138,284346.0
2017-01-23 15:30:00,80.24,80.26,79.79,79.85,574001.0,74.7231,74.7417,74.304,74.3599,574001.0
2017-01-24 09:30:00,79.6,79.79,79.24,79.24,131021.0,74.1271,74.304,73.7919,73.7919,131021.0
2017-01-24 10:00:00,79.24,79.35,79.03,79.26,107187.0,73.7919,73.8943,73.5963,73.8105,107187.0
2017-01-24 10:30:00,79.22,79.3,79.02,79.04,96080.0,73.7732,73.8477,73.587,73.6056,96080.0
2017-01-24 11:00:00,79.03,79.39,79.03,79.39,115956.0,73.5963,73.9315,73.5963,73.9315,115956.0
2017-01-24 11:30:00,79.39,79.59,79.37,79.51,61346.0,73.9315,74.1178,73.9129,74.0433,61346.0
2017-01-24 12:00:00,79.52,79.75,79.49,79.75,67791.0,74.0526,74.2668,74.0247,74.2668,67791.0
2017-01-24 12:30:00,79.75,79.75,79.55,79.57,87759.0,74.2668,74.2668,74.0805,74.0992,87759.0
2017-01-24 13:00:00,79.57,79.97,79.55,79.97,42748.0,74.0992,74.4717,74.0805,74.4717,42748.0
2017-01-24 13:30:00,79.98,80.14,79.96,80.08,70439.0,74.481,74.63,74.4624,74.5741,70439.0
2017-01-24 14:00:00,80.08,80.13,80.0,80.0,70567.0,74.5741,74.6207,74.4996,74.4996,70567.0
2017-01-24 14:30:00,80.01,80.25,80.0,80.21,99078.0,74.5089,74.7324,74.4996,74.6952,99078.0
2017-01-24 15:00:00,80.22,80.31,80.2,80.29,111200.0,74.7045,74.7883,74.6859,74.7697,111200.0
2017-01-24 15:30:00,80.28,80.35,80.08,80.31,434173.0,74.7604,74.8255,74.5741,74.7883,434173.0
2017-01-25 09:30:00,80.42,80.66,80.1,80.58,139426.0,74.8907,75.1142,74.5927,75.0397,139426.0
2017-01-25 10:00:00,80.57,81.14,80.57,80.59,88791.0,75.0304,75.5612,75.0304,75.049,88791.0
2017-01-25 10:30:00,80.58,80.76,80.43,80.65,84308.0,75.0397,75.2073,74.9,75.1049,84308.0
2017-01-25 11:00:00,80.65,80.8,80.62,80.77,88641.0,75.1049,75.2446,75.077,75.2167,88641.0
2017-01-25 11:30:00,80.74,80.87,80.7,80.85,145268.0,75.1887,75.3098,75.1515,75.2912,145268.0
2017-01-25 12:00:00,80.83,80.87,80.52,80.55,180991.0,75.2725,75.3098,74.9839,75.0118,180991.0
2017-01-25 12:30:00,80.55,80.57,80.34,80.46,68493.0,75.0118,75.0304,74.8162,74.928,68493.0
2017-01-25 13:00:00,80.45,80.55,80.4,80.55,47191.0,74.9187,75.0118,74.8721,75.0118,47191.0
2017-01-25 13:30:00,80.56,80.73,80.5,80.72,65884.0,75.0211,75.1794,74.9652,75.1701,65884.0
2017-01-25 14:00:00,80.71,80.88,80.69,80.76,117247.0,75.1608,75.3191,75.1422,75.2073,117247.0
2017-01-25 14:30:00,80.76,80.81,80.71,80.72,76756.0,75.2073,75.2539,75.1608,75.1701,76756.0
2017-01-25 15:00:00,80.71,80.77,80.62,80.66,103022.0,75.1608,75.2167,75.077,75.1142,103022.0
2017-01-25 15:30:00,80.67,80.67,80.56,80.58,340019.0,75.1235,75.1235,75.0211,75.0397,340019.0
2017-01-26 09:30:00,80.51,81.0,80.33,80.9,149930.0,74.9745,75.4308,74.8069,75.3377,149930.0
2017-01-26 10:00:00,80.93,80.97,80.67,80.71,178318.0,75.3657,75.4029,75.1235,75.1608,178318.0
2017-01-26 10:30:00,80.71,80.86,80.59,80.72,113687.0,75.1608,75.3005,75.049,75.1701,113687.0
2017-01-26 11:00:00,80.73,80.97,80.65,80.97,83706.0,75.1794,75.4029,75.1049,75.4029,83706.0
2017-01-26 11:30:00,80.97,81.34,80.74,81.01,119267.0,75.4029,75.7475,75.1887,75.4402,119267.0
2017-01-26 12:00:00,81.0,81.02,80.75,80.75,92371.0,75.4308,75.4495,75.198,75.198,92371.0
2017-01-26 12:30:00,80.77,80.91,80.71,80.9,69206.0,75.2167,75.347,75.1608,75.3377,69206.0
2017-01-26 13:00:00,80.91,80.93,80.52,80.53,68272.0,75.347,75.3657,74.9839,74.9932,68272.0
2017-01-26 13:30:00,80.53,80.54,80.38,80.39,88999.0,74.9932,75.0025,74.8535,74.8628,88999.0
2017-01-26 14:00:00,80.39,80.46,80.24,80.41,136509.0,74.8628,74.928,74.7231,74.8814,136509.0
2017-01-26 14:30:00,80.41,80.46,80.32,80.32,62728.0,74.8814,74.928,74.7976,74.7976,62728.0
2017-01-26 15:00:00,80.33,80.39,80.17,80.22,88232.0,74.8069,74.8628,74.6579,74.7045,88232.0
2017-01-26 15:30:00,80.22,80.34,80.14,80.28,251819.0,74.7045,74.8162,74.63,74.7604,251819.0
2017-01-27 09:30:00,80.58,80.6,79.53,79.93,106491.0,75.0397,75.0584,74.0619,74.4344,106491.0
2017-01-27 10:00:00,79.93,79.93,79.37,79.53,74841.0,74.4344,74.4344,73.9129,74.0619,74841.0
2017-01-27 10:30:00,79.53,79.84,79.37,79.42,101944.0,74.0619,74.3506,73.9129,73.9595,101944.0
2017-01-27 11:00:00,79.42,79.71,79.4,79.58,103938.0,73.9595,74.2295,73.9409,74.1085,103938.0
2017-01-27 11:30:00,79.59,79.76,79.44,79.7,70325.0,74.1178,74.2761,73.9781,74.2202,70325.0
2017-01-27 12:00:00,79.71,79.89,79.68,79.77,73400.0,74.2295,74.3972,74.2016,74.2854,73400.0
2017-01-27 12:30:00,79.75,79.8,79.66,79.71,40785.0,74.2668,74.3134,74.183,74.2295,40785.0
2017-01-27 13:00:00,79.72,79.72,79.52,79.69,54329.0,74.2389,74.2389,74.0526,74.2109,54329.0
2017-01-27 13:30:00,79.7,79.78,79.61,79.71,52525.0,74.2202,74.2947,74.1364,74.2295,52525.0
2017-01-27 14:00:00,79.71,79.73,79.58,79.61,60797.0,74.2295,74.2482,74.1085,74.1364,60797.0
2017-01-27 14:30:00,79.62,79.73,79.55,79.63,139899.0,74.1457,74.2482,74.0805,74.155,139899.0
2017-01-27 15:00:00,79.63,79.66,79.51,79.51,71845.0,74.155,74.183,74.0433,74.0433,71845.0
2017-01-27 15:30:00,79.52,79.6,79.48,79.52,200445.0,74.0526,74.1271,74.0154,74.0526,200445.0
2017-01-30 09:30:00,79.49,79.49,78.85,78.86,135509.0,74.0247,74.0247,73.4287,73.438,135509.0
2017-01-30 10:00:00,78.82,78.89,78.4,78.72,107490.0,73.4007,73.4659,73.0096,73.3076,107490.0
2017-01-30 10:30:00,78.74,79.07,78.73,78.92,131643.0,73.3262,73.6335,73.3169,73.4939,131643.0
2017-01-30 11:00:00,78.92,79.24,78.88,79.09,103445.0,73.4939,73.7919,73.4566,73.6522,103445.0
2017-01-30 11:30:00,79.1,79.31,79.0,79.24,112351.0,73.6615,73.857,73.5684,73.7919,112351.0
2017-01-30 12:00:00,79.25,79.28,79.0,79.03,85488.0,73.8012,73.8291,73.5684,73.5963,85488.0
2017-01-30 12:30:00,79.05,79.1,78.95,79.03,65440.0,73.6149,73.6615,73.5218,73.5963,65440.0
2017-01-30 13:00:00,79.02,79.06,78.97,79.0,90203.0,73.587,73.6242,73.5404,73.5684,90203.0
2017-01-30 13:30:00,79.0,79.07,78.83,78.9,88540.0,73.5684,73.6335,73.41,73.4752,88540.0
2017-01-30 14:00:00,78.91,79.03,78.86,78.98,69532.0,73.4845,73.5963,73.438,73.5497,69532.0
2017-01-30 14:30:00,79.0,79.01,78.85,78.89,75450.0,73.5684,73.5777,73.4287,73.4659,75450.0
2017-01-30 15:00:00,78.9,79.09,78.83,79.09,121228.0,73.4752,73.6522,73.41,73.6522,121228.0
2017-01-30 15:30:00,79.1,79.35,79.05,79.29,311388.0,73.6615,73.8943,73.6149,73.8384,311388.0
2017-01-31 09:30:00,79.7,80.49,78.91,79.7,557000.0,74.2202,74.9559,73.4845,74.2202,557000.0
2017-01-31 10:00:00,79.68,79.71,78.5,79.47,246407.0,74.2016,74.2295,73.1027,74.006,246407.0
2017-01-31 10:30:00,79.45,79.77,79.06,79.24,145980.0,73.9874,74.2854,73.6242,73.7919,145980.0
2017-01-31 11:00:00,79.23,79.57,79.22,79.34,56237.0,73.7825,74.0992,73.7732,73.885,56237.0
2017-01-31 11:30:00,79.36,79.39,78.99,79.14,106427.0,73.9036,73.9315,73.559,73.6987,106427.0
2017-01-31 12:00:00,79.17,79.57,79.15,79.55,108091.0,73.7267,74.0992,73.708,74.0805,108091.0
2017-01-31 12:30:00,79.55,79.95,79.55,79.94,111090.0,74.0805,74.453,74.0805,74.4437,111090.0
2017-01-31 13:00:00,79.95,79.96,79.7,79.91,83429.0,74.453,74.4624,74.2202,74.4158,83429.0
2017-01-31 13:30:00,79.92,79.98,79.7,79.75,94346.0,74.4251,74.481,74.2202,74.2668,94346.0
2017-01-31 14:00:00,79.78,79.97,79.74,79.88,107253.0,74.2947,74.4717,74.2575,74.3879,107253.0
2017-01-31 14:30:00,79.89,80.0,79.75,79.98,91951.0,74.3972,74.4996,74.2668,74.481,91951.0
2017-01-31 15:00:00,79.97,80.18,79.88,80.18,151354.0,74.4717,74.6672,74.3879,74.6672,151354.0
2017-01-31 15:30:00,80.17,80.35,79.83,80.27,401203.0,74.6579,74.8255,74.3413,74.751,401203.0
2017-02-01 09:30:00,80.73,82.49,80.73,82.41,411694.0,75.1794,76.8184,75.1794,76.7439,411694.0
2017-02-01 10:00:00,82.47,82.61,81.87,82.12,383999.0,76.7998,76.9302,76.241,76.4738,383999.0
2017-02-01 10:30:00,82.12,82.12,81.79,82.01,176520.0,76.4738,76.4738,76.1665,76.3714,176520.0
2017-02-01 11:00:00,82.0,82.27,81.77,81.79,180013.0,76.3621,76.6135,76.1479,76.1665,180013.0
2017-02-01 11:30:00,81.82,81.89,81.62,81.73,143065.0,76.1945,76.2597,76.0082,76.1107,143065.0
2017-02-01 12:00:00,81.73,81.96,81.69,81.69,137654.0,76.1107,76.3248,76.0734,76.0734,137654.0
2017-02-01 12:30:00,81.68,81.91,81.66,81.84,130082.0,76.0641,76.2783,76.0455,76.2131,130082.0
2017-02-01 13:00:00,81.84,81.89,81.76,81.81,89059.0,76.2131,76.2597,76.1386,76.1852,89059.0
2017-02-01 13:30:00,81.81,81.93,81.63,81.93,117405.0,76.1852,76.2969,76.0175,76.2969,117405.0
2017-02-01 14:00:00,81.92,82.0,81.74,81.98,164979.0,76.2876,76.3621,76.12,76.3435,164979.0
2017-02-01 14:30:00,81.98,82.0,81.83,81.95,120460.0,76.3435,76.3621,76.2038,76.3155,120460.0
2017-02-01 15:00:00,81.95,82.0,81.93,82.0,132647.0,76.3155,76.3621,76.2969,76.3621,132647.0
2017-02-01 15:30:00,81.99,82.05,81.87,81.97,332050.0,76.3528,76.4087,76.241,76.3342,332050.0
2017-02-02 09:30:00,81.72,82.32,81.43,82.27,126479.0,76.1013,76.6601,75.8313,76.6135,126479.0
2017-02-02 10:00:00,82.26,82.59,82.12,82.15,166882.0,76.6042,76.9115,76.4738,76.5018,166882.0
2017-02-02 10:30:00,82.14,82.32,81.88,82.32,105445.0,76.4925,76.6601,76.2503,76.6601,105445.0
2017-02-02 11:00:00,82.31,82.59,82.28,82.48,91273.0,76.6508,76.9115,76.6228,76.8091,91273.0
2017-02-02 11:30:00,82.47,82.59,82.4,82.44,85712.0,76.7998,76.9115,76.7346,76.7718,85712.0
2017-02-02 12:00:00,82.42,82.51,82.31,82.43,84844.0,76.7532,76.837,76.6508,76.7625,84844.0
2017-02-02 12:30:00,82.42,82.73,82.37,82.7,87556.0,76.7532,77.0419,76.7067,77.014,87556.0
2017-02-02 13:00:00,82.68,82.69,82.58,82.6,96691.0,76.9953,77.0047,76.9022,76.9208,96691.0
2017-02-02 13:30:00,82.6,82.86,82.55,82.72,142064.0,76.9208,77.163,76.8743,77.0326,142064.0
2017-02-02 14:00:00,82.72,82.77,82.47,82.66,133608.0,77.0326,77.0792,76.7998,76.9767,133608.0
2017-02-02 14:30:00,82.63,82.63,82.39,82.5,130704.0,76.9488,76.9488,76.7253,76.8277,130704.0
2017-02-02 15:00:00,82.5,82.51,82.32,82.41,153751.0,76.8277,76.837,76.6601,76.7439,153751.0
2017-02-02 15:30:00,82.4,82.45,82.25,82.29,364643.0,76.7346,76.7812,76.5949,76.6322,364643.0
2017-02-03 09:30:00,82.78,82.93,82.57,82.71,110559.0,77.0885,77.2282,76.8929,77.0233,110559.0
2017-02-03 10:00:00,82.73,83.3,82.73,83.13,160139.0,77.0419,77.5727,77.0419,77.4144,160139.0
2017-02-03 10:30:00,83.12,83.44,83.0,83.18,233437.0,77.4051,77.7031,77.2933,77.461,233437.0
2017-02-03 11:00:00,83.19,83.32,83.11,83.29,100162.0,77.4703,77.5913,77.3958,77.5634,100162.0
2017-02-03 11:30:00,83.27,83.68,83.24,83.66,165618.0,77.5448,77.9266,77.5168,77.908,165618.0
2017-02-03 12:00:00,83.65,83.73,83.58,83.62,147092.0,77.8986,77.9731,77.8335,77.8707,147092.0
2017-02-03 12:30:00,83.62,83.63,83.38,83.41,62285.0,77.8707,77.88,77.6472,77.6751,62285.0
2017-02-03 13:00:00,83.41,83.71,83.4,83.71,175866.0,77.6751,77.9545,77.6658,77.9545,175866.0
2017-02-03 13:30:00,83.71,83.89,83.61,83.83,133913.0,77.9545,78.1221,77.8614,78.0663,133913.0
2017-02-03 14:00:00,83.84,83.99,83.8,83.96,135610.0,78.0756,78.2153,78.0383,78.1873,135610.0
2017-02-03 14:30:00,83.96,84.0,83.81,83.95,160500.0,78.1873,78.2246,78.0476,78.178,160500.0
2017-02-03 15:00:00,83.94,84.12,83.91,84.0,211794.0,78.1687,78.3363,78.1408,78.2246,211794.0
2017-02-03 15:30:00,84.0,84.01,83.73,83.77,422564.0,78.2246,78.2339,77.9731,78.0104,422564.0
2017-02-06 09:30:00,83.81,84.26,83.05,84.16,249909.0,78.0476,78.4667,77.3399,78.3736,249909.0
2017-02-06 10:00:00,84.16,84.18,83.55,83.59,129912.0,78.3736,78.3922,77.8055,77.8428,129912.0
2017-02-06 10:30:00,83.59,83.59,83.16,83.17,90982.0,77.8428,77.8428,77.4423,77.4516,90982.0
2017-02-06 11:00:00,83.16,83.34,83.1,83.28,61967.0,77.4423,77.61,77.3865,77.5541,61967.0
2017-02-06 11:30:00,83.28,83.48,83.23,83.3,50799.0,77.5541,77.7403,77.5075,77.5727,50799.0
2017-02-06 12:00:00,83.33,83.44,83.18,83.2,41631.0,77.6006,77.7031,77.461,77.4796,41631.0
2017-02-06 12:30:00,83.22,83.24,83.09,83.09,45034.0,77.4982,77.5168,77.3772,77.3772,45034.0
2017-02-06 13:00:00,83.1,83.14,82.96,83.09,86787.0,77.3865,77.4237,77.2561,77.3772,86787.0
2017-02-06 13:30:00,83.09,83.11,82.9,83.06,91398.0,77.3772,77.3958,77.2002,77.3492,91398.0
2017-02-06 14:00:00,83.04,83.05,82.82,82.87,45128.0,77.3306,77.3399,77.1257,77.1723,45128.0
2017-02-06 14:30:00,82.87,82.88,82.72,82.75,60552.0,77.1723,77.1816,77.0326,77.0605,60552.0
2017-02-06 15:00:00,82.74,82.89,82.74,82.83,86636.0,77.0512,77.1909,77.0512,77.135,86636.0
2017-02-06 15:30:00,82.84,82.9,82.59,82.68,327082.0,77.1443,77.2002,76.9115,76.9953,327082.0
2017-02-07 09:30:00,82.75,82.91,82.21,82.55,153623.0,77.0605,77.2095,76.5577,76.8743,153623.0
2017-02-07 10:00:00,82.56,83.04,82.51,82.88,62958.0,76.8836,77.3306,76.837,77.1816,62958.0
2017-02-07 10:30:00,82.88,83.0,82.73,82.81,73849.0,77.1816,77.2933,77.0419,77.1164,73849.0
2017-02-07 11:00:00,82.81,83.09,82.69,82.78,77957.0,77.1164,77.3772,77.0047,77.0885,77957.0
2017-02-07 11:30:00,82.82,83.24,82.81,83.17,57208.0,77.1257,77.5168,77.1164,77.4516,57208.0
2017-02-07 12:00:00,83.17,83.19,82.83,82.84,61251.0,77.4516,77.4703,77.135,77.1443,61251.0
2017-02-07 12:30:00,82.85,82.85,82.52,82.75,49287.0,77.1537,77.1537,76.8463,77.0605,49287.0
2017-02-07 13:00:00,82.75,82.91,82.69,82.87,57260.0,77.0605,77.2095,77.0047,77.1723,57260.0
2017-02-07 13:30:00,82.85,82.9,82.74,82.83,48912.0,77.1537,77.2002,77.0512,77.135,48912.0
2017-02-07 14:00:00,82.8,82.93,82.7,82.75,88493.0,77.1071,77.2282,77.014,77.0605,88493.0
2017-02-07 14:30:00,82.74,82.9,82.73,82.84,54835.0,77.0512,77.2002,77.0419,77.1443,54835.0
2017-02-07 15:00:00,82.86,82.9,82.61,82.63,104471.0,77.163,77.2002,76.9302,76.9488,104471.0
2017-02-07 15:30:00,82.63,82.68,82.49,82.59,184795.0,76.9488,76.9953,76.8184,76.9115,184795.0
2017-02-08 09:30:00,82.31,82.95,82.05,82.95,67351.0,76.6508,77.2468,76.4087,77.2468,67351.0
2017-02-08 10:00:00,82.93,83.03,82.68,82.75,68900.0,77.2282,77.3213,76.9953,77.0605,68900.0
2017-02-08 10:30:00,82.74,82.88,82.61,82.69,65619.0,77.0512,77.1816,76.9302,77.0047,65619.0
2017-02-08 11:00:00,82.74,82.96,82.68,82.95,69410.0,77.0512,77.2561,76.9953,77.2468,69410.0
2017-02-08 11:30:00,82.94,83.23,82.94,83.06,84791.0,77.2375,77.5075,77.2375,77.3492,84791.0
2017-02-08 12:00:00,83.05,83.21,83.01,83.05,62228.0,77.3399,77.4889,77.3027,77.3399,62228.0
2017-02-08 12:30:00,83.04,83.26,83.01,83.24,45633.0,77.3306,77.5355,77.3027,77.5168,45633.0
2017-02-08 13:00:00,83.24,83.38,83.18,83.23,46994.0,77.5168,77.6472,77.461,77.5075,46994.0
2017-02-08 13:30:00,83.24,83.35,83.19,83.21,62333.0,77.5168,77.6193,77.4703,77.4889,62333.0
2017-02-08 14:00:00,83.23,83.3,83.14,83.29,61257.0,77.5075,77.5727,77.4237,77.5634,61257.0
2017-02-08 14:30:00,83.29,83.32,83.17,83.23,63068.0,77.5634,77.5913,77.4516,77.5075,63068.0
2017-02-08 15:00:00,83.23,83.24,82.91,83.06,85659.0,77.5075,77.5168,77.2095,77.3492,85659.0
2017-02-08 15:30:00,83.05,83.18,82.92,83.01,229500.0,77.3399,77.461,77.2188,77.3027,229500.0
2017-02-09 09:30:00,82.64,83.22,82.64,82.9,95983.0,76.9581,77.4982,76.9581,77.2002,95983.0
2017-02-09 10:00:00,82.92,83.04,82.71,83.0,64966.0,77.2188,77.3306,77.0233,77.2933,64966.0
2017-02-09 10:30:00,83.01,83.1,82.88,83.0,70409.0,77.3027,77.3865,77.1816,77.2933,70409.0
2017-02-09 11:00:00,83.03,83.21,83.01,83.14,63340.0,77.3213,77.4889,77.3027,77.4237,63340.0
2017-02-09 11:30:00,83.14,83.29,83.11,83.21,45158.0,77.4237,77.5634,77.3958,77.4889,45158.0
2017-02-09 12:00:00,83.21,83.43,83.2,83.43,49214.0,77.4889,77.6938,77.4796,77.6938,49214.0
2017-02-09 12:30:00,83.42,83.5,83.4,83.48,66677.0,77.6845,77.759,77.6658,77.7403,66677.0
2017-02-09 13:00:00,83.48,83.66,83.41,83.5,65344.0,77.7403,77.908,77.6751,77.759,65344.0
2017-02-09 13:30:00,83.5,83.59,83.47,83.58,38397.0,77.759,77.8428,77.731,77.8335,38397.0
2017-02-09 14:00:00,83.57,83.66,83.5,83.63,63086.0,77.8241,77.908,77.759,77.88,63086.0
2017-02-09 14:30:00,83.65,83.94,83.64,83.94,66898.0,77.8986,78.1687,77.8893,78.1687,66898.0
2017-02-09 15:00:00,83.93,83.97,83.79,83.79,65777.0,78.1594,78.1966,78.029,78.029,65777.0
2017-02-09 15:30:00,83.79,83.86,83.64,83.65,163535.0,78.029,78.0942,77.8893,77.8986,163535.0
2017-02-10 09:30:00,83.65,83.94,83.17,83.3,71962.0,77.8986,78.1687,77.4516,77.5727,71962.0
2017-02-10 10:00:00,83.3,83.42,83.12,83.12,79411.0,77.5727,77.6845,77.4051,77.4051,79411.0
2017-02-10 10:30:00,83.11,83.52,83.1,83.45,70542.0,77.3958,77.7776,77.3865,77.7124,70542.0
2017-02-10 11:00:00,83.43,83.54,83.32,83.52,46229.0,77.6938,77.7962,77.5913,77.7776,46229.0
2017-02-10 11:30:00,83.52,83.65,83.39,83.45,62460.0,77.7776,77.8986,77.6565,77.7124,62460.0
2017-02-10 12:00:00,83.47,83.51,83.3,83.45,41791.0,77.731,77.7683,77.5727,77.7124,41791.0
2017-02-10 12:30:00,83.44,83.61,83.4,83.4,44831.0,77.7031,77.8614,77.6658,77.6658,44831.0
2017-02-10 13:00:00,83.42,83.76,83.39,83.72,40037.0,77.6845,78.0011,77.6565,77.9638,40037.0
2017-02-10 13:30:00,83.71,84.08,83.69,84.0,121260.0,77.9545,78.2991,77.9359,78.2246,121260.0
2017-02-10 14:00:00,84.0,84.03,83.9,83.97,54198.0,78.2246,78.2525,78.1315,78.1966,54198.0
2017-02-10 14:30:00,83.97,84.02,83.68,83.68,77623.0,78.1966,78.2432,77.9266,77.9266,77623.0
2017-02-10 15:00:00,83.68,83.75,83.64,83.69,52747.0,77.9266,77.9918,77.8893,77.9359,52747.0
2017-02-10 15:30:00,83.69,83.83,83.62,83.65,235711.0,77.9359,78.0663,77.8707,77.8986,235711.0
2017-02-13 09:30:00,83.69,84.22,83.66,83.9,94257.0,77.9359,78.4295,77.908,78.1315,94257.0
2017-02-13 10:00:00,83.89,84.01,83.81,83.89,68172.0,78.1221,78.2339,78.0476,78.1221,68172.0
2017-02-13 10:30:00,83.9,83.93,83.69,83.76,113149.0,78.1315,78.1594,77.9359,78.0011,113149.0
2017-02-13 11:00:00,83.76,83.87,83.58,83.75,56804.0,78.0011,78.1035,77.8335,77.9918,56804.0
2017-02-13 11:30:00,83.74,83.74,83.58,83.65,43827.0,77.9825,77.9825,77.8335,77.8986,43827.0
2017-02-13 12:00:00,83.66,83.77,83.65,83.72,35985.0,77.908,78.0104,77.8986,77.9638,35985.0
2017-02-13 12:30:00,83.7,83.75,83.61,83.63,41264.0,77.9452,77.9918,77.8614,77.88,41264.0
2017-02-13 13:00:00,83.65,83.8,83.59,83.79,69768.0,77.8986,78.0383,77.8428,78.029,69768.0
2017-02-13 13:30:00,83.8,83.82,83.65,83.66,40070.0,78.0383,78.057,77.8986,77.908,40070.0
2017-02-13 14:00:00,83.64,83.83,83.63,83.79,60918.0,77.8893,78.0663,77.88,78.029,60918.0
2017-02-13 14:30:00,83.79,83.81,83.71,83.75,90273.0,78.029,78.0476,77.9545,77.9918,90273.0
2017-02-13 15:00:00,83.75,83.83,83.72,83.78,93938.0,77.9918,78.0663,77.9638,78.0197,93938.0
2017-02-13 15:30:00,83.77,83.87,83.74,83.75,201948.0,78.0104,78.1035,77.9825,77.9918,201948.0
2017-02-14 09:30:00,83.59,84.31,83.53,84.14,178971.0,77.8428,78.5133,77.7869,78.355,178971.0
2017-02-14 10:00:00,84.13,84.14,83.83,83.92,116013.0,78.3456,78.355,78.0663,78.1501,116013.0
2017-02-14 10:30:00,83.9,83.97,83.63,83.66,78405.0,78.1315,78.1966,77.88,77.908,78405.0
2017-02-14 11:00:00,83.66,83.72,83.5,83.6,103069.0,77.908,77.9638,77.759,77.8521,103069.0
2017-02-14 11:30:00,83.6,83.92,83.59,83.92,56640.0,77.8521,78.1501,77.8428,78.1501,56640.0
2017-02-14 12:00:00,83.91,83.97,83.87,83.94,33099.0,78.1408,78.1966,78.1035,78.1687,33099.0
2017-02-14 12:30:00,83.94,84.03,83.76,83.76,62355.0,78.1687,78.2525,78.0011,78.0011,62355.0
2017-02-14 13:00:00,83.77,83.82,83.7,83.81,76070.0,78.0104,78.057,77.9452,78.0476,76070.0
2017-02-14 13:30:00,83.82,83.99,83.8,83.89,84395.0,78.057,78.2153,78.0383,78.1221,84395.0
2017-02-14 14:00:00,83.9,84.05,83.84,83.92,140997.0,78.1315,78.2711,78.0756,78.1501,140997.0
2017-02-14 14:30:00,83.92,83.92,83.6,83.63,111219.0,78.1501,78.1501,77.8521,77.88,111219.0
2017-02-14 15:00:00,83.63,83.83,83.62,83.74,95517.0,77.88,78.0663,77.8707,77.9825,95517.0
2017-02-14 15:30:00,83.75,83.81,83.58,83.71,339325.0,77.9918,78.0476,77.8335,77.9545,339325.0
2017-02-15 09:30:00,83.75,84.4,83.37,84.06,160244.0,77.9918,78.5971,77.6379,78.2805,160244.0
2017-02-15 10:00:00,84.06,84.31,83.96,84.17,255519.0,78.2805,78.5133,78.1873,78.3829,255519.0
2017-02-15 10:30:00,84.17,84.22,84.05,84.13,153944.0,78.3829,78.4295,78.2711,78.3456,153944.0
2017-02-15 11:00:00,84.12,84.15,84.06,84.12,205840.0,78.3363,78.3643,78.2805,78.3363,205840.0
2017-02-15 11:30:00,84.13,84.27,84.08,84.26,100476.0,78.3456,78.476,78.2991,78.4667,100476.0
2017-02-15 12:00:00,84.25,84.27,84.08,84.08,86844.0,78.4574,78.476,78.2991,78.2991,86844.0
2017-02-15 12:30:00,84.1,84.24,84.07,84.21,96455.0,78.3177,78.4481,78.2898,78.4201,96455.0
2017-02-15 13:00:00,84.23,84.26,84.07,84.14,97265.0,78.4388,78.4667,78.2898,78.355,97265.0
2017-02-15 13:30:00,84.15,84.57,84.14,84.57,188770.0,78.3643,78.7554,78.355,78.7554,188770.0
2017-02-15 14:00:00,84.57,84.62,84.38,84.56,232664.0,78.7554,78.802,78.5785,78.7461,232664.0
2017-02-15 14:30:00,84.59,84.59,84.3,84.41,148025.0,78.774,78.774,78.504,78.6064,148025.0
2017-02-15 15:00:00,84.43,84.52,84.34,84.44,282067.0,78.625,78.7088,78.5412,78.6343,282067.0
2017-02-15 15:30:00,84.47,84.52,84.21,84.29,411437.0,78.6623,78.7088,78.4201,78.4946,411437.0
2017-02-16 09:30:00,84.14,84.88,84.01,84.2,131392.0,78.355,79.0441,78.2339,78.4108,131392.0
2017-02-16 10:00:00,84.16,84.21,83.69,83.88,122946.0,78.3736,78.4201,77.9359,78.1128,122946.0
2017-02-16 10:30:00,83.91,83.99,83.76,83.93,79625.0,78.1408,78.2153,78.0011,78.1594,79625.0
2017-02-16 11:00:00,83.92,83.99,83.78,83.84,85274.0,78.1501,78.2153,78.0197,78.0756,85274.0
2017-02-16 11:30:00,83.84,83.96,83.78,83.96,72397.0,78.0756,78.1873,78.0197,78.1873,72397.0
2017-02-16 12:00:00,83.97,84.03,83.89,83.98,66560.0,78.1966,78.2525,78.1221,78.206,66560.0
2017-02-16 12:30:00,84.0,84.39,84.0,84.29,33012.0,78.2246,78.5878,78.2246,78.4946,33012.0
2017-02-16 13:00:00,84.29,84.32,84.15,84.18,37126.0,78.4946,78.5226,78.3643,78.3922,37126.0
2017-02-16 13:30:00,84.16,84.3,84.13,84.27,41440.0,78.3736,78.504,78.3456,78.476,41440.0
2017-02-16 14:00:00,84.26,84.39,84.01,84.04,121416.0,78.4667,78.5878,78.2339,78.2618,121416.0
2017-02-16 14:30:00,84.04,84.24,84.03,84.19,52362.0,78.2618,78.4481,78.2525,78.4015,52362.0
2017-02-16 15:00:00,84.19,84.2,84.01,84.02,79570.0,78.4015,78.4108,78.2339,78.2432,79570.0
2017-02-16 15:30:00,84.02,84.21,84.02,84.15,220924.0,78.2432,78.4201,78.2432,78.3643,220924.0
2017-02-17 09:30:00,83.82,84.32,83.64,83.68,170003.0,78.057,78.5226,77.8893,77.9266,170003.0
2017-02-17 10:00:00,83.68,83.88,83.16,83.74,161120.0,77.9266,78.1128,77.4423,77.9825,161120.0
2017-02-17 10:30:00,83.75,83.85,83.5,83.82,117892.0,77.9918,78.0849,77.759,78.057,117892.0
2017-02-17 11:00:00,83.83,84.28,83.81,84.2,103443.0,78.0663,78.4853,78.0476,78.4108,103443.0
2017-02-17 11:30:00,84.18,84.37,84.17,84.27,91156.0,78.3922,78.5691,78.3829,78.476,91156.0
2017-02-17 12:00:00,84.26,84.53,84.23,84.52,81421.0,78.4667,78.7181,78.4388,78.7088,81421.0
2017-02-17 12:30:00,84.53,84.66,84.45,84.52,51996.0,78.7181,78.8392,78.6436,78.7088,51996.0
2017-02-17 13:00:00,84.5,84.6,84.43,84.44,97887.0,78.6902,78.7833,78.625,78.6343,97887.0
2017-02-17 13:30:00,84.44,84.51,84.4,84.45,42278.0,78.6343,78.6995,78.5971,78.6436,42278.0
2017-02-17 14:00:00,84.44,84.48,84.37,84.47,56724.0,78.6343,78.6716,78.5691,78.6623,56724.0
2017-02-17 14:30:00,84.46,84.62,84.44,84.55,138754.0,78.653,78.802,78.6343,78.7368,138754.0
2017-02-17 15:00:00,84.56,84.65,84.47,84.61,106089.0,78.7461,78.8299,78.6623,78.7926,106089.0
2017-02-17 15:30:00,84.62,84.65,84.46,84.59,270869.0,78.802,78.8299,78.653,78.774,270869.0
2017-02-21 09:30:00,84.95,85.67,84.73,85.42,420465.0,79.1093,79.7798,78.9044,79.547,420465.0
2017-02-21 10:00:00,85.39,86.18,85.39,86.05,177585.0,79.519,80.2547,79.519,80.1336,177585.0
2017-02-21 10:30:00,86.08,86.39,85.94,85.95,107230.0,80.1616,80.4503,80.0312,80.0405,107230.0
2017-02-21 11:00:00,85.92,86.0,85.61,85.62,86606.0,80.0126,80.0871,79.7239,79.7332,86606.0
2017-02-21 11:30:00,85.61,85.94,85.36,85.8,142208.0,79.7239,80.0312,79.4911,79.9008,142208.0
2017-02-21 12:00:00,85.79,85.9,85.54,85.6,96545.0,79.8915,79.9939,79.6587,79.7146,96545.0
2017-02-21 12:30:00,85.6,85.78,85.54,85.68,49605.0,79.7146,79.8822,79.6587,79.7891,49605.0
2017-02-21 13:00:00,85.66,85.84,85.53,85.81,45265.0,79.7705,79.9381,79.6494,79.9101,45265.0
2017-02-21 13:30:00,85.8,85.88,85.71,85.83,54522.0,79.9008,79.9753,79.817,79.9288,54522.0
2017-02-21 14:00:00,85.82,85.83,85.69,85.72,60480.0,79.9194,79.9288,79.7984,79.8263,60480.0
2017-02-21 14:30:00,85.72,85.93,85.72,85.87,83028.0,79.8263,80.0219,79.8263,79.966,83028.0
2017-02-21 15:00:00,85.87,85.96,85.8,85.88,118815.0,79.966,80.0498,79.9008,79.9753,118815.0
2017-02-21 15:30:00,85.89,85.9,85.69,85.74,256949.0,79.9846,79.9939,79.7984,79.8449,256949.0
2017-02-22 09:30:00,85.35,85.95,84.88,85.65,257495.0,79.4818,80.0405,79.0441,79.7611,257495.0
2017-02-22 10:00:00,85.72,85.95,85.68,85.89,155768.0,79.8263,80.0405,79.7891,79.9846,155768.0
2017-02-22 10:30:00,85.88,86.02,85.81,86.01,50536.0,79.9753,80.1057,79.9101,80.0964,50536.0
2017-02-22 11:00:00,86.01,86.05,85.87,85.92,81135.0,80.0964,80.1336,79.966,80.0126,81135.0
2017-02-22 11:30:00,85.9,86.05,85.9,85.98,61145.0,79.9939,80.1336,79.9939,80.0684,61145.0
2017-02-22 12:00:00,85.98,86.04,85.87,85.89,42784.0,80.0684,80.1243,79.966,79.9846,42784.0
2017-02-22 12:30:00,85.91,85.95,85.83,85.89,46862.0,80.0033,80.0405,79.9288,79.9846,46862.0
2017-02-22 13:00:00,85.87,86.06,85.82,86.03,53115.0,79.966,80.1429,79.9194,80.115,53115.0
2017-02-22 13:30:00,86.03,86.12,85.89,85.91,68723.0,80.115,80.1988,79.9846,80.0033,68723.0
2017-02-22 14:00:00,85.89,85.99,85.8,85.94,58474.0,79.9846,80.0778,79.9008,80.0312,58474.0
2017-02-22 14:30:00,85.94,85.95,85.79,85.92,52550.0,80.0312,80.0405,79.8915,80.0126,52550.0
2017-02-22 15:00:00,85.9,86.1,85.88,86.1,105923.0,79.9939,80.1802,79.9753,80.1802,105923.0
2017-02-22 15:30:00,86.09,86.1,85.85,85.88,248971.0,80.1709,80.1802,79.9474,79.9753,248971.0
2017-02-23 09:30:00,85.99,86.2,85.36,86.11,151458.0,80.0778,80.2733,79.4911,80.1895,151458.0
2017-02-23 10:00:00,86.07,86.33,85.85,85.92,71707.0,80.1523,80.3944,79.9474,80.0126,71707.0
2017-02-23 10:30:00,85.93,86.27,85.84,86.06,168907.0,80.0219,80.3385,79.9381,80.1429,168907.0
2017-02-23 11:00:00,86.08,86.11,85.81,85.99,73259.0,80.1616,80.1895,79.9101,80.0778,73259.0
2017-02-23 11:30:00,85.98,86.32,85.93,86.18,44501.0,80.0684,80.3851,80.0219,80.2547,44501.0
2017-02-23 12:00:00,86.14,86.45,86.11,86.29,55802.0,80.2174,80.5061,80.1895,80.3571,55802.0
2017-02-23 12:30:00,86.28,86.35,86.17,86.22,30609.0,80.3478,80.413,80.2454,80.2919,30609.0
2017-02-23 13:00:00,86.2,86.56,86.18,86.52,46893.0,80.2733,80.6086,80.2547,80.5713,46893.0
2017-02-23 13:30:00,86.54,86.61,86.45,86.52,60522.0,80.5899,80.6551,80.5061,80.5713,60522.0
2017-02-23 14:00:00,86.52,86.54,86.35,86.37,51977.0,80.5713,80.5899,80.413,80.4316,51977.0
2017-02-23 14:30:00,86.36,86.38,86.23,86.3,58592.0,80.4223,80.4409,80.3013,80.3664,58592.0
2017-02-23 15:00:00,86.31,86.4,86.24,86.37,56263.0,80.3758,80.4596,80.3106,80.4316,56263.0
2017-02-23 15:30:00,86.38,86.45,86.3,86.44,201999.0,80.4409,80.5061,80.3664,80.4968,201999.0
2017-02-24 09:30:00,85.98,86.55,85.68,85.95,140474.0,80.0684,80.5993,79.7891,80.0405,140474.0
2017-02-24 10:00:00,85.97,86.38,85.85,85.93,86791.0,80.0591,80.4409,79.9474,80.0219,86791.0
2017-02-24 10:30:00,85.95,86.48,85.9,86.44,91186.0,80.0405,80.5341,79.9939,80.4968,91186.0
2017-02-24 11:00:00,86.44,86.81,86.41,86.58,76811.0,80.4968,80.8414,80.4689,80.6272,76811.0
2017-02-24 11:30:00,86.57,86.78,86.44,86.59,58487.0,80.6179,80.8134,80.4968,80.6365,58487.0
2017-02-24 12:00:00,86.57,86.84,86.54,86.84,51496.0,80.6179,80.8693,80.5899,80.8693,51496.0
2017-02-24 12:30:00,86.81,87.27,86.66,87.27,204205.0,80.8414,81.2698,80.7017,81.2698,204205.0
2017-02-24 13:00:00,87.25,87.44,86.69,86.69,206052.0,81.2511,81.4281,80.7296,80.7296,206052.0
2017-02-24 13:30:00,86.71,86.75,86.57,86.58,58845.0,80.7483,80.7855,80.6179,80.6272,58845.0
2017-02-24 14:00:00,86.58,86.71,86.56,86.66,59802.0,80.6272,80.7483,80.6086,80.7017,59802.0
2017-02-24 14:30:00,86.66,86.74,86.59,86.63,67418.0,80.7017,80.7762,80.6365,80.6738,67418.0
2017-02-24 15:00:00,86.64,86.88,86.58,86.79,100991.0,80.6831,80.9066,80.6272,80.8228,100991.0
2017-02-24 15:30:00,86.79,87.07,86.7,87.07,258643.0,80.8228,81.0835,80.7389,81.0835,258643.0
2017-02-27 09:30:00,86.95,87.97,86.95,87.59,166470.0,80.9718,81.9216,80.9718,81.5678,166470.0
2017-02-27 10:00:00,87.62,87.86,87.28,87.54,124597.0,81.5957,81.8192,81.2791,81.5212,124597.0
2017-02-27 10:30:00,87.55,87.6,87.2,87.26,79347.0,81.5305,81.5771,81.2046,81.2604,79347.0
2017-02-27 11:00:00,87.25,87.63,87.25,87.58,118580.0,81.2511,81.605,81.2511,81.5584,118580.0
2017-02-27 11:30:00,87.56,87.57,87.26,87.38,57787.0,81.5398,81.5491,81.2604,81.3722,57787.0
2017-02-27 12:00:00,87.37,87.52,87.29,87.44,36292.0,81.3629,81.5026,81.2884,81.4281,36292.0
2017-02-27 12:30:00,87.45,87.59,87.41,87.42,49044.0,81.4374,81.5678,81.4001,81.4094,49044.0
2017-02-27 13:00:00,87.43,87.62,87.43,87.61,55153.0,81.4188,81.5957,81.4188,81.5864,55153.0
2017-02-27 13:30:00,87.61,87.9,87.61,87.7,114793.0,81.5864,81.8564,81.5864,81.6702,114793.0
2017-02-27 14:00:00,87.7,87.7,87.47,87.6,90318.0,81.6702,81.6702,81.456,81.5771,90318.0
2017-02-27 14:30:00,87.59,87.79,87.59,87.75,77278.0,81.5678,81.754,81.5678,81.7168,77278.0
2017-02-27 15:00:00,87.75,87.8,87.68,87.78,125872.0,81.7168,81.7633,81.6516,81.7447,125872.0
2017-02-27 15:30:00,87.77,87.85,87.75,87.8,246426.0,81.7354,81.8099,81.7168,81.7633,246426.0
2017-02-28 09:30:00,86.88,87.62,86.78,87.5,302150.0,80.9066,81.5957,80.8134,81.4839,302150.0
2017-02-28 10:00:00,87.45,87.56,87.17,87.21,104874.0,81.4374,81.5398,81.1766,81.2139,104874.0
2017-02-28 10:30:00,87.21,87.4,86.98,87.39,112837.0,81.2139,81.3908,80.9997,81.3815,112837.0
2017-02-28 11:00:00,87.39,87.61,87.37,87.38,96285.0,81.3815,81.5864,81.3629,81.3722,96285.0
2017-02-28 11:30:00,87.39,87.56,87.32,87.42,184267.0,81.3815,81.5398,81.3163,81.4094,184267.0
2017-02-28 12:00:00,87.41,87.5,87.04,87.18,49380.0,81.4001,81.4839,81.0556,81.1859,49380.0
2017-02-28 12:30:00,87.18,87.42,87.18,87.4,77521.0,81.1859,81.4094,81.1859,81.3908,77521.0
2017-02-28 13:00:00,87.4,87.5,87.34,87.5,60334.0,81.3908,81.4839,81.3349,81.4839,60334.0
2017-02-28 13:30:00,87.5,87.57,87.43,87.45,62030.0,81.4839,81.5491,81.4188,81.4374,62030.0
2017-02-28 14:00:00,87.44,87.47,87.34,87.41,56971.0,81.4281,81.456,81.3349,81.4001,56971.0
2017-02-28 14:30:00,87.4,87.42,87.28,87.28,70781.0,81.3908,81.4094,81.2791,81.2791,70781.0
2017-02-28 15:00:00,87.3,87.35,87.24,87.27,122194.0,81.2977,81.3443,81.2418,81.2698,122194.0
2017-02-28 15:30:00,87.25,87.35,86.98,87.24,265336.0,81.2511,81.3443,80.9997,81.2418,265336.0
2017-03-01 09:30:00,87.95,88.16,87.43,88.0,176782.0,81.903,82.0986,81.4188,81.9496,176782.0
2017-03-01 10:00:00,88.0,88.0,87.62,87.7,82909.0,81.9496,81.9496,81.5957,81.6702,82909.0
2017-03-01 10:30:00,87.71,87.95,87.65,87.78,88811.0,81.6795,81.903,81.6236,81.7447,88811.0
2017-03-01 11:00:00,87.76,88.17,87.73,87.91,90081.0,81.7261,82.1079,81.6981,81.8658,90081.0
2017-03-01 11:30:00,87.91,88.1,87.83,88.05,62534.0,81.8658,82.0427,81.7913,81.9961,62534.0
2017-03-01 12:00:00,88.06,88.31,87.99,88.22,66486.0,82.0054,82.2382,81.9403,82.1544,66486.0
2017-03-01 12:30:00,88.24,88.25,88.13,88.21,50274.0,82.1731,82.1824,82.0706,82.1451,50274.0
2017-03-01 13:00:00,88.22,88.26,88.08,88.26,44233.0,82.1544,82.1917,82.0241,82.1917,44233.0
2017-03-01 13:30:00,88.24,88.26,88.12,88.18,51175.0,82.1731,82.1917,82.0613,82.1172,51175.0
2017-03-01 14:00:00,88.19,88.5,88.15,88.36,73107.0,82.1265,82.4152,82.0893,82.2848,73107.0
2017-03-01 14:30:00,88.39,88.39,88.15,88.2,116144.0,82.3127,82.3127,82.0893,82.1358,116144.0
2017-03-01 15:00:00,88.2,88.23,87.98,88.09,103569.0,82.1358,82.1637,81.9309,82.0334,103569.0
2017-03-01 15:30:00,88.11,88.21,88.0,88.04,228465.0,82.052,82.1451,81.9496,81.9868,228465.0
2017-03-02 09:30:00,87.72,88.16,87.5,88.08,68544.0,81.6888,82.0986,81.4839,82.0241,68544.0
2017-03-02 10:00:00,88.11,88.14,87.5,87.5,47439.0,82.052,82.0799,81.4839,81.4839,47439.0
2017-03-02 10:30:00,87.5,87.83,87.5,87.61,75189.0,81.4839,81.7913,81.4839,81.5864,75189.0
2017-03-02 11:00:00,87.61,87.66,87.38,87.65,75597.0,81.5864,81.6329,81.3722,81.6236,75597.0
2017-03-02 11:30:00,87.63,87.73,87.36,87.73,91902.0,81.605,81.6981,81.3536,81.6981,91902.0
2017-03-02 12:00:00,87.74,87.74,87.29,87.4,48597.0,81.7074,81.7074,81.2884,81.3908,48597.0
2017-03-02 12:30:00,87.41,87.61,87.41,87.59,47772.0,81.4001,81.5864,81.4001,81.5678,47772.0
2017-03-02 13:00:00,87.58,87.75,87.5,87.63,50493.0,81.5584,81.7168,81.4839,81.605,50493.0
2017-03-02 13:30:00,87.62,87.64,87.49,87.49,45200.0,81.5957,81.6143,81.4746,81.4746,45200.0
2017-03-02 14:00:00,87.5,87.83,87.5,87.82,57117.0,81.4839,81.7913,81.4839,81.7819,57117.0
2017-03-02 14:30:00,87.81,87.82,87.68,87.7,46030.0,81.7726,81.7819,81.6516,81.6702,46030.0
2017-03-02 15:00:00,87.7,87.78,87.47,87.5,94653.0,81.6702,81.7447,81.456,81.4839,94653.0
2017-03-02 15:30:00,87.52,87.57,87.31,87.33,228907.0,81.5026,81.5491,81.307,81.3256,228907.0
2017-03-03 09:30:00,87.37,88.22,87.23,87.86,154300.0,81.3629,82.1544,81.2325,81.8192,154300.0
2017-03-03 10:00:00,87.89,87.98,87.62,87.65,64749.0,81.8471,81.9309,81.5957,81.6236,64749.0
2017-03-03 10:30:00,87.66,88.08,87.49,88.08,88745.0,81.6329,82.0241,81.4746,82.0241,88745.0
2017-03-03 11:00:00,88.06,88.25,87.97,88.2,67397.0,82.0054,82.1824,81.9216,82.1358,67397.0
2017-03-03 11:30:00,88.18,88.32,88.06,88.3,56496.0,82.1172,82.2476,82.0054,82.2289,56496.0
2017-03-03 12:00:00,88.27,88.33,88.23,88.29,40601.0,82.201,82.2569,82.1637,82.2196,40601.0
2017-03-03 12:30:00,88.28,88.51,88.27,88.35,53324.0,82.2103,82.4245,82.201,82.2755,53324.0
2017-03-03 13:00:00,88.35,88.61,88.27,88.49,66012.0,82.2755,82.5176,82.201,82.4059,66012.0
2017-03-03 13:30:00,88.5,88.56,88.33,88.52,58456.0,82.4152,82.4711,82.2569,82.4338,58456.0
2017-03-03 14:00:00,88.5,88.54,88.37,88.45,32809.0,82.4152,82.4524,82.2941,82.3686,32809.0
2017-03-03 14:30:00,88.44,88.62,88.43,88.51,97487.0,82.3593,82.5269,82.35,82.4245,97487.0
2017-03-03 15:00:00,88.49,88.55,88.37,88.41,68781.0,82.4059,82.4617,82.2941,82.3314,68781.0
2017-03-03 15:30:00,88.41,88.62,88.39,88.5,176485.0,82.3314,82.5269,82.3127,82.4152,176485.0
2017-03-06 09:30:00,88.28,88.41,88.02,88.26,84306.0,82.2103,82.3314,81.9682,82.1917,84306.0
2017-03-06 10:00:00,88.25,88.26,87.89,88.0,50775.0,82.1824,82.1917,81.8471,81.9496,50775.0
2017-03-06 10:30:00,88.01,88.17,87.83,87.83,36248.0,81.9589,82.1079,81.7913,81.7913,36248.0
2017-03-06 11:00:00,87.85,87.97,87.75,87.84,132986.0,81.8099,81.9216,81.7168,81.8006,132986.0
2017-03-06 11:30:00,87.84,87.91,87.68,87.86,38857.0,81.8006,81.8658,81.6516,81.8192,38857.0
2017-03-06 12:00:00,87.87,87.98,87.85,87.97,30327.0,81.8285,81.9309,81.8099,81.9216,30327.0
2017-03-06 12:30:00,87.97,88.01,87.89,88.0,29203.0,81.9216,81.9589,81.8471,81.9496,29203.0
2017-03-06 13:00:00,88.0,88.26,88.0,88.21,47583.0,81.9496,82.1917,81.9496,82.1451,47583.0
2017-03-06 13:30:00,88.22,88.32,88.17,88.27,27059.0,82.1544,82.2476,82.1079,82.201,27059.0
2017-03-06 14:00:00,88.25,88.27,88.13,88.21,27435.0,82.1824,82.201,82.0706,82.1451,27435.0
2017-03-06 14:30:00,88.19,88.31,88.17,88.24,30377.0,82.1265,82.2382,82.1079,82.1731,30377.0
2017-03-06 15:00:00,88.25,88.26,87.86,87.99,189478.0,82.1824,82.1917,81.8192,81.9403,189478.0
2017-03-06 15:30:00,87.97,88.1,87.78,87.79,288854.0,81.9216,82.0427,81.7447,81.754,288854.0
2017-03-07 09:30:00,87.4,87.67,86.8,87.38,225791.0,81.3908,81.6423,80.8321,81.3722,225791.0
2017-03-07 10:00:00,87.34,87.35,86.84,87.15,99470.0,81.3349,81.3443,80.8693,81.158,99470.0
2017-03-07 10:30:00,87.18,87.27,87.02,87.08,77838.0,81.1859,81.2698,81.0369,81.0928,77838.0
2017-03-07 11:00:00,87.1,87.25,87.05,87.05,90231.0,81.1114,81.2511,81.0649,81.0649,90231.0
2017-03-07 11:30:00,87.06,87.23,87.04,87.19,54000.0,81.0742,81.2325,81.0556,81.1953,54000.0
2017-03-07 12:00:00,87.19,87.25,87.08,87.18,30822.0,81.1953,81.2511,81.0928,81.1859,30822.0
2017-03-07 12:30:00,87.17,87.26,87.13,87.22,35822.0,81.1766,81.2604,81.1394,81.2232,35822.0
2017-03-07 13:00:00,87.22,87.3,87.16,87.17,55200.0,81.2232,81.2977,81.1673,81.1766,55200.0
2017-03-07 13:30:00,87.17,87.22,86.9,86.94,61252.0,81.1766,81.2232,80.9252,80.9624,61252.0
2017-03-07 14:00:00,86.96,86.99,86.69,86.71,120693.0,80.9811,81.009,80.7296,80.7483,120693.0
2017-03-07 14:30:00,86.72,86.91,86.67,86.7,83046.0,80.7576,80.9345,80.711,80.7389,83046.0
2017-03-07 15:00:00,86.72,86.86,86.67,86.73,138368.0,80.7576,80.8879,80.711,80.7669,138368.0
2017-03-07 15:30:00,86.73,86.84,86.43,86.61,441452.0,80.7669,80.8693,80.4875,80.6551,441452.0
2017-03-08 09:30:00,86.5,87.38,86.25,87.28,241394.0,80.5527,81.3722,80.3199,81.2791,241394.0
2017-03-08 10:00:00,87.28,87.74,87.25,87.72,173533.0,81.2791,81.7074,81.2511,81.6888,173533.0
2017-03-08 10:30:00,87.71,87.85,87.35,87.41,182178.0,81.6795,81.8099,81.3443,81.4001,182178.0
2017-03-08 11:00:00,87.4,87.5,87.26,87.26,62086.0,81.3908,81.4839,81.2604,81.2604,62086.0
2017-03-08 11:30:00,87.28,87.32,87.02,87.09,49089.0,81.2791,81.3163,81.0369,81.1021,49089.0
2017-03-08 12:00:00,87.1,87.35,86.75,86.84,137027.0,81.1114,81.3443,80.7855,80.8693,137027.0
2017-03-08 12:30:00,86.83,86.95,86.74,86.92,131744.0,80.86,80.9718,80.7762,80.9438,131744.0
2017-03-08 13:00:00,86.91,86.92,86.75,86.79,104685.0,80.9345,80.9438,80.7855,80.8228,104685.0
2017-03-08 13:30:00,86.79,86.88,86.71,86.81,58076.0,80.8228,80.9066,80.7483,80.8414,58076.0
2017-03-08 14:00:00,86.78,86.87,86.42,86.55,112127.0,80.8134,80.8973,80.4782,80.5993,112127.0
2017-03-08 14:30:00,86.56,86.73,86.33,86.72,59985.0,80.6086,80.7669,80.3944,80.7576,59985.0
2017-03-08 15:00:00,86.74,86.78,86.53,86.54,70835.0,80.7762,80.8134,80.5806,80.5899,70835.0
2017-03-08 15:30:00,86.54,86.58,86.31,86.48,246231.0,80.5899,80.6272,80.3758,80.5341,246231.0
2017-03-09 09:30:00,86.54,86.92,86.25,86.85,175709.0,80.5899,80.9438,80.3199,80.8786,175709.0
2017-03-09 10:00:00,86.84,87.5,86.82,86.91,159822.0,80.8693,81.4839,80.8507,80.9345,159822.0
2017-03-09 10:30:00,86.89,87.35,86.84,87.17,161539.0,80.9159,81.3443,80.8693,81.1766,161539.0
2017-03-09 11:00:00,87.18,87.37,87.0,87.37,69628.0,81.1859,81.3629,81.0183,81.3629,69628.0
2017-03-09 11:30:00,87.37,87.39,87.25,87.38,125856.0,81.3629,81.3815,81.2511,81.3722,125856.0
2017-03-09 12:00:00,87.36,87.55,87.35,87.46,143674.0,81.3536,81.5305,81.3443,81.4467,143674.0
2017-03-09 12:30:00,87.45,87.63,87.45,87.57,90474.0,81.4374,81.605,81.4374,81.5491,90474.0
2017-03-09 13:00:00,87.58,87.6,87.4,87.41,60557.0,81.5584,81.5771,81.3908,81.4001,60557.0
2017-03-09 13:30:00,87.42,87.44,87.12,87.16,63984.0,81.4094,81.4281,81.1301,81.1673,63984.0
2017-03-09 14:00:00,87.16,87.18,86.77,87.02,49929.0,81.1673,81.1859,80.8041,81.0369,49929.0
2017-03-09 14:30:00,87.0,87.04,86.86,87.02,95699.0,81.0183,81.0556,80.8879,81.0369,95699.0
2017-03-09 15:00:00,87.04,87.12,87.02,87.12,91840.0,81.0556,81.1301,81.0369,81.1301,91840.0
2017-03-09 15:30:00,87.11,87.14,86.89,86.9,264519.0,81.1208,81.1487,80.9159,80.9252,264519.0
2017-03-10 09:30:00,87.36,87.45,86.74,87.01,110771.0,81.3536,81.4374,80.7762,81.0276,110771.0
2017-03-10 10:00:00,87.03,87.07,86.5,86.51,102484.0,81.0463,81.0835,80.5527,80.562,102484.0
2017-03-10 10:30:00,86.5,86.56,85.77,85.9,241596.0,80.5527,80.6086,79.8729,79.9939,241596.0
2017-03-10 11:00:00,85.89,85.98,85.58,85.76,182862.0,79.9846,80.0684,79.696,79.8636,182862.0
2017-03-10 11:30:00,85.78,86.06,85.74,85.83,240215.0,79.8822,80.1429,79.8449,79.9288,240215.0
2017-03-10 12:00:00,85.8,86.16,85.8,86.15,108148.0,79.9008,80.2361,79.9008,80.2268,108148.0
2017-03-10 12:30:00,86.14,86.15,85.83,85.92,92011.0,80.2174,80.2268,79.9288,80.0126,92011.0
2017-03-10 13:00:00,85.92,85.93,85.6,85.64,90380.0,80.0126,80.0219,79.7146,79.7518,90380.0
2017-03-10 13:30:00,85.67,85.7,85.57,85.7,102709.0,79.7798,79.8077,79.6866,79.8077,102709.0
2017-03-10 14:00:00,85.7,85.97,85.65,85.9,138394.0,79.8077,80.0591,79.7611,79.9939,138394.0
2017-03-10 14:30:00,85.9,85.9,85.55,85.6,145010.0,79.9939,79.9939,79.668,79.7146,145010.0
2017-03-10 15:00:00,85.61,85.82,85.61,85.77,189189.0,79.7239,79.9194,79.7239,79.8729,189189.0
2017-03-10 15:30:00,85.78,85.84,85.64,85.78,306348.0,79.8822,79.9381,79.7518,79.8822,306348.0
2017-03-13 09:30:00,85.98,85.98,85.01,85.01,151456.0,80.0684,80.0684,79.1651,79.1651,151456.0
2017-03-13 10:00:00,85.01,85.25,84.51,85.01,175745.0,79.1651,79.3886,78.6995,79.1651,175745.0
2017-03-13 10:30:00,84.99,85.04,84.38,84.51,250168.0,79.1465,79.1931,78.5785,78.6995,250168.0
2017-03-13 11:00:00,84.51,84.71,84.16,84.5,206108.0,78.6995,78.8858,78.3736,78.6902,206108.0
2017-03-13 11:30:00,84.51,84.89,84.44,84.83,134923.0,78.6995,79.0534,78.6343,78.9975,134923.0
2017-03-13 12:00:00,84.83,85.06,84.77,84.99,107412.0,78.9975,79.2117,78.9416,79.1465,107412.0
2017-03-13 12:30:00,84.99,85.19,84.97,85.19,68980.0,79.1465,79.3328,79.1279,79.3328,68980.0
2017-03-13 13:00:00,85.19,85.2,85.04,85.11,63241.0,79.3328,79.3421,79.1931,79.2583,63241.0
2017-03-13 13:30:00,85.09,85.23,85.05,85.13,94773.0,79.2396,79.37,79.2024,79.2769,94773.0
2017-03-13 14:00:00,85.12,85.22,85.03,85.12,139314.0,79.2676,79.3607,79.1838,79.2676,139314.0
2017-03-13 14:30:00,85.11,85.16,85.01,85.14,84703.0,79.2583,79.3048,79.1651,79.2862,84703.0
2017-03-13 15:00:00,85.14,85.26,84.95,85.0,108178.0,79.2862,79.398,79.1093,79.1558,108178.0
2017-03-13 15:30:00,85.01,85.09,84.95,85.0,276169.0,79.1651,79.2396,79.1093,79.1558,276169.0
2017-03-14 09:30:00,84.28,84.4,83.53,83.53,346121.0,78.4853,78.5971,77.7869,77.7869,346121.0
2017-03-14 10:00:00,83.53,83.74,83.05,83.21,236504.0,77.7869,77.9825,77.3399,77.4889,236504.0
2017-03-14 10:30:00,83.22,83.52,83.13,83.23,126027.0,77.4982,77.7776,77.4144,77.5075,126027.0
2017-03-14 11:00:00,83.22,83.76,83.21,83.61,128971.0,77.4982,78.0011,77.4889,77.8614,128971.0
2017-03-14 11:30:00,83.61,83.78,83.51,83.6,155247.0,77.8614,78.0197,77.7683,77.8521,155247.0
2017-03-14 12:00:00,83.63,83.69,83.37,83.47,87916.0,77.88,77.9359,77.6379,77.731,87916.0
2017-03-14 12:30:00,83.47,83.56,83.3,83.45,56478.0,77.731,77.8148,77.5727,77.7124,56478.0
2017-03-14 13:00:00,83.45,83.69,83.44,83.67,62888.0,77.7124,77.9359,77.7031,77.9173,62888.0
2017-03-14 13:30:00,83.68,83.73,83.58,83.68,90787.0,77.9266,77.9731,77.8335,77.9266,90787.0
2017-03-14 14:00:00,83.68,83.8,83.61,83.8,132872.0,77.9266,78.0383,77.8614,78.0383,132872.0
2017-03-14 14:30:00,83.79,83.9,83.75,83.83,112319.0,78.029,78.1315,77.9918,78.0663,112319.0
2017-03-14 15:00:00,83.85,84.07,83.82,84.02,170043.0,78.0849,78.2898,78.057,78.2432,170043.0
2017-03-14 15:30:00,84.01,84.01,83.67,83.69,443941.0,78.2339,78.2339,77.9173,77.9359,443941.0
2017-03-15 09:30:00,84.0,84.56,83.8,84.52,139222.0,78.2246,78.7461,78.0383,78.7088,139222.0
2017-03-15 10:00:00,84.54,84.73,84.24,84.29,92677.0,78.7275,78.9044,78.4481,78.4946,92677.0
2017-03-15 10:30:00,84.23,84.66,83.95,84.66,209686.0,78.4388,78.8392,78.178,78.8392,209686.0
2017-03-15 11:00:00,84.66,84.89,84.58,84.78,111616.0,78.8392,79.0534,78.7647,78.951,111616.0
2017-03-15 11:30:00,84.77,84.89,84.59,84.83,111090.0,78.9416,79.0534,78.774,78.9975,111090.0
2017-03-15 12:00:00,84.83,84.97,84.81,84.95,106681.0,78.9975,79.1279,78.9789,79.1093,106681.0
2017-03-15 12:30:00,84.93,85.13,84.93,85.09,57232.0,79.0906,79.2769,79.0906,79.2396,57232.0
2017-03-15 13:00:00,85.11,85.15,84.91,85.02,68910.0,79.2583,79.2955,79.072,79.1745,68910.0
2017-03-15 13:30:00,85.02,85.06,84.91,84.97,76895.0,79.1745,79.2117,79.072,79.1279,76895.0
2017-03-15 14:00:00,85.05,85.7,84.99,85.36,156333.0,79.2024,79.8077,79.1465,79.4911,156333.0
2017-03-15 14:30:00,85.36,85.79,85.07,85.45,178743.0,79.4911,79.8915,79.221,79.5749,178743.0
2017-03-15 15:00:00,85.45,85.74,85.44,85.54,206427.0,79.5749,79.8449,79.5656,79.6587,206427.0
2017-03-15 15:30:00,85.52,85.73,85.46,85.56,400870.0,79.6401,79.8356,79.5842,79.6773,400870.0
2017-03-16 09:30:00,85.43,85.73,84.94,84.95,137415.0,79.5563,79.8356,79.1,79.1093,137415.0
2017-03-16 10:00:00,84.99,85.03,84.63,84.8,153729.0,79.1465,79.1838,78.8113,78.9696,153729.0
2017-03-16 10:30:00,84.83,84.9,84.55,84.61,163350.0,78.9975,79.0627,78.7368,78.7926,163350.0
2017-03-16 11:00:00,84.61,84.62,84.22,84.36,102396.0,78.7926,78.802,78.4295,78.5598,102396.0
2017-03-16 11:30:00,84.35,84.37,83.98,84.1,101735.0,78.5505,78.5691,78.206,78.3177,101735.0
2017-03-16 12:00:00,84.08,84.25,84.03,84.14,62534.0,78.2991,78.4574,78.2525,78.355,62534.0
2017-03-16 12:30:00,84.16,84.31,84.09,84.21,39729.0,78.3736,78.5133,78.3084,78.4201,39729.0
2017-03-16 13:00:00,84.2,84.23,83.9,83.97,64100.0,78.4108,78.4388,78.1315,78.1966,64100.0
2017-03-16 13:30:00,83.95,84.31,83.95,84.17,71790.0,78.178,78.5133,78.178,78.3829,71790.0
2017-03-16 14:00:00,84.17,84.35,84.14,84.33,71755.0,78.3829,78.5505,78.355,78.5319,71755.0
2017-03-16 14:30:00,84.33,84.35,83.98,84.01,81770.0,78.5319,78.5505,78.206,78.2339,81770.0
2017-03-16 15:00:00,84.03,84.29,83.98,84.21,112939.0,78.2525,78.4946,78.206,78.4201,112939.0
2017-03-16 15:30:00,84.21,84.35,84.12,84.25,304941.0,78.4201,78.5505,78.3363,78.4574,304941.0
2017-03-17 09:30:00,84.45,84.46,84.01,84.1,298862.0,78.6436,78.653,78.2339,78.3177,298862.0
2017-03-17 10:00:00,84.11,84.49,84.03,84.49,67959.0,78.327,78.6809,78.2525,78.6809,67959.0
2017-03-17 10:30:00,84.49,84.49,84.17,84.25,139984.0,78.6809,78.6809,78.3829,78.4574,139984.0
2017-03-17 11:00:00,84.24,84.34,83.84,84.02,142858.0,78.4481,78.5412,78.0756,78.2432,142858.0
2017-03-17 11:30:00,84.02,84.27,83.99,84.16,72719.0,78.2432,78.476,78.2153,78.3736,72719.0
2017-03-17 12:00:00,84.15,84.22,83.94,83.99,140090.0,78.3643,78.4295,78.1687,78.2153,140090.0
2017-03-17 12:30:00,83.99,84.17,83.96,84.16,108410.0,78.2153,78.3829,78.1873,78.3736,108410.0
2017-03-17 13:00:00,84.18,84.62,84.17,84.43,72940.0,78.3922,78.802,78.3829,78.625,72940.0
2017-03-17 13:30:00,84.44,84.48,84.32,84.42,51445.0,78.6343,78.6716,78.5226,78.6157,51445.0
2017-03-17 14:00:00,84.42,84.7,84.4,84.52,102555.0,78.6157,78.8765,78.5971,78.7088,102555.0
2017-03-17 14:30:00,84.52,84.65,84.49,84.62,81515.0,78.7088,78.8299,78.6809,78.802,81515.0
2017-03-17 15:00:00,84.62,84.71,84.58,84.67,93581.0,78.802,78.8858,78.7647,78.8485,93581.0
2017-03-17 15:30:00,84.67,84.73,84.55,84.58,251706.0,78.8485,78.9044,78.7368,78.7647,251706.0
2017-03-20 09:30:00,84.56,84.77,83.93,83.95,102763.0,78.7461,78.9416,78.1594,78.178,102763.0
2017-03-20 10:00:00,83.94,84.09,83.92,83.96,98459.0,78.1687,78.3084,78.1501,78.1873,98459.0
2017-03-20 10:30:00,83.96,84.02,83.77,83.93,114872.0,78.1873,78.2432,78.0104,78.1594,114872.0
2017-03-20 11:00:00,83.93,84.08,83.77,84.08,84457.0,78.1594,78.2991,78.0104,78.2991,84457.0
2017-03-20 11:30:00,84.08,84.22,83.94,84.2,58412.0,78.2991,78.4295,78.1687,78.4108,58412.0
2017-03-20 12:00:00,84.18,84.2,83.83,83.95,95389.0,78.3922,78.4108,78.0663,78.178,95389.0
2017-03-20 12:30:00,83.95,84.12,83.92,84.0,276749.0,78.178,78.3363,78.1501,78.2246,276749.0
2017-03-20 13:00:00,83.98,84.01,83.82,83.83,94616.0,78.206,78.2339,78.057,78.0663,94616.0
2017-03-20 13:30:00,83.82,83.82,83.54,83.72,48356.0,78.057,78.057,77.7962,77.9638,48356.0
2017-03-20 14:00:00,83.74,83.98,83.73,83.93,71349.0,77.9825,78.206,77.9731,78.1594,71349.0
2017-03-20 14:30:00,83.92,83.97,83.62,83.65,182215.0,78.1501,78.1966,77.8707,77.8986,182215.0
2017-03-20 15:00:00,83.65,83.99,83.65,83.92,101248.0,77.8986,78.2153,77.8986,78.1501,101248.0
2017-03-20 15:30:00,83.91,84.0,83.77,83.93,204030.0,78.1408,78.2246,78.0104,78.1594,204030.0
2017-03-21 09:30:00,83.93,84.49,83.2,83.25,152141.0,78.1594,78.6809,77.4796,77.5261,152141.0
2017-03-21 10:00:00,83.32,83.45,82.83,82.9,186830.0,77.5913,77.7124,77.135,77.2002,186830.0
2017-03-21 10:30:00,82.91,83.32,82.79,82.98,224569.0,77.2095,77.5913,77.0978,77.2747,224569.0
2017-03-21 11:00:00,83.0,83.17,82.5,82.64,207875.0,77.2933,77.4516,76.8277,76.9581,207875.0
2017-03-21 11:30:00,82.64,83.04,81.51,83.04,229291.0,76.9581,77.3306,75.9058,77.3306,229291.0
2017-03-21 12:00:00,83.04,83.04,82.61,82.79,98579.0,77.3306,77.3306,76.9302,77.0978,98579.0
2017-03-21 12:30:00,82.82,82.88,82.6,82.77,86532.0,77.1257,77.1816,76.9208,77.0792,86532.0
2017-03-21 13:00:00,82.76,82.77,82.44,82.55,145224.0,77.0698,77.0792,76.7718,76.8743,145224.0
2017-03-21 13:30:00,82.56,82.8,82.5,82.62,106664.0,76.8836,77.1071,76.8277,76.9395,106664.0
2017-03-21 14:00:00,82.58,82.99,82.58,82.95,117839.0,76.9022,77.284,76.9022,77.2468,117839.0
2017-03-21 14:30:00,82.95,83.09,82.78,83.01,88631.0,77.2468,77.3772,77.0885,77.3027,88631.0
2017-03-21 15:00:00,83.01,83.07,82.57,82.69,221654.0,77.3027,77.3585,76.8929,77.0047,221654.0
2017-03-21 15:30:00,82.69,82.82,82.47,82.63,214183.0,77.0047,77.1257,76.7998,76.9488,214183.0
2017-03-22 09:30:00,82.5,82.61,81.83,82.03,134948.0,76.8277,76.9302,76.2038,76.39,134948.0
2017-03-22 10:00:00,82.06,82.37,81.36,81.75,227256.0,76.418,76.7067,75.7661,76.1293,227256.0
2017-03-22 10:30:00,81.73,82.14,81.54,82.1,300611.0,76.1107,76.4925,75.9337,76.4552,300611.0
2017-03-22 11:00:00,82.09,82.53,81.99,82.25,147931.0,76.4459,76.8557,76.3528,76.5949,147931.0
2017-03-22 11:30:00,82.26,82.28,82.02,82.21,88372.0,76.6042,76.6228,76.3807,76.5577,88372.0
2017-03-22 12:00:00,82.21,82.38,81.99,82.11,166253.0,76.5577,76.716,76.3528,76.4645,166253.0
2017-03-22 12:30:00,82.08,82.24,82.02,82.07,68559.0,76.4366,76.5856,76.3807,76.4273,68559.0
2017-03-22 13:00:00,82.07,82.08,81.82,82.07,283165.0,76.4273,76.4366,76.1945,76.4273,283165.0
2017-03-22 13:30:00,82.07,82.2,81.67,81.92,92361.0,76.4273,76.5483,76.0548,76.2876,92361.0
2017-03-22 14:00:00,81.92,82.1,81.88,82.02,78662.0,76.2876,76.4552,76.2503,76.3807,78662.0
2017-03-22 14:30:00,82.04,82.35,82.01,82.27,86654.0,76.3993,76.688,76.3714,76.6135,86654.0
2017-03-22 15:00:00,82.27,82.63,82.24,82.58,119407.0,76.6135,76.9488,76.5856,76.9022,119407.0
2017-03-22 15:30:00,82.58,82.73,82.36,82.57,298465.0,76.9022,77.0419,76.6973,76.8929,298465.0
2017-03-23 09:30:00,82.52,83.47,82.39,83.32,138498.0,76.8463,77.731,76.7253,77.5913,138498.0
2017-03-23 10:00:00,83.28,83.72,83.28,83.54,188656.0,77.5541,77.9638,77.5541,77.7962,188656.0
2017-03-23 10:30:00,83.53,84.06,83.53,83.84,218094.0,77.7869,78.2805,77.7869,78.0756,218094.0
2017-03-23 11:00:00,83.84,84.21,83.76,83.82,188197.0,78.0756,78.4201,78.0011,78.057,188197.0
2017-03-23 11:30:00,83.81,83.81,83.58,83.67,95918.0,78.0476,78.0476,77.8335,77.9173,95918.0
2017-03-23 12:00:00,83.66,83.71,83.53,83.66,123206.0,77.908,77.9545,77.7869,77.908,123206.0
2017-03-23 12:30:00,83.63,83.81,83.14,83.26,142606.0,77.88,78.0476,77.4237,77.5355,142606.0
2017-03-23 13:00:00,83.27,83.29,82.45,82.73,359284.0,77.5448,77.5634,76.7812,77.0419,359284.0
2017-03-23 13:30:00,82.74,83.27,82.72,83.18,180235.0,77.0512,77.5448,77.0326,77.461,180235.0
2017-03-23 14:00:00,83.18,83.35,83.03,83.34,119382.0,77.461,77.6193,77.3213,77.61,119382.0
2017-03-23 14:30:00,83.33,83.66,83.29,83.51,132022.0,77.6006,77.908,77.5634,77.7683,132022.0
2017-03-23 15:00:00,83.52,83.52,83.09,83.12,164743.0,77.7776,77.7776,77.3772,77.4051,164743.0
2017-03-23 15:30:00,83.12,83.28,82.97,83.18,338120.0,77.4051,77.5541,77.2654,77.461,338120.0
2017-03-24 09:30:00,83.64,85.37,83.41,85.12,288510.0,77.8893,79.5004,77.6751,79.2676,288510.0
2017-03-24 10:00:00,85.14,85.23,84.94,85.21,176918.0,79.2862,79.37,79.1,79.3514,176918.0
2017-03-24 10:30:00,85.17,85.52,85.1,85.32,273391.0,79.3141,79.6401,79.249,79.4538,273391.0
2017-03-24 11:00:00,85.33,85.7,85.26,85.36,215702.0,79.4631,79.8077,79.398,79.4911,215702.0
2017-03-24 11:30:00,85.35,85.48,84.92,85.2,161988.0,79.4818,79.6028,79.0813,79.3421,161988.0
2017-03-24 12:00:00,85.2,85.77,85.06,85.74,210612.0,79.3421,79.8729,79.2117,79.8449,210612.0
2017-03-24 12:30:00,85.76,86.24,85.55,86.17,331455.0,79.8636,80.3106,79.668,80.2454,331455.0
2017-03-24 13:00:00,86.19,86.48,85.75,86.05,498061.0,80.264,80.5341,79.8543,80.1336,498061.0
2017-03-24 13:30:00,86.04,86.17,85.62,85.93,723375.0,80.1243,80.2454,79.7332,80.0219,723375.0
2017-03-24 14:00:00,85.92,86.1,85.3,85.48,233182.0,80.0126,80.1802,79.4352,79.6028,233182.0
2017-03-24 14:30:00,85.49,85.58,85.31,85.35,457121.0,79.6121,79.696,79.4445,79.4818,457121.0
2017-03-24 15:00:00,85.36,85.36,85.05,85.15,262196.0,79.4911,79.4911,79.2024,79.2955,262196.0
2017-03-24 15:30:00,85.14,86.14,85.1,86.04,1149194.0,79.2862,80.2174,79.249,80.1243,1149194.0
2017-03-27 09:30:00,87.84,90.76,87.76,89.63,1876803.0,81.8006,84.5198,81.7261,83.4675,1876803.0
2017-03-27 10:00:00,89.7,90.53,89.69,90.04,1422286.0,83.5327,84.3056,83.5234,83.8493,1422286.0
2017-03-27 10:30:00,90.04,91.03,89.87,90.84,616206.0,83.8493,84.7712,83.691,84.5943,616206.0
2017-03-27 11:00:00,90.85,90.85,90.28,90.67,352555.0,84.6036,84.6036,84.0728,84.436,352555.0
2017-03-27 11:30:00,90.67,90.75,90.07,90.37,310792.0,84.436,84.5105,83.8772,84.1566,310792.0
2017-03-27 12:00:00,90.37,90.42,89.88,90.1,295282.0,84.1566,84.2032,83.7003,83.9052,295282.0
2017-03-27 12:30:00,90.07,90.23,89.98,90.04,422827.0,83.8772,84.0262,83.7934,83.8493,422827.0
2017-03-27 13:00:00,90.04,90.13,89.43,89.97,338438.0,83.8493,83.9331,83.2812,83.7841,338438.0
2017-03-27 13:30:00,89.96,90.1,89.82,89.9,301809.0,83.7748,83.9052,83.6444,83.7189,301809.0
2017-03-27 14:00:00,89.91,90.29,89.88,90.27,535750.0,83.7282,84.0821,83.7003,84.0635,535750.0
2017-03-27 14:30:00,90.27,90.35,90.18,90.27,128175.0,84.0635,84.138,83.9797,84.0635,128175.0
2017-03-27 15:00:00,90.26,90.45,90.07,90.27,232495.0,84.0542,84.2311,83.8772,84.0635,232495.0
2017-03-27 15:30:00,90.25,90.55,90.2,90.49,730488.0,84.0449,84.3242,83.9983,84.2684,730488.0
2017-03-28 09:30:00,89.99,90.17,88.39,88.78,739176.0,83.8027,83.9704,82.3127,82.6759,739176.0
2017-03-28 10:00:00,88.78,89.09,88.41,88.44,494472.0,82.6759,82.9646,82.3314,82.3593,494472.0
2017-03-28 10:30:00,88.45,88.71,88.04,88.12,352377.0,82.3686,82.6107,81.9868,82.0613,352377.0
2017-03-28 11:00:00,88.14,88.73,88.07,88.72,313528.0,82.0799,82.6294,82.0148,82.6201,313528.0
2017-03-28 11:30:00,88.68,89.21,88.68,88.97,229464.0,82.5828,83.0764,82.5828,82.8529,229464.0
2017-03-28 12:00:00,88.96,89.01,88.47,88.64,166546.0,82.8436,82.8901,82.3872,82.5456,166546.0
2017-03-28 12:30:00,88.66,88.77,88.13,88.31,183076.0,82.5642,82.6666,82.0706,82.2382,183076.0
2017-03-28 13:00:00,88.29,88.86,88.27,88.74,89388.0,82.2196,82.7504,82.201,82.6387,89388.0
2017-03-28 13:30:00,88.75,88.86,88.61,88.74,147730.0,82.648,82.7504,82.5176,82.6387,147730.0
2017-03-28 14:00:00,88.73,88.88,88.44,88.71,94987.0,82.6294,82.7691,82.3593,82.6107,94987.0
2017-03-28 14:30:00,88.69,89.18,88.63,89.1,213823.0,82.5921,83.0484,82.5362,82.9739,213823.0
2017-03-28 15:00:00,89.11,89.45,89.1,89.38,212021.0,82.9832,83.2999,82.9739,83.2347,212021.0
2017-03-28 15:30:00,89.38,89.75,89.37,89.64,591116.0,83.2347,83.5792,83.2254,83.4768,591116.0
2017-03-29 09:30:00,89.52,90.42,89.21,90.33,250265.0,83.3651,84.2032,83.0764,84.1194,250265.0
2017-03-29 10:00:00,90.34,90.42,89.86,89.86,76089.0,84.1287,84.2032,83.6817,83.6817,76089.0
2017-03-29 10:30:00,89.85,90.09,89.44,89.47,178396.0,83.6724,83.8959,83.2906,83.3185,178396.0
2017-03-29 11:00:00,89.47,89.55,89.1,89.13,103832.0,83.3185,83.393,82.9739,83.0019,103832.0
2017-03-29 11:30:00,89.16,89.31,89.01,89.22,89457.0,83.0298,83.1695,82.8901,83.0857,89457.0
2017-03-29 12:00:00,89.21,89.62,89.21,89.5,80857.0,83.0764,83.4582,83.0764,83.3464,80857.0
2017-03-29 12:30:00,89.5,89.61,89.46,89.56,66698.0,83.3464,83.4489,83.3092,83.4023,66698.0
2017-03-29 13:00:00,89.57,89.63,89.5,89.59,54902.0,83.4116,83.4675,83.3464,83.4302,54902.0
2017-03-29 13:30:00,89.59,89.6,89.48,89.56,101066.0,83.4302,83.4396,83.3278,83.4023,101066.0
2017-03-29 14:00:00,89.55,89.92,89.54,89.86,123249.0,83.393,83.7376,83.3837,83.6817,123249.0
2017-03-29 14:30:00,89.85,89.86,89.74,89.74,53321.0,83.6724,83.6817,83.5699,83.5699,53321.0
2017-03-29 15:00:00,89.74,89.79,88.66,89.11,929128.0,83.5699,83.6165,82.5642,82.9832,929128.0
2017-03-29 15:30:00,89.13,89.32,89.03,89.18,678077.0,83.0019,83.1788,82.9087,83.0484,678077.0
2017-03-30 09:30:00,88.94,89.34,88.72,89.12,227981.0,82.8249,83.1974,82.6201,82.9926,227981.0
2017-03-30 10:00:00,89.1,89.16,88.86,88.97,123475.0,82.9739,83.0298,82.7504,82.8529,123475.0
2017-03-30 10:30:00,88.98,89.15,88.96,89.05,124458.0,82.8622,83.0205,82.8436,82.9274,124458.0
2017-03-30 11:00:00,89.06,89.27,89.05,89.22,129807.0,82.9367,83.1322,82.9274,83.0857,129807.0
2017-03-30 11:30:00,89.22,89.47,89.19,89.33,86449.0,83.0857,83.3185,83.0577,83.1881,86449.0
2017-03-30 12:00:00,89.3,89.35,89.23,89.34,58305.0,83.1602,83.2067,83.095,83.1974,58305.0
2017-03-30 12:30:00,89.34,89.36,89.17,89.26,51748.0,83.1974,83.2161,83.0391,83.1229,51748.0
2017-03-30 13:00:00,89.26,89.38,89.18,89.33,71531.0,83.1229,83.2347,83.0484,83.1881,71531.0
2017-03-30 13:30:00,89.34,89.38,89.18,89.2,86582.0,83.1974,83.2347,83.0484,83.0671,86582.0
2017-03-30 14:00:00,89.2,89.34,89.11,89.34,94829.0,83.0671,83.1974,82.9832,83.1974,94829.0
2017-03-30 14:30:00,89.35,89.35,89.21,89.28,67286.0,83.2067,83.2067,83.0764,83.1416,67286.0
2017-03-30 15:00:00,89.28,89.35,89.22,89.34,116171.0,83.1416,83.2067,83.0857,83.1974,116171.0
2017-03-30 15:30:00,89.34,89.43,89.16,89.22,273484.0,83.1974,83.2812,83.0298,83.0857,273484.0
2017-03-31 09:30:00,89.09,89.26,88.57,89.12,112393.0,82.9646,83.1229,82.4804,82.9926,112393.0
2017-03-31 10:00:00,89.16,89.16,88.9,89.13,71932.0,83.0298,83.0298,82.7877,83.0019,71932.0
2017-03-31 10:30:00,89.14,89.29,89.09,89.15,79369.0,83.0112,83.1509,82.9646,83.0205,79369.0
2017-03-31 11:00:00,89.15,89.19,88.74,88.75,76853.0,83.0205,83.0577,82.6387,82.648,76853.0
2017-03-31 11:30:00,88.75,88.87,88.63,88.78,70878.0,82.648,82.7597,82.5362,82.6759,70878.0
2017-03-31 12:00:00,88.78,88.88,88.54,88.66,79790.0,82.6759,82.7691,82.4524,82.5642,79790.0
2017-03-31 12:30:00,88.68,88.9,88.65,88.83,112067.0,82.5828,82.7877,82.5549,82.7225,112067.0
2017-03-31 13:00:00,88.84,89.03,88.83,88.95,42898.0,82.7318,82.9087,82.7225,82.8342,42898.0
2017-03-31 13:30:00,88.96,89.01,88.88,88.94,54270.0,82.8436,82.8901,82.7691,82.8249,54270.0
2017-03-31 14:00:00,88.95,88.99,88.68,88.75,74629.0,82.8342,82.8715,82.5828,82.648,74629.0
2017-03-31 14:30:00,88.75,88.88,88.74,88.85,63030.0,82.648,82.7691,82.6387,82.7411,63030.0
2017-03-31 15:00:00,88.85,89.1,88.85,89.09,60502.0,82.7411,82.9739,82.7411,82.9646,60502.0
2017-03-31 15:30:00,89.09,89.24,88.92,88.99,309218.0,82.9646,83.1043,82.8063,82.8715,309218.0
2017-04-03 09:30:00,88.97,89.42,88.54,88.93,129801.0,82.8529,83.2719,82.4524,82.8156,129801.0
2017-04-03 10:00:00,88.95,89.12,88.76,89.12,86854.0,82.8342,82.9926,82.6573,82.9926,86854.0
2017-04-03 10:30:00,89.11,89.35,89.01,89.03,116913.0,82.9832,83.2067,82.8901,82.9087,116913.0
2017-04-03 11:00:00,89.05,89.17,88.98,88.98,83872.0,82.9274,83.0391,82.8622,82.8622,83872.0
2017-04-03 11:30:00,89.0,89.04,88.74,88.87,60367.0,82.8808,82.9181,82.6387,82.7597,60367.0
2017-04-03 12:00:00,88.85,89.0,88.77,88.99,54395.0,82.7411,82.8808,82.6666,82.8715,54395.0
2017-04-03 12:30:00,88.98,89.06,88.89,88.98,31025.0,82.8622,82.9367,82.7784,82.8622,31025.0
2017-04-03 13:00:00,88.99,89.07,88.88,88.91,41077.0,82.8715,82.946,82.7691,82.797,41077.0
2017-04-03 13:30:00,88.92,88.92,88.83,88.9,110744.0,82.8063,82.8063,82.7225,82.7877,110744.0
2017-04-03 14:00:00,88.9,88.96,88.83,88.92,58896.0,82.7877,82.8436,82.7225,82.8063,58896.0
2017-04-03 14:30:00,88.92,89.04,88.88,88.9,55201.0,82.8063,82.9181,82.7691,82.7877,55201.0
2017-04-03 15:00:00,88.89,89.19,88.89,88.96,65830.0,82.7784,83.0577,82.7784,82.8436,65830.0
2017-04-03 15:30:00,88.96,89.36,88.9,89.32,333454.0,82.8436,83.2161,82.7877,83.1788,333454.0
2017-04-04 09:30:00,88.92,88.94,87.02,87.25,519736.0,82.8063,82.8249,81.0369,81.2511,519736.0
2017-04-04 10:00:00,87.29,87.59,86.95,86.95,370636.0,81.2884,81.5678,80.9718,80.9718,370636.0
2017-04-04 10:30:00,86.95,87.21,86.27,86.55,298004.0,80.9718,81.2139,80.3385,80.5993,298004.0
2017-04-04 11:00:00,86.55,87.06,86.54,87.03,251543.0,80.5993,81.0742,80.5899,81.0463,251543.0
2017-04-04 11:30:00,87.04,87.37,86.97,87.19,201079.0,81.0556,81.3629,80.9904,81.1953,201079.0
2017-04-04 12:00:00,87.19,87.45,87.18,87.21,70980.0,81.1953,81.4374,81.1859,81.2139,70980.0
2017-04-04 12:30:00,87.21,87.38,87.18,87.19,49550.0,81.2139,81.3722,81.1859,81.1953,49550.0
2017-04-04 13:00:00,87.18,87.45,87.16,87.36,92604.0,81.1859,81.4374,81.1673,81.3536,92604.0
2017-04-04 13:30:00,87.38,87.42,87.31,87.38,95584.0,81.3722,81.4094,81.307,81.3722,95584.0
2017-04-04 14:00:00,87.38,87.43,87.14,87.24,219953.0,81.3722,81.4188,81.1487,81.2418,219953.0
2017-04-04 14:30:00,87.24,87.34,87.17,87.31,107238.0,81.2418,81.3349,81.1766,81.307,107238.0
2017-04-04 15:00:00,87.3,87.4,87.24,87.3,204817.0,81.2977,81.3908,81.2418,81.2977,204817.0
2017-04-04 15:30:00,87.3,87.71,87.25,87.66,341799.0,81.2977,81.6795,81.2511,81.6329,341799.0
2017-04-05 09:30:00,87.79,89.8,87.79,88.98,358697.0,81.754,83.6258,81.754,82.8622,358697.0
2017-04-05 10:00:00,88.93,89.26,88.83,89.0,148132.0,82.8156,83.1229,82.7225,82.8808,148132.0
2017-04-05 10:30:00,88.99,89.13,88.78,89.04,118280.0,82.8715,83.0019,82.6759,82.9181,118280.0
2017-04-05 11:00:00,89.02,89.22,88.95,88.97,83771.0,82.8994,83.0857,82.8342,82.8529,83771.0
2017-04-05 11:30:00,88.98,89.17,88.8,88.8,46076.0,82.8622,83.0391,82.6946,82.6946,46076.0
2017-04-05 12:00:00,88.81,89.14,88.81,89.13,57205.0,82.7039,83.0112,82.7039,83.0019,57205.0
2017-04-05 12:30:00,89.14,89.25,88.96,88.97,55708.0,83.0112,83.1136,82.8436,82.8529,55708.0
2017-04-05 13:00:00,88.98,89.13,88.95,89.07,50282.0,82.8622,83.0019,82.8342,82.946,50282.0
2017-04-05 13:30:00,89.07,89.1,88.87,88.93,49367.0,82.946,82.9739,82.7597,82.8156,49367.0
2017-04-05 14:00:00,88.91,89.06,88.73,88.94,71850.0,82.797,82.9367,82.6294,82.8249,71850.0
2017-04-05 14:30:00,88.93,88.93,88.43,88.57,66617.0,82.8156,82.8156,82.35,82.4804,66617.0
2017-04-05 15:00:00,88.56,88.75,88.2,88.42,188808.0,82.4711,82.648,82.1358,82.3407,188808.0
2017-04-05 15:30:00,88.42,88.62,88.2,88.46,343430.0,82.3407,82.5269,82.1358,82.3779,343430.0
2017-04-06 09:30:00,88.47,88.66,87.85,88.23,191540.0,82.3872,82.5642,81.8099,82.1637,191540.0
2017-04-06 10:00:00,88.28,88.35,88.0,88.06,131988.0,82.2103,82.2755,81.9496,82.0054,131988.0
2017-04-06 10:30:00,88.05,88.07,87.74,87.91,97937.0,81.9961,82.0148,81.7074,81.8658,97937.0
2017-04-06 11:00:00,87.93,88.03,87.86,87.93,67820.0,81.8844,81.9775,81.8192,81.8844,67820.0
2017-04-06 11:30:00,87.94,88.11,87.94,88.0,60964.0,81.8937,82.052,81.8937,81.9496,60964.0
2017-04-06 12:00:00,88.01,88.41,88.0,88.27,112200.0,81.9589,82.3314,81.9496,82.201,112200.0
2017-04-06 12:30:00,88.28,88.35,88.06,88.2,33974.0,82.2103,82.2755,82.0054,82.1358,33974.0
2017-04-06 13:00:00,88.2,88.4,88.19,88.34,66126.0,82.1358,82.3221,82.1265,82.2662,66126.0
2017-04-06 13:30:00,88.34,88.4,88.17,88.23,33062.0,82.2662,82.3221,82.1079,82.1637,33062.0
2017-04-06 14:00:00,88.25,88.29,88.14,88.24,69486.0,82.1824,82.2196,82.0799,82.1731,69486.0
2017-04-06 14:30:00,88.24,88.39,88.14,88.26,85817.0,82.1731,82.3127,82.0799,82.1917,85817.0
2017-04-06 15:00:00,88.27,88.5,88.26,88.44,60474.0,82.201,82.4152,82.1917,82.3593,60474.0
2017-04-06 15:30:00,88.43,88.73,88.33,88.71,365557.0,82.35,82.6294,82.2569,82.6107,365557.0
2017-04-07 09:30:00,88.63,88.63,87.77,87.82,52431.0,82.5362,82.5362,81.7354,81.7819,52431.0
2017-04-07 10:00:00,87.78,88.08,87.78,87.93,57381.0,81.7447,82.0241,81.7447,81.8844,57381.0
2017-04-07 10:30:00,87.94,88.09,87.79,87.83,128715.0,81.8937,82.0334,81.754,81.7913,128715.0
2017-04-07 11:00:00,87.8,87.85,87.58,87.71,49248.0,81.7633,81.8099,81.5584,81.6795,49248.0
2017-04-07 11:30:00,87.7,88.02,87.67,87.95,70602.0,81.6702,81.9682,81.6423,81.903,70602.0
2017-04-07 12:00:00,87.95,88.11,87.91,87.99,46188.0,81.903,82.052,81.8658,81.9403,46188.0
2017-04-07 12:30:00,87.98,88.08,87.9,88.07,31015.0,81.9309,82.0241,81.8564,82.0148,31015.0
2017-04-07 13:00:00,88.07,88.09,87.95,88.05,39004.0,82.0148,82.0334,81.903,81.9961,39004.0
2017-04-07 13:30:00,88.05,88.15,87.96,88.12,49950.0,81.9961,82.0893,81.9123,82.0613,49950.0
2017-04-07 14:00:00,88.12,88.19,87.98,87.99,62787.0,82.0613,82.1265,81.9309,81.9403,62787.0
2017-04-07 14:30:00,87.99,87.99,87.82,87.86,63441.0,81.9403,81.9403,81.7819,81.8192,63441.0
2017-04-07 15:00:00,87.87,88.06,87.84,87.86,78359.0,81.8285,82.0054,81.8006,81.8192,78359.0
2017-04-07 15:30:00,87.86,87.94,87.78,87.88,176205.0,81.8192,81.8937,81.7447,81.8378,176205.0
2017-04-10 09:30:00,87.92,88.47,87.58,88.29,92073.0,81.8751,82.3872,81.5584,82.2196,92073.0
2017-04-10 10:00:00,88.23,88.39,88.15,88.2,60268.0,82.1637,82.3127,82.0893,82.1358,60268.0
2017-04-10 10:30:00,88.23,88.39,88.17,88.25,49912.0,82.1637,82.3127,82.1079,82.1824,49912.0
2017-04-10 11:00:00,88.25,88.43,88.15,88.4,56136.0,82.1824,82.35,82.0893,82.3221,56136.0
2017-04-10 11:30:00,88.39,88.39,88.12,88.21,46961.0,82.3127,82.3127,82.0613,82.1451,46961.0
2017-04-10 12:00:00,88.22,88.29,88.06,88.18,64687.0,82.1544,82.2196,82.0054,82.1172,64687.0
2017-04-10 12:30:00,88.2,88.3,88.13,88.2,66140.0,82.1358,82.2289,82.0706,82.1358,66140.0
2017-04-10 13:00:00,88.19,88.43,88.19,88.39,28311.0,82.1265,82.35,82.1265,82.3127,28311.0
2017-04-10 13:30:00,88.4,88.52,88.37,88.4,35011.0,82.3221,82.4338,82.2941,82.3221,35011.0
2017-04-10 14:00:00,88.41,88.42,88.24,88.28,38723.0,82.3314,82.3407,82.1731,82.2103,38723.0
2017-04-10 14:30:00,88.28,88.45,88.28,88.36,63279.0,82.2103,82.3686,82.2103,82.2848,63279.0
2017-04-10 15:00:00,88.38,88.44,88.29,88.35,79686.0,82.3034,82.3593,82.2196,82.2755,79686.0
2017-04-10 15:30:00,88.36,88.44,88.15,88.24,166288.0,82.2848,82.3593,82.0893,82.1731,166288.0
2017-04-11 09:30:00,88.05,88.06,87.39,87.75,73756.0,81.9961,82.0054,81.3815,81.7168,73756.0
2017-04-11 10:00:00,87.76,87.89,87.63,87.78,33725.0,81.7261,81.8471,81.605,81.7447,33725.0
2017-04-11 10:30:00,87.77,87.93,87.6,87.8,36345.0,81.7354,81.8844,81.5771,81.7633,36345.0
2017-04-11 11:00:00,87.81,87.91,87.64,87.75,35461.0,81.7726,81.8658,81.6143,81.7168,35461.0
2017-04-11 11:30:00,87.73,87.95,87.73,87.88,30074.0,81.6981,81.903,81.6981,81.8378,30074.0
2017-04-11 12:00:00,87.87,88.02,87.83,88.0,86591.0,81.8285,81.9682,81.7913,81.9496,86591.0
2017-04-11 12:30:00,88.0,88.0,87.88,87.92,36433.0,81.9496,81.9496,81.8378,81.8751,36433.0
2017-04-11 13:00:00,87.91,87.99,87.8,87.88,31061.0,81.8658,81.9403,81.7633,81.8378,31061.0
2017-04-11 13:30:00,87.89,87.92,87.77,87.83,36744.0,81.8471,81.8751,81.7354,81.7913,36744.0
2017-04-11 14:00:00,87.85,88.0,87.75,88.0,56755.0,81.8099,81.9496,81.7168,81.9496,56755.0
2017-04-11 14:30:00,87.98,88.12,87.87,88.04,60197.0,81.9309,82.0613,81.8285,81.9868,60197.0
2017-04-11 15:00:00,88.03,88.03,87.75,87.83,53937.0,81.9775,81.9775,81.7168,81.7913,53937.0
2017-04-11 15:30:00,87.83,87.98,87.79,87.97,193641.0,81.7913,81.9309,81.754,81.9216,193641.0
2017-04-12 09:30:00,87.52,87.84,87.01,87.62,203420.0,81.5026,81.8006,81.0276,81.5957,203420.0
2017-04-12 10:00:00,87.62,87.66,87.33,87.41,102185.0,81.5957,81.6329,81.3256,81.4001,102185.0
2017-04-12 10:30:00,87.43,87.46,87.14,87.33,98623.0,81.4188,81.4467,81.1487,81.3256,98623.0
2017-04-12 11:00:00,87.3,87.69,87.29,87.67,71886.0,81.2977,81.6609,81.2884,81.6423,71886.0
2017-04-12 11:30:00,87.64,87.7,87.37,87.48,46615.0,81.6143,81.6702,81.3629,81.4653,46615.0
2017-04-12 12:00:00,87.47,87.69,87.46,87.65,76364.0,81.456,81.6609,81.4467,81.6236,76364.0
2017-04-12 12:30:00,87.6,87.79,87.58,87.63,29084.0,81.5771,81.754,81.5584,81.605,29084.0
2017-04-12 13:00:00,87.64,87.74,87.61,87.74,29877.0,81.6143,81.7074,81.5864,81.7074,29877.0
2017-04-12 13:30:00,87.71,88.12,87.68,88.12,55798.0,81.6795,82.0613,81.6516,82.0613,55798.0
2017-04-12 14:00:00,88.1,88.13,87.97,88.12,62041.0,82.0427,82.0706,81.9216,82.0613,62041.0
2017-04-12 14:30:00,88.11,88.15,87.84,87.96,66251.0,82.052,82.0893,81.8006,81.9123,66251.0
2017-04-12 15:00:00,87.96,88.27,87.93,88.17,127940.0,81.9123,82.201,81.8844,82.1079,127940.0
2017-04-12 15:30:00,88.2,88.29,88.01,88.19,230829.0,82.1358,82.2196,81.9589,82.1265,230829.0
2017-04-13 09:30:00,88.55,88.55,87.55,88.08,144852.0,82.4617,82.4617,81.5305,82.0241,144852.0
2017-04-13 10:00:00,88.07,88.28,88.02,88.1,39996.0,82.0148,82.2103,81.9682,82.0427,39996.0
2017-04-13 10:30:00,88.1,88.13,87.92,88.05,43578.0,82.0427,82.0706,81.8751,81.9961,43578.0
2017-04-13 11:00:00,88.06,88.21,88.0,88.19,39439.0,82.0054,82.1451,81.9496,82.1265,39439.0
2017-04-13 11:30:00,88.18,88.25,88.08,88.24,28363.0,82.1172,82.1824,82.0241,82.1731,28363.0
2017-04-13 12:00:00,88.23,88.23,88.07,88.11,29840.0,82.1637,82.1637,82.0148,82.052,29840.0
2017-04-13 12:30:00,88.11,88.14,88.01,88.11,22080.0,82.052,82.0799,81.9589,82.052,22080.0
2017-04-13 13:00:00,88.11,88.12,87.87,87.93,28326.0,82.052,82.0613,81.8285,81.8844,28326.0
2017-04-13 13:30:00,87.95,88.0,87.78,87.79,35754.0,81.903,81.9496,81.7447,81.754,35754.0
2017-04-13 14:00:00,87.81,87.98,87.8,87.97,34310.0,81.7726,81.9309,81.7633,81.9216,34310.0
2017-04-13 14:30:00,87.98,88.01,87.89,87.94,35226.0,81.9309,81.9589,81.8471,81.8937,35226.0
2017-04-13 15:00:00,87.95,88.03,87.79,87.97,96241.0,81.903,81.9775,81.754,81.9216,96241.0
2017-04-13 15:30:00,87.97,88.03,87.71,87.74,206774.0,81.9216,81.9775,81.6795,81.7074,206774.0
2017-04-17 09:30:00,85.0,85.68,84.15,85.0,685227.0,79.1558,79.7891,78.3643,79.1558,685227.0
2017-04-17 10:00:00,84.94,85.26,84.74,85.0,342622.0,79.1,79.398,78.9137,79.1558,342622.0
2017-04-17 10:30:00,85.01,85.15,84.67,84.94,337089.0,79.1651,79.2955,78.8485,79.1,337089.0
2017-04-17 11:00:00,84.95,84.99,84.8,84.95,242990.0,79.1093,79.1465,78.9696,79.1093,242990.0
2017-04-17 11:30:00,84.96,85.28,84.95,85.15,106781.0,79.1186,79.4166,79.1093,79.2955,106781.0
2017-04-17 12:00:00,85.15,85.19,84.93,85.08,145474.0,79.2955,79.3328,79.0906,79.2303,145474.0
2017-04-17 12:30:00,85.06,85.07,84.99,85.01,96632.0,79.2117,79.221,79.1465,79.1651,96632.0
2017-04-17 13:00:00,85.0,85.27,85.0,85.24,202252.0,79.1558,79.4073,79.1558,79.3793,202252.0
2017-04-17 13:30:00,85.23,85.65,85.23,85.5,117864.0,79.37,79.7611,79.37,79.6215,117864.0
2017-04-17 14:00:00,85.51,85.75,85.35,85.71,124186.0,79.6308,79.8543,79.4818,79.817,124186.0
2017-04-17 14:30:00,85.71,85.9,85.59,85.73,182856.0,79.817,79.9939,79.7053,79.8356,182856.0
2017-04-17 15:00:00,85.74,85.88,85.53,85.55,238904.0,79.8449,79.9753,79.6494,79.668,238904.0
2017-04-17 15:30:00,85.55,85.72,85.31,85.62,824570.0,79.668,79.8263,79.4445,79.7332,824570.0
2017-04-18 09:30:00,85.59,85.85,85.06,85.85,244419.0,79.7053,79.9474,79.2117,79.9474,244419.0
2017-04-18 10:00:00,85.78,85.84,84.98,85.03,107936.0,79.8822,79.9381,79.1372,79.1838,107936.0
2017-04-18 10:30:00,85.04,85.46,84.97,85.04,131869.0,79.1931,79.5842,79.1279,79.1931,131869.0
2017-04-18 11:00:00,85.05,85.37,84.98,85.12,178251.0,79.2024,79.5004,79.1372,79.2676,178251.0
2017-04-18 11:30:00,85.11,85.22,84.87,85.0,150876.0,79.2583,79.3607,79.0348,79.1558,150876.0
2017-04-18 12:00:00,85.0,85.07,84.81,85.07,58515.0,79.1558,79.221,78.9789,79.221,58515.0
2017-04-18 12:30:00,85.07,85.15,84.98,85.05,68521.0,79.221,79.2955,79.1372,79.2024,68521.0
2017-04-18 13:00:00,85.04,85.16,84.93,85.04,105099.0,79.1931,79.3048,79.0906,79.1931,105099.0
2017-04-18 13:30:00,85.04,85.12,84.83,85.0,140849.0,79.1931,79.2676,78.9975,79.1558,140849.0
2017-04-18 14:00:00,85.0,85.19,84.98,85.08,83589.0,79.1558,79.3328,79.1372,79.2303,83589.0
2017-04-18 14:30:00,85.1,85.15,84.93,85.07,86371.0,79.249,79.2955,79.0906,79.221,86371.0
2017-04-18 15:00:00,85.07,85.12,84.98,85.04,147754.0,79.221,79.2676,79.1372,79.1931,147754.0
2017-04-18 15:30:00,85.04,85.3,85.04,85.19,271817.0,79.1931,79.4352,79.1931,79.3328,271817.0
2017-04-19 09:30:00,85.3,85.73,85.07,85.55,79154.0,79.4352,79.8356,79.221,79.668,79154.0
2017-04-19 10:00:00,85.55,85.8,85.53,85.55,103339.0,79.668,79.9008,79.6494,79.668,103339.0
2017-04-19 10:30:00,85.55,85.64,85.32,85.55,140964.0,79.668,79.7518,79.4538,79.668,140964.0
2017-04-19 11:00:00,85.58,85.77,85.55,85.65,54102.0,79.696,79.8729,79.668,79.7611,54102.0
2017-04-19 11:30:00,85.67,85.79,85.58,85.61,56016.0,79.7798,79.8915,79.696,79.7239,56016.0
2017-04-19 12:00:00,85.62,85.67,85.3,85.38,66046.0,79.7332,79.7798,79.4352,79.5097,66046.0
2017-04-19 12:30:00,85.36,85.44,85.2,85.25,66088.0,79.4911,79.5656,79.3421,79.3886,66088.0
2017-04-19 13:00:00,85.26,85.34,85.14,85.15,56030.0,79.398,79.4725,79.2862,79.2955,56030.0
2017-04-19 13:30:00,85.16,85.2,85.03,85.13,74917.0,79.3048,79.3421,79.1838,79.2769,74917.0
2017-04-19 14:00:00,85.14,85.16,85.04,85.1,74954.0,79.2862,79.3048,79.1931,79.249,74954.0
2017-04-19 14:30:00,85.09,85.11,84.93,84.99,113658.0,79.2396,79.2583,79.0906,79.1465,113658.0
2017-04-19 15:00:00,84.98,85.05,84.86,84.9,212183.0,79.1372,79.2024,79.0255,79.0627,212183.0
2017-04-19 15:30:00,84.93,84.93,84.42,84.6,510346.0,79.0906,79.0906,78.6157,78.7833,510346.0
2017-04-20 09:30:00,84.26,84.82,82.72,83.19,548717.0,78.4667,78.9882,77.0326,77.4703,548717.0
2017-04-20 10:00:00,83.19,83.53,82.93,83.26,393474.0,77.4703,77.7869,77.2282,77.5355,393474.0
2017-04-20 10:30:00,83.25,83.43,83.0,83.18,188574.0,77.5261,77.6938,77.2933,77.461,188574.0
2017-04-20 11:00:00,83.17,83.24,82.97,83.03,171984.0,77.4516,77.5168,77.2654,77.3213,171984.0
2017-04-20 11:30:00,83.03,83.28,82.98,83.25,208732.0,77.3213,77.5541,77.2747,77.5261,208732.0
2017-04-20 12:00:00,83.25,83.74,83.25,83.62,246181.0,77.5261,77.9825,77.5261,77.8707,246181.0
2017-04-20 12:30:00,83.64,83.91,83.4,83.6,708432.0,77.8893,78.1408,77.6658,77.8521,708432.0
2017-04-20 13:00:00,83.62,84.1,83.62,84.04,126282.0,77.8707,78.3177,77.8707,78.2618,126282.0
2017-04-20 13:30:00,84.01,84.38,84.01,84.24,128012.0,78.2339,78.5785,78.2339,78.4481,128012.0
2017-04-20 14:00:00,84.25,84.25,84.0,84.15,135235.0,78.4574,78.4574,78.2246,78.3643,135235.0
2017-04-20 14:30:00,84.17,84.25,83.83,83.84,351676.0,78.3829,78.4574,78.0663,78.0756,351676.0
2017-04-20 15:00:00,83.84,83.92,83.7,83.92,205521.0,78.0756,78.1501,77.9452,78.1501,205521.0
2017-04-20 15:30:00,83.92,84.16,83.89,84.11,369333.0,78.1501,78.3736,78.1221,78.327,369333.0
2017-04-21 09:30:00,84.06,84.22,83.33,83.65,215676.0,78.2805,78.4295,77.6006,77.8986,215676.0
2017-04-21 10:00:00,83.67,83.91,83.55,83.74,72628.0,77.9173,78.1408,77.8055,77.9825,72628.0
2017-04-21 10:30:00,83.73,83.87,83.61,83.84,86710.0,77.9731,78.1035,77.8614,78.0756,86710.0
2017-04-21 11:00:00,83.86,83.9,83.66,83.86,76594.0,78.0942,78.1315,77.908,78.0942,76594.0
2017-04-21 11:30:00,83.85,83.87,83.46,83.47,89067.0,78.0849,78.1035,77.7217,77.731,89067.0
2017-04-21 12:00:00,83.48,83.54,83.31,83.41,84479.0,77.7403,77.7962,77.582,77.6751,84479.0
2017-04-21 12:30:00,83.4,83.66,83.37,83.6,58548.0,77.6658,77.908,77.6379,77.8521,58548.0
2017-04-21 13:00:00,83.6,83.61,83.38,83.58,43353.0,77.8521,77.8614,77.6472,77.8335,43353.0
2017-04-21 13:30:00,83.57,83.71,83.47,83.69,53831.0,77.8241,77.9545,77.731,77.9359,53831.0
2017-04-21 14:00:00,83.69,83.71,83.62,83.64,71538.0,77.9359,77.9545,77.8707,77.8893,71538.0
2017-04-21 14:30:00,83.64,83.7,83.58,83.59,73874.0,77.8893,77.9452,77.8335,77.8428,73874.0
2017-04-21 15:00:00,83.59,83.77,83.59,83.75,128150.0,77.8428,78.0104,77.8428,77.9918,128150.0
2017-04-21 15:30:00,83.74,83.84,83.53,83.55,364072.0,77.9825,78.0756,77.7869,77.8055,364072.0
2017-04-24 09:30:00,84.52,85.17,84.51,84.73,355958.0,78.7088,79.3141,78.6995,78.9044,355958.0
2017-04-24 10:00:00,84.72,84.82,84.52,84.6,78970.0,78.8951,78.9882,78.7088,78.7833,78970.0
2017-04-24 10:30:00,84.6,84.76,84.47,84.73,134980.0,78.7833,78.9323,78.6623,78.9044,134980.0
2017-04-24 11:00:00,84.73,84.81,84.58,84.6,64836.0,78.9044,78.9789,78.7647,78.7833,64836.0
2017-04-24 11:30:00,84.59,84.78,84.57,84.68,34594.0,78.774,78.951,78.7554,78.8578,34594.0
2017-04-24 12:00:00,84.7,84.72,84.55,84.58,34677.0,78.8765,78.8951,78.7368,78.7647,34677.0
2017-04-24 12:30:00,84.56,84.69,84.56,84.66,38797.0,78.7461,78.8671,78.7461,78.8392,38797.0
2017-04-24 13:00:00,84.66,84.82,84.66,84.78,52190.0,78.8392,78.9882,78.8392,78.951,52190.0
2017-04-24 13:30:00,84.78,84.83,84.62,84.8,86816.0,78.951,78.9975,78.802,78.9696,86816.0
2017-04-24 14:00:00,84.79,84.92,84.74,84.79,122876.0,78.9603,79.0813,78.9137,78.9603,122876.0
2017-04-24 14:30:00,84.79,84.85,84.72,84.76,73118.0,78.9603,79.0161,78.8951,78.9323,73118.0
2017-04-24 15:00:00,84.77,84.89,84.55,84.56,168338.0,78.9416,79.0534,78.7368,78.7461,168338.0
2017-04-24 15:30:00,84.56,84.62,84.23,84.26,330079.0,78.7461,78.802,78.4388,78.4667,330079.0
2017-04-25 09:30:00,84.39,84.95,84.22,84.72,98160.0,78.5878,79.1093,78.4295,78.8951,98160.0
2017-04-25 10:00:00,84.7,84.95,84.56,84.69,69243.0,78.8765,79.1093,78.7461,78.8671,69243.0
2017-04-25 10:30:00,84.69,85.0,84.67,84.96,64950.0,78.8671,79.1558,78.8485,79.1186,64950.0
2017-04-25 11:00:00,84.96,85.03,84.88,84.98,55197.0,79.1186,79.1838,79.0441,79.1372,55197.0
2017-04-25 11:30:00,84.97,85.02,84.9,84.95,38284.0,79.1279,79.1745,79.0627,79.1093,38284.0
2017-04-25 12:00:00,84.96,85.0,84.84,84.88,37035.0,79.1186,79.1558,79.0068,79.0441,37035.0
2017-04-25 12:30:00,84.88,84.89,84.67,84.72,39395.0,79.0441,79.0534,78.8485,78.8951,39395.0
2017-04-25 13:00:00,84.72,84.91,84.7,84.84,66323.0,78.8951,79.072,78.8765,79.0068,66323.0
2017-04-25 13:30:00,84.85,84.91,84.72,84.76,52658.0,79.0161,79.072,78.8951,78.9323,52658.0
2017-04-25 14:00:00,84.74,84.85,84.66,84.69,65073.0,78.9137,79.0161,78.8392,78.8671,65073.0
2017-04-25 14:30:00,84.69,84.73,84.59,84.68,78697.0,78.8671,78.9044,78.774,78.8578,78697.0
2017-04-25 15:00:00,84.68,84.82,84.64,84.64,107912.0,78.8578,78.9882,78.8206,78.8206,107912.0
2017-04-25 15:30:00,84.63,84.71,84.56,84.62,200007.0,78.8113,78.8858,78.7461,78.802,200007.0
2017-04-26 09:30:00,84.91,85.08,84.61,84.9,71753.0,79.072,79.2303,78.7926,79.0627,71753.0
2017-04-26 10:00:00,84.88,85.03,84.67,84.87,64595.0,79.0441,79.1838,78.8485,79.0348,64595.0
2017-04-26 10:30:00,84.86,84.86,84.5,84.65,105616.0,79.0255,79.0255,78.6902,78.8299,105616.0
2017-04-26 11:00:00,84.67,84.79,84.49,84.77,54713.0,78.8485,78.9603,78.6809,78.9416,54713.0
2017-04-26 11:30:00,84.74,84.78,84.5,84.56,82477.0,78.9137,78.951,78.6902,78.7461,82477.0
2017-04-26 12:00:00,84.56,84.73,84.52,84.63,33842.0,78.7461,78.9044,78.7088,78.8113,33842.0
2017-04-26 12:30:00,84.63,84.7,83.54,83.91,397111.0,78.8113,78.8765,77.7962,78.1408,397111.0
2017-04-26 13:00:00,83.98,84.3,83.4,83.58,187137.0,78.206,78.504,77.6658,77.8335,187137.0
2017-04-26 13:30:00,83.58,83.67,83.1,83.22,298179.0,77.8335,77.9173,77.3865,77.4982,298179.0
2017-04-26 14:00:00,83.23,83.27,82.93,83.04,193536.0,77.5075,77.5448,77.2282,77.3306,193536.0
2017-04-26 14:30:00,83.03,83.61,83.02,83.33,212458.0,77.3213,77.8614,77.312,77.6006,212458.0
2017-04-26 15:00:00,83.35,83.68,83.32,83.62,140635.0,77.6193,77.9266,77.5913,77.8707,140635.0
2017-04-26 15:30:00,83.62,83.64,83.46,83.55,327628.0,77.8707,77.8893,77.7217,77.8055,327628.0
2017-04-27 09:30:00,83.53,84.03,83.15,83.57,144016.0,77.7869,78.2525,77.433,77.8241,144016.0
2017-04-27 10:00:00,83.54,84.0,83.45,83.72,89377.0,77.7962,78.2246,77.7124,77.9638,89377.0
2017-04-27 10:30:00,83.7,83.7,83.0,83.0,149620.0,77.9452,77.9452,77.2933,77.2933,149620.0
2017-04-27 11:00:00,83.0,83.43,82.88,83.22,155854.0,77.2933,77.6938,77.1816,77.4982,155854.0
2017-04-27 11:30:00,83.22,83.3,83.07,83.25,45377.0,77.4982,77.5727,77.3585,77.5261,45377.0
2017-04-27 12:00:00,83.24,83.34,83.15,83.29,42403.0,77.5168,77.61,77.433,77.5634,42403.0
2017-04-27 12:30:00,83.27,83.42,83.21,83.4,67608.0,77.5448,77.6845,77.4889,77.6658,67608.0
2017-04-27 13:00:00,83.4,83.53,83.34,83.45,54809.0,77.6658,77.7869,77.61,77.7124,54809.0
2017-04-27 13:30:00,83.44,83.68,83.4,83.64,35682.0,77.7031,77.9266,77.6658,77.8893,35682.0
2017-04-27 14:00:00,83.66,83.73,83.44,83.59,82723.0,77.908,77.9731,77.7031,77.8428,82723.0
2017-04-27 14:30:00,83.58,83.67,83.55,83.59,69958.0,77.8335,77.9173,77.8055,77.8428,69958.0
2017-04-27 15:00:00,83.58,83.6,83.27,83.47,96382.0,77.8335,77.8521,77.5448,77.731,96382.0
2017-04-27 15:30:00,83.48,83.51,83.36,83.45,217665.0,77.7403,77.7683,77.6286,77.7124,217665.0
2017-04-28 09:30:00,83.6,84.04,83.6,83.8,184022.0,77.8521,78.2618,77.8521,78.0383,184022.0
2017-04-28 10:00:00,83.7,84.24,83.64,83.74,170240.0,77.9452,78.4481,77.8893,77.9825,170240.0
2017-04-28 10:30:00,83.74,84.25,83.74,83.97,76836.0,77.9825,78.4574,77.9825,78.1966,76836.0
2017-04-28 11:00:00,83.94,84.12,83.9,84.06,51623.0,78.1687,78.3363,78.1315,78.2805,51623.0
2017-04-28 11:30:00,84.05,84.21,84.0,84.16,45947.0,78.2711,78.4201,78.2246,78.3736,45947.0
2017-04-28 12:00:00,84.16,84.23,84.13,84.13,42296.0,78.3736,78.4388,78.3456,78.3456,42296.0
2017-04-28 12:30:00,84.15,84.21,84.0,84.13,51297.0,78.3643,78.4201,78.2246,78.3456,51297.0
2017-04-28 13:00:00,84.14,84.22,84.0,84.07,34743.0,78.355,78.4295,78.2246,78.2898,34743.0
2017-04-28 13:30:00,84.07,84.16,84.05,84.15,27988.0,78.2898,78.3736,78.2711,78.3643,27988.0
2017-04-28 14:00:00,84.13,84.22,84.1,84.17,43575.0,78.3456,78.4295,78.3177,78.3829,43575.0
2017-04-28 14:30:00,84.18,84.32,84.18,84.24,44592.0,78.3922,78.5226,78.3922,78.4481,44592.0
2017-04-28 15:00:00,84.23,84.35,84.22,84.24,95548.0,78.4388,78.5505,78.4295,78.4481,95548.0
2017-04-28 15:30:00,84.23,84.28,84.12,84.2,230649.0,78.4388,78.4853,78.3363,78.4108,230649.0
2017-05-01 09:30:00,84.21,84.59,83.92,84.45,91030.0,78.4201,78.774,78.1501,78.6436,91030.0
2017-05-01 10:00:00,84.45,84.53,84.05,84.44,52655.0,78.6436,78.7181,78.2711,78.6343,52655.0
2017-05-01 10:30:00,84.4,84.7,84.36,84.52,74286.0,78.5971,78.8765,78.5598,78.7088,74286.0
2017-05-01 11:00:00,84.52,84.52,83.97,83.97,107904.0,78.7088,78.7088,78.1966,78.1966,107904.0
2017-05-01 11:30:00,83.98,84.16,83.92,84.11,54174.0,78.206,78.3736,78.1501,78.327,54174.0
2017-05-01 12:00:00,84.13,84.16,83.99,84.12,39135.0,78.3456,78.3736,78.2153,78.3363,39135.0
2017-05-01 12:30:00,84.06,84.28,84.06,84.21,41196.0,78.2805,78.4853,78.2805,78.4201,41196.0
2017-05-01 13:00:00,84.25,84.26,84.09,84.22,36452.0,78.4574,78.4667,78.3084,78.4295,36452.0
2017-05-01 13:30:00,84.21,84.27,84.0,84.05,70180.0,78.4201,78.476,78.2246,78.2711,70180.0
2017-05-01 14:00:00,84.07,84.51,84.07,84.44,55658.0,78.2898,78.6995,78.2898,78.6343,55658.0
2017-05-01 14:30:00,84.45,84.57,84.36,84.47,85308.0,78.6436,78.7554,78.5598,78.6623,85308.0
2017-05-01 15:00:00,84.48,84.52,84.23,84.29,190982.0,78.6716,78.7088,78.4388,78.4946,190982.0
2017-05-01 15:30:00,84.29,84.3,83.84,83.88,434655.0,78.4946,78.504,78.0756,78.1128,434655.0
2017-05-02 09:30:00,84.26,85.93,84.06,85.23,472304.0,78.4667,80.0219,78.2805,79.37,472304.0
2017-05-02 10:00:00,85.23,85.61,84.58,85.22,178558.0,79.37,79.7239,78.7647,79.3607,178558.0
2017-05-02 10:30:00,85.2,85.58,84.97,85.58,125616.0,79.3421,79.696,79.1279,79.696,125616.0
2017-05-02 11:00:00,85.59,85.69,84.95,85.11,182392.0,79.7053,79.7984,79.1093,79.2583,182392.0
2017-05-02 11:30:00,85.17,85.19,84.53,85.07,128271.0,79.3141,79.3328,78.7181,79.221,128271.0
2017-05-02 12:00:00,85.07,85.24,84.82,85.16,86316.0,79.221,79.3793,78.9882,79.3048,86316.0
2017-05-02 12:30:00,85.16,85.43,85.04,85.31,78232.0,79.3048,79.5563,79.1931,79.4445,78232.0
2017-05-02 13:00:00,85.3,85.32,85.1,85.19,107412.0,79.4352,79.4538,79.249,79.3328,107412.0
2017-05-02 13:30:00,85.19,85.3,84.91,85.18,168019.0,79.3328,79.4352,79.072,79.3235,168019.0
2017-05-02 14:00:00,85.18,85.26,84.88,84.92,81519.0,79.3235,79.398,79.0441,79.0813,81519.0
2017-05-02 14:30:00,84.91,84.92,84.42,84.58,120379.0,79.072,79.0813,78.6157,78.7647,120379.0
2017-05-02 15:00:00,84.58,84.84,84.49,84.75,191616.0,78.7647,79.0068,78.6809,78.923,191616.0
2017-05-02 15:30:00,84.75,84.84,84.56,84.73,459658.0,78.923,79.0068,78.7461,78.9044,459658.0
2017-05-03 09:30:00,84.5,85.04,84.14,84.34,316136.0,78.6902,79.1931,78.355,78.5412,316136.0
2017-05-03 10:00:00,84.35,84.36,83.69,84.18,166562.0,78.5505,78.5598,77.9359,78.3922,166562.0
2017-05-03 10:30:00,84.17,84.29,83.29,83.52,177685.0,78.3829,78.4946,77.5634,77.7776,177685.0
2017-05-03 11:00:00,83.55,83.56,82.94,83.26,307104.0,77.8055,77.8148,77.2375,77.5355,307104.0
2017-05-03 11:30:00,83.29,83.61,82.98,83.0,166536.0,77.5634,77.8614,77.2747,77.2933,166536.0
2017-05-03 12:00:00,83.0,83.05,82.44,82.76,186241.0,77.2933,77.3399,76.7718,77.0698,186241.0
2017-05-03 12:30:00,82.76,83.11,82.74,83.08,137403.0,77.0698,77.3958,77.0512,77.3678,137403.0
2017-05-03 13:00:00,83.08,83.13,82.76,82.84,100224.0,77.3678,77.4144,77.0698,77.1443,100224.0
2017-05-03 13:30:00,82.84,82.98,82.47,82.97,117492.0,77.1443,77.2747,76.7998,77.2654,117492.0
2017-05-03 14:00:00,82.98,83.04,82.78,82.95,174454.0,77.2747,77.3306,77.0885,77.2468,174454.0
2017-05-03 14:30:00,82.95,83.01,82.83,82.94,158434.0,77.2468,77.3027,77.135,77.2375,158434.0
2017-05-03 15:00:00,82.93,83.06,82.87,82.98,239018.0,77.2282,77.3492,77.1723,77.2747,239018.0
2017-05-03 15:30:00,82.99,83.06,82.79,82.84,540374.0,77.284,77.3492,77.0978,77.1443,540374.0
2017-05-04 09:30:00,82.58,82.74,81.42,82.71,269603.0,76.9022,77.0512,75.822,77.0233,269603.0
2017-05-04 10:00:00,82.72,82.96,82.45,82.82,237159.0,77.0326,77.2561,76.7812,77.1257,237159.0
2017-05-04 10:30:00,82.83,83.02,82.64,82.74,125788.0,77.135,77.312,76.9581,77.0512,125788.0
2017-05-04 11:00:00,82.74,83.01,82.69,82.86,116110.0,77.0512,77.3027,77.0047,77.163,116110.0
2017-05-04 11:30:00,82.87,82.88,82.55,82.56,90919.0,77.1723,77.1816,76.8743,76.8836,90919.0
2017-05-04 12:00:00,82.54,82.73,82.4,82.69,68906.0,76.865,77.0419,76.7346,77.0047,68906.0
2017-05-04 12:30:00,82.69,82.81,82.56,82.58,99914.0,77.0047,77.1164,76.8836,76.9022,99914.0
2017-05-04 13:00:00,82.57,82.78,82.48,82.59,80309.0,76.8929,77.0885,76.8091,76.9115,80309.0
2017-05-04 13:30:00,82.6,82.86,82.6,82.78,97155.0,76.9208,77.163,76.9208,77.0885,97155.0
2017-05-04 14:00:00,82.77,82.98,82.29,82.79,366783.0,77.0792,77.2747,76.6322,77.0978,366783.0
2017-05-04 14:30:00,82.82,83.87,82.79,83.59,463096.0,77.1257,78.1035,77.0978,77.8428,463096.0
2017-05-04 15:00:00,83.59,83.65,83.46,83.57,221849.0,77.8428,77.8986,77.7217,77.8241,221849.0
2017-05-04 15:30:00,83.58,83.61,83.35,83.48,258235.0,77.8335,77.8614,77.6193,77.7403,258235.0
2017-05-05 09:30:00,83.6,84.15,83.26,84.15,105631.0,77.8521,78.3643,77.5355,78.3643,105631.0
2017-05-05 10:00:00,84.09,84.21,83.47,83.54,112490.0,78.3084,78.4201,77.731,77.7962,112490.0
2017-05-05 10:30:00,83.54,83.8,83.49,83.77,70222.0,77.7962,78.0383,77.7496,78.0104,70222.0
2017-05-05 11:00:00,83.77,83.77,83.45,83.48,107571.0,78.0104,78.0104,77.7124,77.7403,107571.0
2017-05-05 11:30:00,83.48,83.6,83.34,83.36,57337.0,77.7403,77.8521,77.61,77.6286,57337.0
2017-05-05 12:00:00,83.36,83.5,83.33,83.47,38851.0,77.6286,77.759,77.6006,77.731,38851.0
2017-05-05 12:30:00,83.45,83.45,83.13,83.34,65472.0,77.7124,77.7124,77.4144,77.61,65472.0
2017-05-05 13:00:00,83.35,83.37,83.2,83.36,34725.0,77.6193,77.6379,77.4796,77.6286,34725.0
2017-05-05 13:30:00,83.36,83.36,83.14,83.28,54902.0,77.6286,77.6286,77.4237,77.5541,54902.0
2017-05-05 14:00:00,83.29,83.38,83.28,83.35,50186.0,77.5634,77.6472,77.5541,77.6193,50186.0
2017-05-05 14:30:00,83.35,83.4,83.19,83.34,62907.0,77.6193,77.6658,77.4703,77.61,62907.0
2017-05-05 15:00:00,83.33,83.42,83.25,83.29,69507.0,77.6006,77.6845,77.5261,77.5634,69507.0
2017-05-05 15:30:00,83.29,83.52,83.29,83.5,211979.0,77.5634,77.7776,77.5634,77.759,211979.0
2017-05-08 09:30:00,83.74,83.95,83.47,83.5,83911.0,77.9825,78.178,77.731,77.759,83911.0
2017-05-08 10:00:00,83.49,83.81,83.48,83.81,66995.0,77.7496,78.0476,77.7403,78.0476,66995.0
2017-05-08 10:30:00,83.85,83.85,83.56,83.66,54244.0,78.0849,78.0849,77.8148,77.908,54244.0
2017-05-08 11:00:00,83.69,83.73,83.58,83.61,46911.0,77.9359,77.9731,77.8335,77.8614,46911.0
2017-05-08 11:30:00,83.61,83.65,83.53,83.55,71352.0,77.8614,77.8986,77.7869,77.8055,71352.0
2017-05-08 12:00:00,83.56,83.58,83.5,83.55,87174.0,77.8148,77.8335,77.759,77.8055,87174.0
2017-05-08 12:30:00,83.55,83.6,83.51,83.58,43210.0,77.8055,77.8521,77.7683,77.8335,43210.0
2017-05-08 13:00:00,83.58,83.8,83.56,83.71,67454.0,77.8335,78.0383,77.8148,77.9545,67454.0
2017-05-08 13:30:00,83.71,83.83,83.63,83.83,55591.0,77.9545,78.0663,77.88,78.0663,55591.0
2017-05-08 14:00:00,83.83,83.97,83.8,83.96,89700.0,78.0663,78.1966,78.0383,78.1873,89700.0
2017-05-08 14:30:00,83.95,83.99,83.87,83.96,56264.0,78.178,78.2153,78.1035,78.1873,56264.0
2017-05-08 15:00:00,83.96,83.96,83.79,83.92,66125.0,78.1873,78.1873,78.029,78.1501,66125.0
2017-05-08 15:30:00,83.93,83.98,83.85,83.86,261577.0,78.1594,78.206,78.0849,78.0942,261577.0
2017-05-09 09:30:00,84.01,84.05,83.77,83.99,125529.0,78.2339,78.2711,78.0104,78.2153,125529.0
2017-05-09 10:00:00,83.99,84.03,83.88,84.01,75707.0,78.2153,78.2525,78.1128,78.2339,75707.0
2017-05-09 10:30:00,84.01,84.16,83.85,83.96,44803.0,78.2339,78.3736,78.0849,78.1873,44803.0
2017-05-09 11:00:00,83.98,84.09,83.9,84.09,47943.0,78.206,78.3084,78.1315,78.3084,47943.0
2017-05-09 11:30:00,84.11,84.23,83.97,84.08,36624.0,78.327,78.4388,78.1966,78.2991,36624.0
2017-05-09 12:00:00,84.06,84.28,84.06,84.18,34884.0,78.2805,78.4853,78.2805,78.3922,34884.0
2017-05-09 12:30:00,84.18,84.26,84.11,84.17,47586.0,78.3922,78.4667,78.327,78.3829,47586.0
2017-05-09 13:00:00,84.16,84.21,84.11,84.12,73609.0,78.3736,78.4201,78.327,78.3363,73609.0
2017-05-09 13:30:00,84.13,84.21,84.13,84.17,116145.0,78.3456,78.4201,78.3456,78.3829,116145.0
2017-05-09 14:00:00,84.17,84.28,84.16,84.21,107159.0,78.3829,78.4853,78.3736,78.4201,107159.0
2017-05-09 14:30:00,84.22,84.23,84.13,84.18,95426.0,78.4295,78.4388,78.3456,78.3922,95426.0
2017-05-09 15:00:00,84.18,84.21,84.11,84.15,155410.0,78.3922,78.4201,78.327,78.3643,155410.0
2017-05-09 15:30:00,84.15,84.16,83.95,84.1,288952.0,78.3643,78.3736,78.178,78.3177,288952.0
2017-05-10 09:30:00,84.24,84.46,83.93,84.44,55104.0,78.4481,78.653,78.1594,78.6343,55104.0
2017-05-10 10:00:00,84.45,84.67,84.3,84.54,66339.0,78.6436,78.8485,78.504,78.7275,66339.0
2017-05-10 10:30:00,84.55,84.93,84.51,84.87,150727.0,78.7368,79.0906,78.6995,79.0348,150727.0
2017-05-10 11:00:00,84.85,85.4,84.82,85.4,97010.0,79.0161,79.5283,78.9882,79.5283,97010.0
2017-05-10 11:30:00,85.4,85.48,85.14,85.29,108964.0,79.5283,79.6028,79.2862,79.4259,108964.0
2017-05-10 12:00:00,85.3,85.53,85.29,85.5,62601.0,79.4352,79.6494,79.4259,79.6215,62601.0
2017-05-10 12:30:00,85.5,85.73,85.5,85.59,96930.0,79.6215,79.8356,79.6215,79.7053,96930.0
2017-05-10 13:00:00,85.59,85.74,85.51,85.51,132992.0,79.7053,79.8449,79.6308,79.6308,132992.0
2017-05-10 13:30:00,85.5,85.56,85.41,85.5,72543.0,79.6215,79.6773,79.5376,79.6215,72543.0
2017-05-10 14:00:00,85.5,85.71,85.45,85.66,95317.0,79.6215,79.817,79.5749,79.7705,95317.0
2017-05-10 14:30:00,85.66,85.76,85.59,85.76,102615.0,79.7705,79.8636,79.7053,79.8636,102615.0
2017-05-10 15:00:00,85.77,85.9,85.73,85.8,174969.0,79.8729,79.9939,79.8356,79.9008,174969.0
2017-05-10 15:30:00,85.8,85.81,85.5,85.56,384592.0,79.9008,79.9101,79.6215,79.6773,384592.0
2017-05-11 09:30:00,85.03,85.39,84.66,84.78,119392.0,79.1838,79.519,78.8392,78.951,119392.0
2017-05-11 10:00:00,84.81,85.07,84.74,84.78,89575.0,78.9789,79.221,78.9137,78.951,89575.0
2017-05-11 10:30:00,84.79,84.9,84.51,84.73,81114.0,78.9603,79.0627,78.6995,78.9044,81114.0
2017-05-11 11:00:00,84.74,84.76,84.44,84.59,80314.0,78.9137,78.9323,78.6343,78.774,80314.0
2017-05-11 11:30:00,84.61,84.81,84.48,84.76,52994.0,78.7926,78.9789,78.6716,78.9323,52994.0
2017-05-11 12:00:00,84.77,84.99,84.67,84.93,38774.0,78.9416,79.1465,78.8485,79.0906,38774.0
2017-05-11 12:30:00,84.93,85.11,84.82,85.09,31542.0,79.0906,79.2583,78.9882,79.2396,31542.0
2017-05-11 13:00:00,85.11,85.11,84.95,85.01,33329.0,79.2583,79.2583,79.1093,79.1651,33329.0
2017-05-11 13:30:00,85.01,85.08,84.98,85.01,32603.0,79.1651,79.2303,79.1372,79.1651,32603.0
2017-05-11 14:00:00,84.99,85.09,84.86,85.06,46320.0,79.1465,79.2396,79.0255,79.2117,46320.0
2017-05-11 14:30:00,85.03,85.09,84.97,84.99,42059.0,79.1838,79.2396,79.1279,79.1465,42059.0
2017-05-11 15:00:00,84.99,85.13,84.96,85.13,63628.0,79.1465,79.2769,79.1186,79.2769,63628.0
2017-05-11 15:30:00,85.12,85.3,85.1,85.29,235434.0,79.2676,79.4352,79.249,79.4259,235434.0
2017-05-12 09:30:00,85.21,85.22,84.65,84.72,93617.0,79.3514,79.3607,78.8299,78.8951,93617.0
2017-05-12 10:00:00,84.77,84.8,84.39,84.65,72286.0,78.9416,78.9696,78.5878,78.8299,72286.0
2017-05-12 10:30:00,84.63,84.77,84.26,84.29,89372.0,78.8113,78.9416,78.4667,78.4946,89372.0
2017-05-12 11:00:00,84.29,84.46,84.04,84.11,89458.0,78.4946,78.653,78.2618,78.327,89458.0
2017-05-12 11:30:00,84.09,84.36,84.08,84.36,63793.0,78.3084,78.5598,78.2991,78.5598,63793.0
2017-05-12 12:00:00,84.34,84.34,84.06,84.28,58711.0,78.5412,78.5412,78.2805,78.4853,58711.0
2017-05-12 12:30:00,84.27,84.42,84.25,84.39,53096.0,78.476,78.6157,78.4574,78.5878,53096.0
2017-05-12 13:00:00,84.4,84.41,84.21,84.33,42607.0,78.5971,78.6064,78.4201,78.5319,42607.0
2017-05-12 13:30:00,84.31,84.43,84.25,84.43,40421.0,78.5133,78.625,78.4574,78.625,40421.0
2017-05-12 14:00:00,84.44,84.47,84.29,84.42,40889.0,78.6343,78.6623,78.4946,78.6157,40889.0
2017-05-12 14:30:00,84.42,84.6,84.32,84.44,51119.0,78.6157,78.7833,78.5226,78.6343,51119.0
2017-05-12 15:00:00,84.41,84.58,84.4,84.55,92245.0,78.6064,78.7647,78.5971,78.7368,92245.0
2017-05-12 15:30:00,84.55,84.66,84.48,84.61,217814.0,78.7368,78.8392,78.6716,78.7926,217814.0
2017-05-15 09:30:00,84.52,84.72,84.21,84.45,74265.0,78.7088,78.8951,78.4201,78.6436,74265.0
2017-05-15 10:00:00,84.49,84.51,84.15,84.2,55702.0,78.6809,78.6995,78.3643,78.4108,55702.0
2017-05-15 10:30:00,84.2,84.22,83.89,84.12,130008.0,78.4108,78.4295,78.1221,78.3363,130008.0
2017-05-15 11:00:00,84.1,84.1,83.86,84.0,84523.0,78.3177,78.3177,78.0942,78.2246,84523.0
2017-05-15 11:30:00,84.0,84.05,83.88,83.97,71645.0,78.2246,78.2711,78.1128,78.1966,71645.0
2017-05-15 12:00:00,83.97,84.0,83.77,83.92,76676.0,78.1966,78.2246,78.0104,78.1501,76676.0
2017-05-15 12:30:00,83.91,84.04,83.83,84.0,57718.0,78.1408,78.2618,78.0663,78.2246,57718.0
2017-05-15 13:00:00,84.0,84.11,83.96,84.0,76442.0,78.2246,78.327,78.1873,78.2246,76442.0
2017-05-15 13:30:00,84.0,84.16,84.0,84.06,98863.0,78.2246,78.3736,78.2246,78.2805,98863.0
2017-05-15 14:00:00,84.06,84.12,83.93,83.94,54773.0,78.2805,78.3363,78.1594,78.1687,54773.0
2017-05-15 14:30:00,83.94,84.05,83.93,83.95,50977.0,78.1687,78.2711,78.1594,78.178,50977.0
2017-05-15 15:00:00,83.95,84.02,83.86,83.87,86313.0,78.178,78.2432,78.0942,78.1035,86313.0
2017-05-15 15:30:00,83.87,83.92,83.77,83.81,259235.0,78.1035,78.1501,78.0104,78.0476,259235.0
2017-05-16 09:30:00,84.23,84.23,83.47,83.47,97684.0,78.4388,78.4388,77.731,77.731,97684.0
2017-05-16 10:00:00,83.44,83.56,83.21,83.54,65264.0,77.7031,77.8148,77.4889,77.7962,65264.0
2017-05-16 10:30:00,83.54,83.57,83.33,83.43,103707.0,77.7962,77.8241,77.6006,77.6938,103707.0
2017-05-16 11:00:00,83.44,83.44,83.28,83.32,130603.0,77.7031,77.7031,77.5541,77.5913,130603.0
2017-05-16 11:30:00,83.33,83.37,83.2,83.29,65881.0,77.6006,77.6379,77.4796,77.5634,65881.0
2017-05-16 12:00:00,83.3,83.32,83.25,83.27,40209.0,77.5727,77.5913,77.5261,77.5448,40209.0
2017-05-16 12:30:00,83.27,83.43,83.25,83.42,71756.0,77.5448,77.6938,77.5261,77.6845,71756.0
2017-05-16 13:00:00,83.41,83.52,83.31,83.52,52627.0,77.6751,77.7776,77.582,77.7776,52627.0
2017-05-16 13:30:00,83.52,83.59,83.47,83.49,163895.0,77.7776,77.8428,77.731,77.7496,163895.0
2017-05-16 14:00:00,83.49,83.68,83.36,83.47,94063.0,77.7496,77.9266,77.6286,77.731,94063.0
2017-05-16 14:30:00,83.47,83.52,83.32,83.4,34877.0,77.731,77.7776,77.5913,77.6658,34877.0
2017-05-16 15:00:00,83.41,83.61,83.39,83.59,57740.0,77.6751,77.8614,77.6565,77.8428,57740.0
2017-05-16 15:30:00,83.59,83.64,83.41,83.49,174220.0,77.8428,77.8893,77.6751,77.7496,174220.0
2017-05-17 09:30:00,83.03,83.15,82.54,82.56,161535.0,77.3213,77.433,76.865,76.8836,161535.0
2017-05-17 10:00:00,82.57,82.83,82.57,82.65,101062.0,76.8929,77.135,76.8929,76.9674,101062.0
2017-05-17 10:30:00,82.67,82.67,82.43,82.51,109660.0,76.986,76.986,76.7625,76.837,109660.0
2017-05-17 11:00:00,82.52,82.7,82.36,82.66,136861.0,76.8463,77.014,76.6973,76.9767,136861.0
2017-05-17 11:30:00,82.67,82.73,82.56,82.73,54684.0,76.986,77.0419,76.8836,77.0419,54684.0
2017-05-17 12:00:00,82.73,82.87,82.65,82.78,47903.0,77.0419,77.1723,76.9674,77.0885,47903.0
2017-05-17 12:30:00,82.78,82.79,82.46,82.63,111428.0,77.0885,77.0978,76.7905,76.9488,111428.0
2017-05-17 13:00:00,82.62,82.64,82.42,82.43,62471.0,76.9395,76.9581,76.7532,76.7625,62471.0
2017-05-17 13:30:00,82.43,82.43,82.21,82.21,75008.0,76.7625,76.7625,76.5577,76.5577,75008.0
2017-05-17 14:00:00,82.22,82.41,82.08,82.09,104920.0,76.567,76.7439,76.4366,76.4459,104920.0
2017-05-17 14:30:00,82.09,82.18,81.88,81.89,183972.0,76.4459,76.5297,76.2503,76.2597,183972.0
2017-05-17 15:00:00,81.89,82.05,81.82,81.93,141342.0,76.2597,76.4087,76.1945,76.2969,141342.0
2017-05-17 15:30:00,81.93,81.94,81.43,81.51,486225.0,76.2969,76.3062,75.8313,75.9058,486225.0
2017-05-18 09:30:00,81.68,82.01,81.16,81.54,166054.0,76.0641,76.3714,75.5798,75.9337,166054.0
2017-05-18 10:00:00,81.54,81.73,81.43,81.51,147666.0,75.9337,76.1107,75.8313,75.9058,147666.0
2017-05-18 10:30:00,81.51,81.73,81.37,81.45,98395.0,75.9058,76.1107,75.7754,75.8499,98395.0
2017-05-18 11:00:00,81.46,81.57,81.22,81.54,83370.0,75.8592,75.9617,75.6357,75.9337,83370.0
2017-05-18 11:30:00,81.55,81.71,81.3,81.38,76790.0,75.943,76.092,75.7102,75.7847,76790.0
2017-05-18 12:00:00,81.4,81.49,81.26,81.47,56270.0,75.8033,75.8872,75.673,75.8685,56270.0
2017-05-18 12:30:00,81.45,81.52,81.18,81.18,61092.0,75.8499,75.9151,75.5985,75.5985,61092.0
2017-05-18 13:00:00,81.21,81.3,81.1,81.28,52676.0,75.6264,75.7102,75.524,75.6916,52676.0
2017-05-18 13:30:00,81.27,81.65,81.23,81.56,64584.0,75.6823,76.0362,75.645,75.9523,64584.0
2017-05-18 14:00:00,81.56,81.81,81.55,81.74,81439.0,75.9523,76.1852,75.943,76.12,81439.0
2017-05-18 14:30:00,81.75,81.88,81.46,81.49,69670.0,76.1293,76.2503,75.8592,75.8872,69670.0
2017-05-18 15:00:00,81.48,81.66,81.44,81.48,98605.0,75.8778,76.0455,75.8406,75.8778,98605.0
2017-05-18 15:30:00,81.49,81.5,81.25,81.27,237064.0,75.8872,75.8965,75.6637,75.6823,237064.0
2017-05-19 09:30:00,81.55,82.53,81.44,82.26,186511.0,75.943,76.8557,75.8406,76.6042,186511.0
2017-05-19 10:00:00,82.24,82.89,82.23,82.89,119829.0,76.5856,77.1909,76.5763,77.1909,119829.0
2017-05-19 10:30:00,82.9,82.92,82.62,82.8,82021.0,77.2002,77.2188,76.9395,77.1071,82021.0
2017-05-19 11:00:00,82.77,82.89,82.69,82.79,110288.0,77.0792,77.1909,77.0047,77.0978,110288.0
2017-05-19 11:30:00,82.78,82.84,82.72,82.76,59632.0,77.0885,77.1443,77.0326,77.0698,59632.0
2017-05-19 12:00:00,82.78,82.81,82.63,82.71,38653.0,77.0885,77.1164,76.9488,77.0233,38653.0
2017-05-19 12:30:00,82.7,82.81,82.69,82.75,46860.0,77.014,77.1164,77.0047,77.0605,46860.0
2017-05-19 13:00:00,82.76,82.93,82.73,82.92,46917.0,77.0698,77.2282,77.0419,77.2188,46917.0
2017-05-19 13:30:00,82.93,82.97,82.86,82.94,44902.0,77.2282,77.2654,77.163,77.2375,44902.0
2017-05-19 14:00:00,82.94,82.94,82.87,82.91,61967.0,77.2375,77.2375,77.1723,77.2095,61967.0
2017-05-19 14:30:00,82.9,83.05,82.78,82.78,174156.0,77.2002,77.3399,77.0885,77.0885,174156.0
2017-05-19 15:00:00,82.76,82.8,82.1,82.11,257305.0,77.0698,77.1071,76.4552,76.4645,257305.0
2017-05-19 15:30:00,82.12,82.29,82.06,82.12,296355.0,76.4738,76.6322,76.418,76.4738,296355.0
2017-05-22 09:30:00,81.86,82.37,81.83,82.17,68853.0,76.2317,76.7067,76.2038,76.5204,68853.0
2017-05-22 10:00:00,82.16,82.34,82.08,82.11,37472.0,76.5111,76.6787,76.4366,76.4645,37472.0
2017-05-22 10:30:00,82.13,82.29,82.09,82.29,48550.0,76.4832,76.6322,76.4459,76.6322,48550.0
2017-05-22 11:00:00,82.25,82.55,82.12,82.55,103390.0,76.5949,76.8743,76.4738,76.8743,103390.0
2017-05-22 11:30:00,82.58,82.71,82.25,82.33,82411.0,76.9022,77.0233,76.5949,76.6694,82411.0
2017-05-22 12:00:00,82.33,82.46,82.29,82.3,28316.0,76.6694,76.7905,76.6322,76.6415,28316.0
2017-05-22 12:30:00,82.32,82.42,82.21,82.27,53116.0,76.6601,76.7532,76.5577,76.6135,53116.0
2017-05-22 13:00:00,82.29,82.46,82.27,82.43,36716.0,76.6322,76.7905,76.6135,76.7625,36716.0
2017-05-22 13:30:00,82.44,82.44,82.29,82.33,37380.0,76.7718,76.7718,76.6322,76.6694,37380.0
2017-05-22 14:00:00,82.33,82.33,82.25,82.28,28784.0,76.6694,76.6694,76.5949,76.6228,28784.0
2017-05-22 14:30:00,82.28,82.35,82.12,82.14,46913.0,76.6228,76.688,76.4738,76.4925,46913.0
2017-05-22 15:00:00,82.14,82.36,82.12,82.31,61727.0,76.4925,76.6973,76.4738,76.6508,61727.0
2017-05-22 15:30:00,82.31,82.49,82.27,82.31,138380.0,76.6508,76.8184,76.6135,76.6508,138380.0
2017-05-23 09:30:00,82.33,82.64,82.1,82.27,76614.0,76.6694,76.9581,76.4552,76.6135,76614.0
2017-05-23 10:00:00,82.28,82.33,82.02,82.21,91992.0,76.6228,76.6694,76.3807,76.5577,91992.0
2017-05-23 10:30:00,82.24,82.48,82.21,82.42,98041.0,76.5856,76.8091,76.5577,76.7532,98041.0
2017-05-23 11:00:00,82.41,82.42,82.18,82.31,48385.0,76.7439,76.7532,76.5297,76.6508,48385.0
2017-05-23 11:30:00,82.31,82.44,82.31,82.34,38370.0,76.6508,76.7718,76.6508,76.6787,38370.0
2017-05-23 12:00:00,82.36,82.45,82.34,82.35,27568.0,76.6973,76.7812,76.6787,76.688,27568.0
2017-05-23 12:30:00,82.36,82.41,82.31,82.37,33367.0,76.6973,76.7439,76.6508,76.7067,33367.0
2017-05-23 13:00:00,82.37,82.42,82.18,82.21,56204.0,76.7067,76.7532,76.5297,76.5577,56204.0
2017-05-23 13:30:00,82.21,82.32,82.11,82.3,47484.0,76.5577,76.6601,76.4645,76.6415,47484.0
2017-05-23 14:00:00,82.31,82.35,82.16,82.21,44559.0,76.6508,76.688,76.5111,76.5577,44559.0
2017-05-23 14:30:00,82.2,82.26,82.12,82.14,51674.0,76.5483,76.6042,76.4738,76.4925,51674.0
2017-05-23 15:00:00,82.15,82.16,81.95,81.99,72699.0,76.5018,76.5111,76.3155,76.3528,72699.0
2017-05-23 15:30:00,82.0,82.03,81.87,81.92,204838.0,76.3621,76.39,76.241,76.2876,204838.0
2017-05-24 09:30:00,81.86,81.97,81.29,81.61,42889.0,76.2317,76.3342,75.7009,75.9989,42889.0
2017-05-24 10:00:00,81.65,81.97,81.57,81.82,65927.0,76.0362,76.3342,75.9617,76.1945,65927.0
2017-05-24 10:30:00,81.84,81.97,81.8,81.94,53275.0,76.2131,76.3342,76.1758,76.3062,53275.0
2017-05-24 11:00:00,81.94,82.19,81.81,82.17,65702.0,76.3062,76.539,76.1852,76.5204,65702.0
2017-05-24 11:30:00,82.17,82.21,82.06,82.06,32842.0,76.5204,76.5577,76.418,76.418,32842.0
2017-05-24 12:00:00,82.05,82.14,82.0,82.02,20576.0,76.4087,76.4925,76.3621,76.3807,20576.0
2017-05-24 12:30:00,82.05,82.25,82.05,82.22,18149.0,76.4087,76.5949,76.4087,76.567,18149.0
2017-05-24 13:00:00,82.23,82.42,82.1,82.27,53912.0,76.5763,76.7532,76.4552,76.6135,53912.0
2017-05-24 13:30:00,82.27,82.52,82.22,82.4,75884.0,76.6135,76.8463,76.567,76.7346,75884.0
2017-05-24 14:00:00,82.4,82.48,82.24,82.43,52848.0,76.7346,76.8091,76.5856,76.7625,52848.0
2017-05-24 14:30:00,82.43,82.64,82.38,82.59,112684.0,76.7625,76.9581,76.716,76.9115,112684.0
2017-05-24 15:00:00,82.6,82.76,82.37,82.5,166745.0,76.9208,77.0698,76.7067,76.8277,166745.0
2017-05-24 15:30:00,82.5,82.54,82.41,82.44,162655.0,76.8277,76.865,76.7439,76.7718,162655.0
2017-05-25 09:30:00,82.51,83.03,82.07,82.9,41850.0,76.837,77.3213,76.4273,77.2002,41850.0
2017-05-25 10:00:00,82.87,83.17,82.82,83.15,23881.0,77.1723,77.4516,77.1257,77.433,23881.0
2017-05-25 10:30:00,83.13,83.36,82.97,83.22,47567.0,77.4144,77.6286,77.2654,77.4982,47567.0
2017-05-25 11:00:00,83.24,83.28,83.05,83.15,31085.0,77.5168,77.5541,77.3399,77.433,31085.0
2017-05-25 11:30:00,83.18,83.31,83.11,83.24,33151.0,77.461,77.582,77.3958,77.5168,33151.0
2017-05-25 12:00:00,83.23,83.28,83.08,83.1,24562.0,77.5075,77.5541,77.3678,77.3865,24562.0
2017-05-25 12:30:00,83.09,83.22,83.05,83.12,20086.0,77.3772,77.4982,77.3399,77.4051,20086.0
2017-05-25 13:00:00,83.12,83.16,83.04,83.06,23795.0,77.4051,77.4423,77.3306,77.3492,23795.0
2017-05-25 13:30:00,83.06,83.27,83.05,83.27,19648.0,77.3492,77.5448,77.3399,77.5448,19648.0
2017-05-25 14:00:00,83.26,83.4,83.24,83.34,30719.0,77.5355,77.6658,77.5168,77.61,30719.0
2017-05-25 14:30:00,83.35,83.49,83.33,83.38,40907.0,77.6193,77.7496,77.6006,77.6472,40907.0
2017-05-25 15:00:00,83.39,83.43,83.35,83.35,44144.0,77.6565,77.6938,77.6193,77.6193,44144.0
2017-05-25 15:30:00,83.36,83.37,83.08,83.13,130636.0,77.6286,77.6379,77.3678,77.4144,130636.0
2017-05-26 09:30:00,82.9,83.28,82.03,82.13,127347.0,77.2002,77.5541,76.39,76.4832,127347.0
2017-05-26 10:00:00,82.1,82.61,81.99,82.12,115052.0,76.4552,76.9302,76.3528,76.4738,115052.0
2017-05-26 10:30:00,82.12,82.25,81.96,82.08,86692.0,76.4738,76.5949,76.3248,76.4366,86692.0
2017-05-26 11:00:00,82.08,82.31,82.07,82.3,60210.0,76.4366,76.6508,76.4273,76.6415,60210.0
2017-05-26 11:30:00,82.3,82.39,82.17,82.32,59681.0,76.6415,76.7253,76.5204,76.6601,59681.0
2017-05-26 12:00:00,82.33,82.46,82.32,82.42,45087.0,76.6694,76.7905,76.6601,76.7532,45087.0
2017-05-26 12:30:00,82.38,82.42,82.28,82.42,26875.0,76.716,76.7532,76.6228,76.7532,26875.0
2017-05-26 13:00:00,82.42,82.52,82.36,82.52,37975.0,76.7532,76.8463,76.6973,76.8463,37975.0
2017-05-26 13:30:00,82.52,82.6,82.46,82.6,33757.0,76.8463,76.9208,76.7905,76.9208,33757.0
2017-05-26 14:00:00,82.61,82.88,82.51,82.75,93116.0,76.9302,77.1816,76.837,77.0605,93116.0
2017-05-26 14:30:00,82.74,82.75,82.64,82.64,48426.0,77.0512,77.0605,76.9581,76.9581,48426.0
2017-05-26 15:00:00,82.64,82.73,82.55,82.6,62805.0,76.9581,77.0419,76.8743,76.9208,62805.0
2017-05-26 15:30:00,82.6,82.72,82.59,82.67,159031.0,76.9208,77.0326,76.9115,76.986,159031.0
2017-05-30 09:30:00,82.32,83.25,82.12,83.11,126526.0,76.6601,77.5261,76.4738,77.3958,126526.0
2017-05-30 10:00:00,83.1,83.15,82.85,82.86,57189.0,77.3865,77.433,77.1537,77.163,57189.0
2017-05-30 10:30:00,82.86,83.05,82.79,82.83,50341.0,77.163,77.3399,77.0978,77.135,50341.0
2017-05-30 11:00:00,82.8,82.9,82.61,82.67,44702.0,77.1071,77.2002,76.9302,76.986,44702.0
2017-05-30 11:30:00,82.68,82.73,82.44,82.48,61288.0,76.9953,77.0419,76.7718,76.8091,61288.0
2017-05-30 12:00:00,82.5,82.65,82.4,82.56,59552.0,76.8277,76.9674,76.7346,76.8836,59552.0
2017-05-30 12:30:00,82.56,82.58,82.41,82.46,43288.0,76.8836,76.9022,76.7439,76.7905,43288.0
2017-05-30 13:00:00,82.47,82.49,82.35,82.45,27843.0,76.7998,76.8184,76.688,76.7812,27843.0
2017-05-30 13:30:00,82.42,82.43,82.13,82.13,55600.0,76.7532,76.7625,76.4832,76.4832,55600.0
2017-05-30 14:00:00,82.13,82.26,82.05,82.15,65194.0,76.4832,76.6042,76.4087,76.5018,65194.0
2017-05-30 14:30:00,82.15,82.22,82.05,82.06,55606.0,76.5018,76.567,76.4087,76.418,55606.0
2017-05-30 15:00:00,82.06,82.16,82.05,82.08,78342.0,76.418,76.5111,76.4087,76.4366,78342.0
2017-05-30 15:30:00,82.08,82.21,81.98,81.99,239991.0,76.4366,76.5577,76.3435,76.3528,239991.0
2017-05-31 09:30:00,81.94,82.42,81.81,81.9,119915.0,76.3062,76.7532,76.1852,76.269,119915.0
2017-05-31 10:00:00,81.91,81.99,81.73,81.81,156963.0,76.2783,76.3528,76.1107,76.1852,156963.0
2017-05-31 10:30:00,81.81,82.28,81.76,82.21,152424.0,76.1852,76.6228,76.1386,76.5577,152424.0
2017-05-31 11:00:00,82.2,82.41,81.99,82.07,129743.0,76.5483,76.7439,76.3528,76.4273,129743.0
2017-05-31 11:30:00,82.08,82.09,81.82,81.95,151505.0,76.4366,76.4459,76.1945,76.3155,151505.0
2017-05-31 12:00:00,81.95,82.24,81.94,82.16,129724.0,76.3155,76.5856,76.3062,76.5111,129724.0
2017-05-31 12:30:00,82.17,82.32,82.11,82.23,108973.0,76.5204,76.6601,76.4645,76.5763,108973.0
2017-05-31 13:00:00,82.23,82.58,82.2,82.4,131656.0,76.5763,76.9022,76.5483,76.7346,131656.0
2017-05-31 13:30:00,82.38,82.41,81.93,81.98,79170.0,76.716,76.7439,76.2969,76.3435,79170.0
2017-05-31 14:00:00,81.98,81.98,81.81,81.84,99480.0,76.3435,76.3435,76.1852,76.2131,99480.0
2017-05-31 14:30:00,81.85,82.03,81.82,81.93,76244.0,76.2224,76.39,76.1945,76.2969,76244.0
2017-05-31 15:00:00,81.92,82.03,81.83,81.87,162458.0,76.2876,76.39,76.2038,76.241,162458.0
2017-05-31 15:30:00,81.87,82.03,81.75,81.91,360654.0,76.241,76.39,76.1293,76.2783,360654.0
2017-06-01 09:30:00,82.03,83.22,82.03,83.07,102696.0,76.39,77.4982,76.39,77.3585,102696.0
2017-06-01 10:00:00,83.04,83.4,82.85,83.2,129955.0,77.3306,77.6658,77.1537,77.4796,129955.0
2017-06-01 10:30:00,83.22,83.26,83.13,83.26,95217.0,77.4982,77.5355,77.4144,77.5355,95217.0
2017-06-01 11:00:00,83.25,83.27,82.93,82.94,73819.0,77.5261,77.5448,77.2282,77.2375,73819.0
2017-06-01 11:30:00,82.94,83.27,82.92,83.25,35440.0,77.2375,77.5448,77.2188,77.5261,35440.0
2017-06-01 12:00:00,83.27,84.0,83.27,83.99,122501.0,77.5448,78.2246,77.5448,78.2153,122501.0
2017-06-01 12:30:00,83.99,84.03,83.84,84.02,77440.0,78.2153,78.2525,78.0756,78.2432,77440.0
2017-06-01 13:00:00,84.03,84.03,83.78,83.92,41722.0,78.2525,78.2525,78.0197,78.1501,41722.0
2017-06-01 13:30:00,83.92,83.99,83.63,83.66,99085.0,78.1501,78.2153,77.88,77.908,99085.0
2017-06-01 14:00:00,83.67,83.86,83.67,83.73,79729.0,77.9173,78.0942,77.9173,77.9731,79729.0
2017-06-01 14:30:00,83.71,83.78,83.47,83.62,96904.0,77.9545,78.0197,77.731,77.8707,96904.0
2017-06-01 15:00:00,83.63,83.88,83.51,83.68,118827.0,77.88,78.1128,77.7683,77.9266,118827.0
2017-06-01 15:30:00,83.69,83.78,83.65,83.75,271566.0,77.9359,78.0197,77.8986,77.9918,271566.0
2017-06-02 09:30:00,83.64,84.12,83.62,83.9,127552.0,77.8893,78.3363,77.8707,78.1315,127552.0
2017-06-02 10:00:00,83.94,83.94,83.48,83.67,48174.0,78.1687,78.1687,77.7403,77.9173,48174.0
2017-06-02 10:30:00,83.67,84.04,83.67,83.76,63333.0,77.9173,78.2618,77.9173,78.0011,63333.0
2017-06-02 11:00:00,83.76,83.8,83.58,83.62,29932.0,78.0011,78.0383,77.8335,77.8707,29932.0
2017-06-02 11:30:00,83.61,83.77,83.49,83.49,58455.0,77.8614,78.0104,77.7496,77.7496,58455.0
2017-06-02 12:00:00,83.48,83.58,83.42,83.52,42015.0,77.7403,77.8335,77.6845,77.7776,42015.0
2017-06-02 12:30:00,83.52,83.52,83.31,83.35,61584.0,77.7776,77.7776,77.582,77.6193,61584.0
2017-06-02 13:00:00,83.36,83.4,83.28,83.31,26917.0,77.6286,77.6658,77.5541,77.582,26917.0
2017-06-02 13:30:00,83.32,83.32,83.19,83.19,24958.0,77.5913,77.5913,77.4703,77.4703,24958.0
2017-06-02 14:00:00,83.2,83.21,82.99,83.04,38567.0,77.4796,77.4889,77.284,77.3306,38567.0
2017-06-02 14:30:00,83.05,83.24,83.03,83.24,30151.0,77.3399,77.5168,77.3213,77.5168,30151.0
2017-06-02 15:00:00,83.23,83.39,83.19,83.29,59056.0,77.5075,77.6565,77.4703,77.5634,59056.0
2017-06-02 15:30:00,83.29,83.37,83.21,83.29,279979.0,77.5634,77.6379,77.4889,77.5634,279979.0
2017-06-05 09:30:00,83.03,83.28,82.42,82.47,96934.0,77.3213,77.5541,76.7532,76.7998,96934.0
2017-06-05 10:00:00,82.49,82.58,82.33,82.39,81907.0,76.8184,76.9022,76.6694,76.7253,81907.0
2017-06-05 10:30:00,82.39,82.39,82.18,82.27,58413.0,76.7253,76.7253,76.5297,76.6135,58413.0
2017-06-05 11:00:00,82.26,82.32,82.05,82.29,66688.0,76.6042,76.6601,76.4087,76.6322,66688.0
2017-06-05 11:30:00,82.29,82.37,82.08,82.21,47053.0,76.6322,76.7067,76.4366,76.5577,47053.0
2017-06-05 12:00:00,82.23,82.38,82.17,82.37,90905.0,76.5763,76.716,76.5204,76.7067,90905.0
2017-06-05 12:30:00,82.35,82.49,82.34,82.39,62687.0,76.688,76.8184,76.6787,76.7253,62687.0
2017-06-05 13:00:00,82.4,82.5,82.3,82.38,81724.0,76.7346,76.8277,76.6415,76.716,81724.0
2017-06-05 13:30:00,82.37,82.39,82.2,82.29,55732.0,76.7067,76.7253,76.5483,76.6322,55732.0
2017-06-05 14:00:00,82.29,82.43,82.26,82.34,53213.0,76.6322,76.7625,76.6042,76.6787,53213.0
2017-06-05 14:30:00,82.36,82.65,82.35,82.53,72458.0,76.6973,76.9674,76.688,76.8557,72458.0
2017-06-05 15:00:00,82.52,82.54,82.43,82.45,68659.0,76.8463,76.865,76.7625,76.7812,68659.0
2017-06-05 15:30:00,82.45,82.52,82.34,82.38,166084.0,76.7812,76.8463,76.6787,76.716,166084.0
2017-06-06 09:30:00,82.4,82.65,82.0,82.59,83548.0,76.7346,76.9674,76.3621,76.9115,83548.0
2017-06-06 10:00:00,82.56,82.58,82.27,82.29,40092.0,76.8836,76.9022,76.6135,76.6322,40092.0
2017-06-06 10:30:00,82.33,82.37,81.87,82.04,36269.0,76.6694,76.7067,76.241,76.3993,36269.0
2017-06-06 11:00:00,82.04,82.04,81.8,81.96,34059.0,76.3993,76.3993,76.1758,76.3248,34059.0
2017-06-06 11:30:00,81.94,82.06,81.85,81.91,30837.0,76.3062,76.418,76.2224,76.2783,30837.0
2017-06-06 12:00:00,81.89,82.02,81.82,82.0,28708.0,76.2597,76.3807,76.1945,76.3621,28708.0
2017-06-06 12:30:00,81.99,81.99,81.83,81.83,44746.0,76.3528,76.3528,76.2038,76.2038,44746.0
2017-06-06 13:00:00,81.83,81.91,81.65,81.91,52900.0,76.2038,76.2783,76.0362,76.2783,52900.0
2017-06-06 13:30:00,81.9,82.01,81.88,81.98,86660.0,76.269,76.3714,76.2503,76.3435,86660.0
2017-06-06 14:00:00,81.98,82.07,81.94,82.04,52189.0,76.3435,76.4273,76.3062,76.3993,52189.0
2017-06-06 14:30:00,82.03,82.34,82.03,82.31,129276.0,76.39,76.6787,76.39,76.6508,129276.0
2017-06-06 15:00:00,82.32,82.41,82.16,82.17,87377.0,76.6601,76.7439,76.5111,76.5204,87377.0
2017-06-06 15:30:00,82.16,82.51,82.04,82.48,382089.0,76.5111,76.837,76.3993,76.8091,382089.0
2017-06-07 09:30:00,83.45,83.87,82.84,82.86,170525.0,77.7124,78.1035,77.1443,77.163,170525.0
2017-06-07 10:00:00,82.85,82.96,82.35,82.4,110810.0,77.1537,77.2561,76.688,76.7346,110810.0
2017-06-07 10:30:00,82.38,82.5,82.18,82.28,113493.0,76.716,76.8277,76.5297,76.6228,113493.0
2017-06-07 11:00:00,82.29,82.42,82.23,82.27,57898.0,76.6322,76.7532,76.5763,76.6135,57898.0
2017-06-07 11:30:00,82.27,82.41,82.25,82.39,75068.0,76.6135,76.7439,76.5949,76.7253,75068.0
2017-06-07 12:00:00,82.39,82.4,82.29,82.36,52025.0,76.7253,76.7346,76.6322,76.6973,52025.0
2017-06-07 12:30:00,82.35,82.38,82.04,82.12,76600.0,76.688,76.716,76.3993,76.4738,76600.0
2017-06-07 13:00:00,82.14,82.36,82.12,82.29,73520.0,76.4925,76.6973,76.4738,76.6322,73520.0
2017-06-07 13:30:00,82.3,82.33,82.17,82.29,38499.0,76.6415,76.6694,76.5204,76.6322,38499.0
2017-06-07 14:00:00,82.28,82.35,82.19,82.27,37883.0,76.6228,76.688,76.539,76.6135,37883.0
2017-06-07 14:30:00,82.27,82.61,82.25,82.56,46053.0,76.6135,76.9302,76.5949,76.8836,46053.0
2017-06-07 15:00:00,82.56,82.7,82.41,82.65,64745.0,76.8836,77.014,76.7439,76.9674,64745.0
2017-06-07 15:30:00,82.67,82.72,82.59,82.66,220761.0,76.986,77.0326,76.9115,76.9767,220761.0
2017-06-08 09:30:00,82.81,83.45,82.63,82.78,107548.0,77.1164,77.7124,76.9488,77.0885,107548.0
2017-06-08 10:00:00,82.77,82.82,82.16,82.29,239756.0,77.0792,77.1257,76.5111,76.6322,239756.0
2017-06-08 10:30:00,82.29,82.51,82.22,82.34,68297.0,76.6322,76.837,76.567,76.6787,68297.0
2017-06-08 11:00:00,82.32,82.68,82.32,82.66,59726.0,76.6601,76.9953,76.6601,76.9767,59726.0
2017-06-08 11:30:00,82.67,82.74,82.49,82.63,53640.0,76.986,77.0512,76.8184,76.9488,53640.0
2017-06-08 12:00:00,82.64,83.12,82.6,82.92,53105.0,76.9581,77.4051,76.9208,77.2188,53105.0
2017-06-08 12:30:00,82.96,83.05,82.9,83.04,47564.0,77.2561,77.3399,77.2002,77.3306,47564.0
2017-06-08 13:00:00,83.06,83.13,82.78,82.88,35724.0,77.3492,77.4144,77.0885,77.1816,35724.0
2017-06-08 13:30:00,82.85,83.12,82.79,83.11,50545.0,77.1537,77.4051,77.0978,77.3958,50545.0
2017-06-08 14:00:00,83.13,83.16,82.95,83.02,42040.0,77.4144,77.4423,77.2468,77.312,42040.0
2017-06-08 14:30:00,83.02,83.08,82.66,82.71,47344.0,77.312,77.3678,76.9767,77.0233,47344.0
2017-06-08 15:00:00,82.71,82.92,82.68,82.86,63730.0,77.0233,77.2188,76.9953,77.163,63730.0
2017-06-08 15:30:00,82.86,82.86,82.65,82.76,219355.0,77.163,77.163,76.9674,77.0698,219355.0
2017-06-09 09:30:00,82.8,83.2,82.31,82.36,58650.0,77.1071,77.4796,76.6508,76.6973,58650.0
2017-06-09 10:00:00,82.35,82.99,82.31,82.98,82097.0,76.688,77.284,76.6508,77.2747,82097.0
2017-06-09 10:30:00,82.98,82.98,82.74,82.83,52677.0,77.2747,77.2747,77.0512,77.135,52677.0
2017-06-09 11:00:00,82.82,83.15,82.82,83.07,50199.0,77.1257,77.433,77.1257,77.3585,50199.0
2017-06-09 11:30:00,83.08,83.3,83.04,83.22,39692.0,77.3678,77.5727,77.3306,77.4982,39692.0
2017-06-09 12:00:00,83.23,83.42,83.2,83.32,36136.0,77.5075,77.6845,77.4796,77.5913,36136.0
2017-06-09 12:30:00,83.31,83.31,83.14,83.17,36502.0,77.582,77.582,77.4237,77.4516,36502.0
2017-06-09 13:00:00,83.19,83.22,82.98,83.05,54361.0,77.4703,77.4982,77.2747,77.3399,54361.0
2017-06-09 13:30:00,83.02,83.07,82.92,83.05,71170.0,77.312,77.3585,77.2188,77.3399,71170.0
2017-06-09 14:00:00,83.06,83.45,83.05,83.43,79682.0,77.3492,77.7124,77.3399,77.6938,79682.0
2017-06-09 14:30:00,83.43,83.48,83.1,83.17,98022.0,77.6938,77.7403,77.3865,77.4516,98022.0
2017-06-09 15:00:00,83.18,83.59,83.17,83.59,99595.0,77.461,77.8428,77.4516,77.8428,99595.0
2017-06-09 15:30:00,83.58,83.62,83.37,83.55,267731.0,77.8335,77.8707,77.6379,77.8055,267731.0
2017-06-12 09:30:00,83.44,85.01,83.44,84.59,232506.0,77.7031,79.1651,77.7031,78.774,232506.0
2017-06-12 10:00:00,84.59,84.99,84.17,84.72,206219.0,78.774,79.1465,78.3829,78.8951,206219.0
2017-06-12 10:30:00,84.72,84.94,84.54,84.76,94269.0,78.8951,79.1,78.7275,78.9323,94269.0
2017-06-12 11:00:00,84.76,85.01,84.7,84.98,148802.0,78.9323,79.1651,78.8765,79.1372,148802.0
2017-06-12 11:30:00,84.98,85.46,84.9,85.06,183437.0,79.1372,79.5842,79.0627,79.2117,183437.0
2017-06-12 12:00:00,85.06,85.09,84.7,84.9,85119.0,79.2117,79.2396,78.8765,79.0627,85119.0
2017-06-12 12:30:00,84.92,85.1,84.35,84.4,86892.0,79.0813,79.249,78.5505,78.5971,86892.0
2017-06-12 13:00:00,84.4,85.09,84.4,84.96,109358.0,78.5971,79.2396,78.5971,79.1186,109358.0
2017-06-12 13:30:00,84.98,85.04,84.86,84.94,79406.0,79.1372,79.1931,79.0255,79.1,79406.0
2017-06-12 14:00:00,84.93,85.03,84.87,84.98,69225.0,79.0906,79.1838,79.0348,79.1372,69225.0
2017-06-12 14:30:00,84.97,85.04,84.88,85.03,72581.0,79.1279,79.1931,79.0441,79.1838,72581.0
2017-06-12 15:00:00,85.02,85.05,84.9,84.95,111568.0,79.1745,79.2024,79.0627,79.1093,111568.0
2017-06-12 15:30:00,84.95,85.0,84.8,84.86,331892.0,79.1093,79.1558,78.9696,79.0255,331892.0
2017-06-13 09:30:00,85.06,85.26,84.68,84.93,187983.0,79.2117,79.398,78.8578,79.0906,187983.0
2017-06-13 10:00:00,84.9,85.16,84.71,85.04,116837.0,79.0627,79.3048,78.8858,79.1931,116837.0
2017-06-13 10:30:00,85.0,85.05,84.86,84.92,86103.0,79.1558,79.2024,79.0255,79.0813,86103.0
2017-06-13 11:00:00,84.94,85.07,84.86,84.98,84885.0,79.1,79.221,79.0255,79.1372,84885.0
2017-06-13 11:30:00,84.98,85.06,84.79,84.81,80066.0,79.1372,79.2117,78.9603,78.9789,80066.0
2017-06-13 12:00:00,84.83,84.91,84.77,84.84,37875.0,78.9975,79.072,78.9416,79.0068,37875.0
2017-06-13 12:30:00,84.88,84.93,84.85,84.92,25136.0,79.0441,79.0906,79.0161,79.0813,25136.0
2017-06-13 13:00:00,84.9,84.95,84.8,84.83,45036.0,79.0627,79.1093,78.9696,78.9975,45036.0
2017-06-13 13:30:00,84.84,84.86,84.72,84.72,43946.0,79.0068,79.0255,78.8951,78.8951,43946.0
2017-06-13 14:00:00,84.72,84.95,84.72,84.94,34963.0,78.8951,79.1093,78.8951,79.1,34963.0
2017-06-13 14:30:00,84.93,85.01,84.79,84.89,64831.0,79.0906,79.1651,78.9603,79.0534,64831.0
2017-06-13 15:00:00,84.89,84.93,84.81,84.81,61834.0,79.0534,79.0906,78.9789,78.9789,61834.0
2017-06-13 15:30:00,84.81,84.86,84.71,84.85,168005.0,78.9789,79.0255,78.8858,79.0161,168005.0
2017-06-14 09:30:00,85.14,85.39,84.97,85.16,75063.0,79.2862,79.519,79.1279,79.3048,75063.0
2017-06-14 10:00:00,85.17,85.3,84.72,84.85,91420.0,79.3141,79.4352,78.8951,79.0161,91420.0
2017-06-14 10:30:00,84.8,85.1,84.73,84.98,50474.0,78.9696,79.249,78.9044,79.1372,50474.0
2017-06-14 11:00:00,84.96,85.03,84.77,84.93,73945.0,79.1186,79.1838,78.9416,79.0906,73945.0
2017-06-14 11:30:00,84.93,85.02,84.83,84.87,48529.0,79.0906,79.1745,78.9975,79.0348,48529.0
2017-06-14 12:00:00,84.9,85.02,84.89,85.02,110057.0,79.0627,79.1745,79.0534,79.1745,110057.0
2017-06-14 12:30:00,85.02,85.26,85.01,85.26,119698.0,79.1745,79.398,79.1651,79.398,119698.0
2017-06-14 13:00:00,85.26,85.45,85.25,85.4,123142.0,79.398,79.5749,79.3886,79.5283,123142.0
2017-06-14 13:30:00,85.4,85.56,85.26,85.3,110005.0,79.5283,79.6773,79.398,79.4352,110005.0
2017-06-14 14:00:00,85.29,85.64,85.2,85.59,68658.0,79.4259,79.7518,79.3421,79.7053,68658.0
2017-06-14 14:30:00,85.59,85.69,85.37,85.4,84612.0,79.7053,79.7984,79.5004,79.5283,84612.0
2017-06-14 15:00:00,85.4,85.46,85.33,85.37,106475.0,79.5283,79.5842,79.4631,79.5004,106475.0
2017-06-14 15:30:00,85.36,85.47,85.33,85.35,200408.0,79.4911,79.5935,79.4631,79.4818,200408.0
2017-06-15 09:30:00,84.86,85.22,84.38,84.57,101513.0,79.0255,79.3607,78.5785,78.7554,101513.0
2017-06-15 10:00:00,84.57,84.77,84.33,84.52,64941.0,78.7554,78.9416,78.5319,78.7088,64941.0
2017-06-15 10:30:00,84.52,84.55,84.09,84.28,94336.0,78.7088,78.7368,78.3084,78.4853,94336.0
2017-06-15 11:00:00,84.28,84.5,84.2,84.43,71944.0,78.4853,78.6902,78.4108,78.625,71944.0
2017-06-15 11:30:00,84.44,84.52,84.32,84.32,35784.0,78.6343,78.7088,78.5226,78.5226,35784.0
2017-06-15 12:00:00,84.35,84.4,84.17,84.31,24148.0,78.5505,78.5971,78.3829,78.5133,24148.0
2017-06-15 12:30:00,84.31,84.47,84.19,84.44,42128.0,78.5133,78.6623,78.4015,78.6343,42128.0
2017-06-15 13:00:00,84.44,84.52,84.21,84.24,36005.0,78.6343,78.7088,78.4201,78.4481,36005.0
2017-06-15 13:30:00,84.24,84.31,84.02,84.05,46741.0,78.4481,78.5133,78.2432,78.2711,46741.0
2017-06-15 14:00:00,84.05,84.22,84.02,84.08,84225.0,78.2711,78.4295,78.2432,78.2991,84225.0
2017-06-15 14:30:00,84.08,84.18,83.99,84.1,99268.0,78.2991,78.3922,78.2153,78.3177,99268.0
2017-06-15 15:00:00,84.11,84.21,83.99,84.04,181680.0,78.327,78.4201,78.2153,78.2618,181680.0
2017-06-15 15:30:00,84.05,84.12,83.94,84.02,324695.0,78.2711,78.3363,78.1687,78.2432,324695.0
2017-06-16 09:30:00,84.13,84.2,83.22,83.4,214263.0,78.3456,78.4108,77.4982,77.6658,214263.0
2017-06-16 10:00:00,83.4,83.43,83.06,83.18,63787.0,77.6658,77.6938,77.3492,77.461,63787.0
2017-06-16 10:30:00,83.18,83.43,83.11,83.35,47284.0,77.461,77.6938,77.3958,77.6193,47284.0
2017-06-16 11:00:00,83.35,83.4,83.17,83.23,46244.0,77.6193,77.6658,77.4516,77.5075,46244.0
2017-06-16 11:30:00,83.23,83.45,83.22,83.44,51016.0,77.5075,77.7124,77.4982,77.7031,51016.0
2017-06-16 12:00:00,83.45,83.47,83.22,83.32,40572.0,77.7124,77.731,77.4982,77.5913,40572.0
2017-06-16 12:30:00,83.33,83.39,83.25,83.32,49518.0,77.6006,77.6565,77.5261,77.5913,49518.0
2017-06-16 13:00:00,83.33,83.42,83.25,83.3,55538.0,77.6006,77.6845,77.5261,77.5727,55538.0
2017-06-16 13:30:00,83.27,83.45,83.27,83.31,95207.0,77.5448,77.7124,77.5448,77.582,95207.0
2017-06-16 14:00:00,83.34,83.42,83.25,83.39,68738.0,77.61,77.6845,77.5261,77.6565,68738.0
2017-06-16 14:30:00,83.39,83.61,83.39,83.59,78653.0,77.6565,77.8614,77.6565,77.8428,78653.0
2017-06-16 15:00:00,83.6,83.64,83.37,83.43,105366.0,77.8521,77.8893,77.6379,77.6938,105366.0
2017-06-16 15:30:00,83.43,83.43,83.23,83.41,292728.0,77.6938,77.6938,77.5075,77.6751,292728.0
2017-06-19 09:30:00,83.64,83.72,83.2,83.45,54338.0,77.8893,77.9638,77.4796,77.7124,54338.0
2017-06-19 10:00:00,83.5,84.12,83.48,84.03,47426.0,77.759,78.3363,77.7403,78.2525,47426.0
2017-06-19 10:30:00,84.03,84.27,84.02,84.14,50956.0,78.2525,78.476,78.2432,78.355,50956.0
2017-06-19 11:00:00,84.13,84.29,84.1,84.1,32994.0,78.3456,78.4946,78.3177,78.3177,32994.0
2017-06-19 11:30:00,84.13,84.37,84.13,84.31,42733.0,78.3456,78.5691,78.3456,78.5133,42733.0
2017-06-19 12:00:00,84.31,84.37,84.21,84.28,40269.0,78.5133,78.5691,78.4201,78.4853,40269.0
2017-06-19 12:30:00,84.28,84.28,84.03,84.17,32887.0,78.4853,78.4853,78.2525,78.3829,32887.0
2017-06-19 13:00:00,84.16,84.3,84.16,84.27,27083.0,78.3736,78.504,78.3736,78.476,27083.0
2017-06-19 13:30:00,84.26,84.34,84.17,84.17,55113.0,78.4667,78.5412,78.3829,78.3829,55113.0
2017-06-19 14:00:00,84.19,84.37,84.14,84.26,61661.0,78.4015,78.5691,78.355,78.4667,61661.0
2017-06-19 14:30:00,84.26,84.36,84.24,84.32,46458.0,78.4667,78.5598,78.4481,78.5226,46458.0
2017-06-19 15:00:00,84.34,84.47,84.31,84.37,83795.0,78.5412,78.6623,78.5133,78.5691,83795.0
2017-06-19 15:30:00,84.37,84.69,84.37,84.6,223598.0,78.5691,78.8671,78.5691,78.7833,223598.0
2017-06-20 09:30:00,84.16,84.5,82.98,83.41,200996.0,78.3736,78.6902,77.2747,77.6751,200996.0
2017-06-20 10:00:00,83.41,83.65,83.16,83.51,179928.0,77.6751,77.8986,77.4423,77.7683,179928.0
2017-06-20 10:30:00,83.52,83.61,83.36,83.57,75934.0,77.7776,77.8614,77.6286,77.8241,75934.0
2017-06-20 11:00:00,83.56,83.92,83.54,83.66,136273.0,77.8148,78.1501,77.7962,77.908,136273.0
2017-06-20 11:30:00,83.71,83.9,83.69,83.87,50082.0,77.9545,78.1315,77.9359,78.1035,50082.0
2017-06-20 12:00:00,83.86,84.27,83.83,83.87,102364.0,78.0942,78.476,78.0663,78.1035,102364.0
2017-06-20 12:30:00,83.88,84.09,83.88,84.07,40947.0,78.1128,78.3084,78.1128,78.2898,40947.0
2017-06-20 13:00:00,84.08,84.26,84.03,84.25,35318.0,78.2991,78.4667,78.2525,78.4574,35318.0
2017-06-20 13:30:00,84.25,84.35,84.15,84.34,73236.0,78.4574,78.5505,78.3643,78.5412,73236.0
2017-06-20 14:00:00,84.34,84.43,83.99,84.05,73146.0,78.5412,78.625,78.2153,78.2711,73146.0
2017-06-20 14:30:00,84.05,84.05,83.84,83.9,64468.0,78.2711,78.2711,78.0756,78.1315,64468.0
2017-06-20 15:00:00,83.91,83.97,83.85,83.85,62807.0,78.1408,78.1966,78.0849,78.0849,62807.0
2017-06-20 15:30:00,83.85,83.88,83.7,83.76,226421.0,78.0849,78.1128,77.9452,78.0011,226421.0
2017-06-21 09:30:00,83.99,84.6,83.51,84.5,97501.0,78.2153,78.7833,77.7683,78.6902,97501.0
2017-06-21 10:00:00,84.5,84.85,84.44,84.64,78848.0,78.6902,79.0161,78.6343,78.8206,78848.0
2017-06-21 10:30:00,84.65,84.67,84.31,84.37,72487.0,78.8299,78.8485,78.5133,78.5691,72487.0
2017-06-21 11:00:00,84.35,84.46,84.18,84.3,132297.0,78.5505,78.653,78.3922,78.504,132297.0
2017-06-21 11:30:00,84.29,84.32,84.16,84.17,65294.0,78.4946,78.5226,78.3736,78.3829,65294.0
2017-06-21 12:00:00,84.17,84.4,84.16,84.37,51741.0,78.3829,78.5971,78.3736,78.5691,51741.0
2017-06-21 12:30:00,84.38,84.59,84.36,84.37,56695.0,78.5785,78.774,78.5598,78.5691,56695.0
2017-06-21 13:00:00,84.38,84.39,84.08,84.16,138162.0,78.5785,78.5878,78.2991,78.3736,138162.0
2017-06-21 13:30:00,84.17,84.2,83.78,83.78,125307.0,78.3829,78.4108,78.0197,78.0197,125307.0
2017-06-21 14:00:00,83.77,84.18,83.75,84.05,147787.0,78.0104,78.3922,77.9918,78.2711,147787.0
2017-06-21 14:30:00,84.04,84.38,84.03,84.2,64929.0,78.2618,78.5785,78.2525,78.4108,64929.0
2017-06-21 15:00:00,84.19,84.19,84.07,84.15,59707.0,78.4015,78.4015,78.2898,78.3643,59707.0
2017-06-21 15:30:00,84.15,84.15,83.91,84.05,254351.0,78.3643,78.3643,78.1408,78.2711,254351.0
2017-06-22 09:30:00,83.98,85.3,83.88,85.25,268558.0,78.206,79.4352,78.1128,79.3886,268558.0
2017-06-22 10:00:00,85.29,86.0,85.09,85.95,408443.0,79.4259,80.0871,79.2396,80.0405,408443.0
2017-06-22 10:30:00,85.97,87.47,85.83,86.93,544552.0,80.0591,81.456,79.9288,80.9531,544552.0
2017-06-22 11:00:00,86.92,87.77,86.67,87.77,213506.0,80.9438,81.7354,80.711,81.7354,213506.0
2017-06-22 11:30:00,87.77,87.88,87.17,87.23,327099.0,81.7354,81.8378,81.1766,81.2325,327099.0
2017-06-22 12:00:00,87.28,87.61,87.05,87.15,83351.0,81.2791,81.5864,81.0649,81.158,83351.0
2017-06-22 12:30:00,87.09,87.34,87.09,87.2,75147.0,81.1021,81.3349,81.1021,81.2046,75147.0
2017-06-22 13:00:00,87.21,87.26,86.66,86.7,89556.0,81.2139,81.2604,80.7017,80.7389,89556.0
2017-06-22 13:30:00,86.69,86.96,86.56,86.63,133654.0,80.7296,80.9811,80.6086,80.6738,133654.0
2017-06-22 14:00:00,86.64,86.76,86.55,86.61,62060.0,80.6831,80.7948,80.5993,80.6551,62060.0
2017-06-22 14:30:00,86.6,86.64,86.4,86.56,89151.0,80.6458,80.6831,80.4596,80.6086,89151.0
2017-06-22 15:00:00,86.57,86.57,86.34,86.37,90310.0,80.6179,80.6179,80.4037,80.4316,90310.0
2017-06-22 15:30:00,86.36,86.4,86.01,86.15,309414.0,80.4223,80.4596,80.0964,80.2268,309414.0
2017-06-23 09:30:00,86.37,86.49,85.59,86.28,114848.0,80.4316,80.5434,79.7053,80.3478,114848.0
2017-06-23 10:00:00,86.25,86.47,86.03,86.32,93547.0,80.3199,80.5248,80.115,80.3851,93547.0
2017-06-23 10:30:00,86.31,86.58,86.15,86.54,79382.0,80.3758,80.6272,80.2268,80.5899,79382.0
2017-06-23 11:00:00,86.52,86.52,86.02,86.11,52418.0,80.5713,80.5713,80.1057,80.1895,52418.0
2017-06-23 11:30:00,86.11,86.24,85.95,86.24,55745.0,80.1895,80.3106,80.0405,80.3106,55745.0
2017-06-23 12:00:00,86.22,86.42,86.22,86.31,49678.0,80.2919,80.4782,80.2919,80.3758,49678.0
2017-06-23 12:30:00,86.31,86.34,86.2,86.23,56104.0,80.3758,80.4037,80.2733,80.3013,56104.0
2017-06-23 13:00:00,86.25,86.33,86.06,86.06,42386.0,80.3199,80.3944,80.1429,80.1429,42386.0
2017-06-23 13:30:00,86.05,86.18,85.84,85.92,52223.0,80.1336,80.2547,79.9381,80.0126,52223.0
2017-06-23 14:00:00,85.92,85.95,85.51,85.59,94389.0,80.0126,80.0405,79.6308,79.7053,94389.0
2017-06-23 14:30:00,85.57,85.9,85.54,85.87,150582.0,79.6866,79.9939,79.6587,79.966,150582.0
2017-06-23 15:00:00,85.88,86.01,85.73,85.84,138948.0,79.9753,80.0964,79.8356,79.9381,138948.0
2017-06-23 15:30:00,85.84,86.44,85.84,86.25,401362.0,79.9381,80.4968,79.9381,80.3199,401362.0
2017-06-26 09:30:00,86.23,86.84,86.15,86.76,85799.0,80.3013,80.8693,80.2268,80.7948,85799.0
2017-06-26 10:00:00,86.76,87.32,86.76,87.1,93894.0,80.7948,81.3163,80.7948,81.1114,93894.0
2017-06-26 10:30:00,87.08,87.33,86.97,87.31,149076.0,81.0928,81.3256,80.9904,81.307,149076.0
2017-06-26 11:00:00,87.31,87.37,86.88,86.88,102673.0,81.307,81.3629,80.9066,80.9066,102673.0
2017-06-26 11:30:00,86.85,86.95,86.76,86.8,53925.0,80.8786,80.9718,80.7948,80.8321,53925.0
2017-06-26 12:00:00,86.83,87.05,86.65,87.01,96630.0,80.86,81.0649,80.6924,81.0276,96630.0
2017-06-26 12:30:00,87.02,87.2,87.01,87.03,38005.0,81.0369,81.2046,81.0276,81.0463,38005.0
2017-06-26 13:00:00,87.03,87.06,86.88,86.95,36901.0,81.0463,81.0742,80.9066,80.9718,36901.0
2017-06-26 13:30:00,86.96,87.09,86.89,86.94,36552.0,80.9811,81.1021,80.9159,80.9624,36552.0
2017-06-26 14:00:00,86.94,86.95,86.69,86.69,32016.0,80.9624,80.9718,80.7296,80.7296,32016.0
2017-06-26 14:30:00,86.67,86.9,86.62,86.8,57437.0,80.711,80.9252,80.6644,80.8321,57437.0
2017-06-26 15:00:00,86.8,86.9,86.76,86.82,71665.0,80.8321,80.9252,80.7948,80.8507,71665.0
2017-06-26 15:30:00,86.8,86.9,86.57,86.63,210176.0,80.8321,80.9252,80.6179,80.6738,210176.0
2017-06-27 09:30:00,86.43,86.97,85.88,86.62,166326.0,80.4875,80.9904,79.9753,80.6644,166326.0
2017-06-27 10:00:00,86.6,87.04,86.47,86.91,43289.0,80.6458,81.0556,80.5248,80.9345,43289.0
2017-06-27 10:30:00,86.96,87.0,86.7,86.7,57373.0,80.9811,81.0183,80.7389,80.7389,57373.0
2017-06-27 11:00:00,86.7,86.75,86.44,86.53,107714.0,80.7389,80.7855,80.4968,80.5806,107714.0
2017-06-27 11:30:00,86.51,86.67,86.46,86.53,93261.0,80.562,80.711,80.5154,80.5806,93261.0
2017-06-27 12:00:00,86.51,86.56,86.14,86.34,60856.0,80.562,80.6086,80.2174,80.4037,60856.0
2017-06-27 12:30:00,86.34,86.69,86.27,86.55,62351.0,80.4037,80.7296,80.3385,80.5993,62351.0
2017-06-27 13:00:00,86.53,86.53,86.38,86.4,44221.0,80.5806,80.5806,80.4409,80.4596,44221.0
2017-06-27 13:30:00,86.41,86.45,86.13,86.27,87125.0,80.4689,80.5061,80.2081,80.3385,87125.0
2017-06-27 14:00:00,86.27,86.36,86.13,86.3,68276.0,80.3385,80.4223,80.2081,80.3664,68276.0
2017-06-27 14:30:00,86.28,86.48,86.22,86.23,67635.0,80.3478,80.5341,80.2919,80.3013,67635.0
2017-06-27 15:00:00,86.26,86.31,86.2,86.23,106783.0,80.3292,80.3758,80.2733,80.3013,106783.0
2017-06-27 15:30:00,86.24,86.33,86.0,86.02,239940.0,80.3106,80.3944,80.0871,80.1057,239940.0
2017-06-28 09:30:00,86.86,87.22,86.46,86.79,110345.0,80.8879,81.2232,80.5154,80.8228,110345.0
2017-06-28 10:00:00,86.79,87.15,86.46,87.0,210526.0,80.8228,81.158,80.5154,81.0183,210526.0
2017-06-28 10:30:00,87.04,87.52,87.01,87.48,100795.0,81.0556,81.5026,81.0276,81.4653,100795.0
2017-06-28 11:00:00,87.49,87.51,87.04,87.21,63387.0,81.4746,81.4933,81.0556,81.2139,63387.0
2017-06-28 11:30:00,87.2,87.48,87.18,87.48,35100.0,81.2046,81.4653,81.1859,81.4653,35100.0
2017-06-28 12:00:00,87.43,87.44,87.19,87.21,35228.0,81.4188,81.4281,81.1953,81.2139,35228.0
2017-06-28 12:30:00,87.23,87.26,87.05,87.08,26297.0,81.2325,81.2604,81.0649,81.0928,26297.0
2017-06-28 13:00:00,87.08,87.29,87.07,87.25,24402.0,81.0928,81.2884,81.0835,81.2511,24402.0
2017-06-28 13:30:00,87.24,87.29,87.05,87.25,49870.0,81.2418,81.2884,81.0649,81.2511,49870.0
2017-06-28 14:00:00,87.25,87.35,87.21,87.3,82085.0,81.2511,81.3443,81.2139,81.2977,82085.0
2017-06-28 14:30:00,87.31,87.43,87.28,87.42,75717.0,81.307,81.4188,81.2791,81.4094,75717.0
2017-06-28 15:00:00,87.43,87.46,87.34,87.41,81862.0,81.4188,81.4467,81.3349,81.4001,81862.0
2017-06-28 15:30:00,87.41,87.42,86.97,87.04,268542.0,81.4001,81.4094,80.9904,81.0556,268542.0
2017-06-29 09:30:00,87.25,87.53,86.7,87.5,95824.0,81.2511,81.5119,80.7389,81.4839,95824.0
2017-06-29 10:00:00,87.5,87.75,87.22,87.35,134686.0,81.4839,81.7168,81.2232,81.3443,134686.0
2017-06-29 10:30:00,87.35,87.79,87.18,87.55,79117.0,81.3443,81.754,81.1859,81.5305,79117.0
2017-06-29 11:00:00,87.55,87.73,87.26,87.41,82305.0,81.5305,81.6981,81.2604,81.4001,82305.0
2017-06-29 11:30:00,87.42,87.45,87.1,87.14,74040.0,81.4094,81.4374,81.1114,81.1487,74040.0
2017-06-29 12:00:00,87.13,87.22,86.77,86.81,43264.0,81.1394,81.2232,80.8041,80.8414,43264.0
2017-06-29 12:30:00,86.79,86.87,86.6,86.6,45966.0,80.8228,80.8973,80.6458,80.6458,45966.0
2017-06-29 13:00:00,86.62,86.7,86.08,86.14,68366.0,80.6644,80.7389,80.1616,80.2174,68366.0
2017-06-29 13:30:00,86.14,86.71,86.14,86.59,112857.0,80.2174,80.7483,80.2174,80.6365,112857.0
2017-06-29 14:00:00,86.58,87.01,86.52,86.95,93524.0,80.6272,81.0276,80.5713,80.9718,93524.0
2017-06-29 14:30:00,86.96,86.98,86.72,86.91,68229.0,80.9811,80.9997,80.7576,80.9345,68229.0
2017-06-29 15:00:00,86.93,87.1,86.84,86.87,80724.0,80.9531,81.1114,80.8693,80.8973,80724.0
2017-06-29 15:30:00,86.88,87.01,86.75,86.82,240770.0,80.9066,81.0276,80.7855,80.8507,240770.0
2017-06-30 09:30:00,87.23,87.79,87.16,87.59,88604.0,81.2325,81.754,81.1673,81.5678,88604.0
2017-06-30 10:00:00,87.56,87.59,87.25,87.39,150920.0,81.5398,81.5678,81.2511,81.3815,150920.0
2017-06-30 10:30:00,87.39,87.43,87.1,87.26,90170.0,81.3815,81.4188,81.1114,81.2604,90170.0
2017-06-30 11:00:00,87.23,87.61,87.2,87.52,111385.0,81.2325,81.5864,81.2046,81.5026,111385.0
2017-06-30 11:30:00,87.51,87.69,87.44,87.48,80587.0,81.4933,81.6609,81.4281,81.4653,80587.0
2017-06-30 12:00:00,87.44,87.52,87.22,87.27,24591.0,81.4281,81.5026,81.2232,81.2698,24591.0
2017-06-30 12:30:00,87.26,87.31,87.2,87.26,33794.0,81.2604,81.307,81.2046,81.2604,33794.0
2017-06-30 13:00:00,87.25,87.27,87.09,87.18,27824.0,81.2511,81.2698,81.1021,81.1859,27824.0
2017-06-30 13:30:00,87.17,87.29,87.1,87.17,24384.0,81.1766,81.2884,81.1114,81.1766,24384.0
2017-06-30 14:00:00,87.17,87.27,87.12,87.13,40053.0,81.1766,81.2698,81.1301,81.1394,40053.0
2017-06-30 14:30:00,87.13,87.24,87.13,87.23,35032.0,81.1394,81.2418,81.1394,81.2325,35032.0
2017-06-30 15:00:00,87.2,87.41,87.2,87.31,65583.0,81.2046,81.4001,81.2046,81.307,65583.0
2017-06-30 15:30:00,87.31,87.46,87.16,87.16,293305.0,81.307,81.4467,81.1673,81.1673,293305.0
2017-07-03 09:30:00,87.48,87.83,86.98,87.03,69684.0,81.4653,81.7913,80.9997,81.0463,69684.0
2017-07-03 10:00:00,87.12,87.31,87.08,87.25,55253.0,81.1301,81.307,81.0928,81.2511,55253.0
2017-07-03 10:30:00,87.21,87.34,87.04,87.17,41389.0,81.2139,81.3349,81.0556,81.1766,41389.0
2017-07-03 11:00:00,87.15,87.43,87.1,87.37,36901.0,81.158,81.4188,81.1114,81.3629,36901.0
2017-07-03 11:30:00,87.35,87.37,87.1,87.31,50482.0,81.3443,81.3629,81.1114,81.307,50482.0
2017-07-03 12:00:00,87.32,87.38,87.18,87.28,60786.0,81.3163,81.3722,81.1859,81.2791,60786.0
2017-07-03 12:30:00,87.26,87.42,87.17,87.2,146774.0,81.2604,81.4094,81.1766,81.2046,146774.0
2017-07-05 09:30:00,87.3,87.99,87.18,87.46,90297.0,81.2977,81.9403,81.1859,81.4467,90297.0
2017-07-05 10:00:00,87.46,87.62,87.15,87.24,91288.0,81.4467,81.5957,81.158,81.2418,91288.0
2017-07-05 10:30:00,87.26,87.4,87.09,87.32,97555.0,81.2604,81.3908,81.1021,81.3163,97555.0
2017-07-05 11:00:00,87.34,87.72,87.3,87.53,59520.0,81.3349,81.6888,81.2977,81.5119,59520.0
2017-07-05 11:30:00,87.52,87.53,87.23,87.23,50153.0,81.5026,81.5119,81.2325,81.2325,50153.0
2017-07-05 12:00:00,87.25,87.3,87.12,87.13,63656.0,81.2511,81.2977,81.1301,81.1394,63656.0
2017-07-05 12:30:00,87.13,87.47,87.12,87.31,44826.0,81.1394,81.456,81.1301,81.307,44826.0
2017-07-05 13:00:00,87.31,87.49,87.23,87.24,36979.0,81.307,81.4746,81.2325,81.2418,36979.0
2017-07-05 13:30:00,87.25,87.34,87.12,87.24,62197.0,81.2511,81.3349,81.1301,81.2418,62197.0
2017-07-05 14:00:00,87.26,87.44,87.25,87.39,69093.0,81.2604,81.4281,81.2511,81.3815,69093.0
2017-07-05 14:30:00,87.4,87.5,87.17,87.21,70758.0,81.3908,81.4839,81.1766,81.2139,70758.0
2017-07-05 15:00:00,87.22,87.41,87.21,87.33,101227.0,81.2232,81.4001,81.2139,81.3256,101227.0
2017-07-05 15:30:00,87.32,87.41,87.22,87.25,268167.0,81.3163,81.4001,81.2232,81.2511,268167.0
2017-07-06 09:30:00,86.81,86.98,86.23,86.24,71092.0,80.8414,80.9997,80.3013,80.3106,71092.0
2017-07-06 10:00:00,86.23,86.27,85.85,85.95,61414.0,80.3013,80.3385,79.9474,80.0405,61414.0
2017-07-06 10:30:00,85.92,85.92,85.5,85.64,51241.0,80.0126,80.0126,79.6215,79.7518,51241.0
2017-07-06 11:00:00,85.65,86.04,85.49,85.52,57545.0,79.7611,80.1243,79.6121,79.6401,57545.0
2017-07-06 11:30:00,85.49,85.71,85.19,85.22,92773.0,79.6121,79.817,79.3328,79.3607,92773.0
2017-07-06 12:00:00,85.22,85.4,85.0,85.02,74237.0,79.3607,79.5283,79.1558,79.1745,74237.0
2017-07-06 12:30:00,85.01,85.36,85.01,85.23,54095.0,79.1651,79.4911,79.1651,79.37,54095.0
2017-07-06 13:00:00,85.24,85.43,85.22,85.32,61894.0,79.3793,79.5563,79.3607,79.4538,61894.0
2017-07-06 13:30:00,85.29,85.3,85.05,85.14,54187.0,79.4259,79.4352,79.2024,79.2862,54187.0
2017-07-06 14:00:00,85.14,85.16,84.94,84.97,79411.0,79.2862,79.3048,79.1,79.1279,79411.0
2017-07-06 14:30:00,84.97,85.04,84.75,84.88,123498.0,79.1279,79.1931,78.923,79.0441,123498.0
2017-07-06 15:00:00,84.87,85.06,84.59,84.94,235715.0,79.0348,79.2117,78.774,79.1,235715.0
2017-07-06 15:30:00,84.95,85.04,84.65,84.86,442898.0,79.1093,79.1931,78.8299,79.0255,442898.0
2017-07-07 09:30:00,84.95,85.28,84.7,84.97,52574.0,79.1093,79.4166,78.8765,79.1279,52574.0
2017-07-07 10:00:00,84.92,85.31,84.81,85.28,118149.0,79.0813,79.4445,78.9789,79.4166,118149.0
2017-07-07 10:30:00,85.32,85.74,85.31,85.72,76772.0,79.4538,79.8449,79.4445,79.8263,76772.0
2017-07-07 11:00:00,85.73,85.97,85.59,85.95,77150.0,79.8356,80.0591,79.7053,80.0405,77150.0
2017-07-07 11:30:00,85.95,86.46,85.95,86.33,154592.0,80.0405,80.5154,80.0405,80.3944,154592.0
2017-07-07 12:00:00,86.36,86.49,86.12,86.12,67431.0,80.4223,80.5434,80.1988,80.1988,67431.0
2017-07-07 12:30:00,86.12,86.47,86.09,86.36,59435.0,80.1988,80.5248,80.1709,80.4223,59435.0
2017-07-07 13:00:00,86.36,86.46,86.14,86.22,78407.0,80.4223,80.5154,80.2174,80.2919,78407.0
2017-07-07 13:30:00,86.22,86.23,85.91,86.15,69847.0,80.2919,80.3013,80.0033,80.2268,69847.0
2017-07-07 14:00:00,86.17,86.41,86.13,86.4,59365.0,80.2454,80.4689,80.2081,80.4596,59365.0
2017-07-07 14:30:00,86.42,86.46,86.19,86.25,70673.0,80.4782,80.5154,80.264,80.3199,70673.0
2017-07-07 15:00:00,86.23,86.34,86.13,86.32,67533.0,80.3013,80.4037,80.2081,80.3851,67533.0
2017-07-07 15:30:00,86.31,86.33,86.07,86.16,222484.0,80.3758,80.3944,80.1523,80.2361,222484.0
2017-07-10 09:30:00,85.95,86.48,85.54,85.54,63861.0,80.0405,80.5341,79.6587,79.6587,63861.0
2017-07-10 10:00:00,85.62,85.85,85.51,85.79,45596.0,79.7332,79.9474,79.6308,79.8915,45596.0
2017-07-10 10:30:00,85.79,86.01,85.62,85.74,47887.0,79.8915,80.0964,79.7332,79.8449,47887.0
2017-07-10 11:00:00,85.74,85.83,85.65,85.78,58099.0,79.8449,79.9288,79.7611,79.8822,58099.0
2017-07-10 11:30:00,85.76,85.83,85.68,85.75,47489.0,79.8636,79.9288,79.7891,79.8543,47489.0
2017-07-10 12:00:00,85.75,85.8,85.63,85.63,55091.0,79.8543,79.9008,79.7425,79.7425,55091.0
2017-07-10 12:30:00,85.67,85.85,85.63,85.8,54761.0,79.7798,79.9474,79.7425,79.9008,54761.0
2017-07-10 13:00:00,85.81,85.81,85.65,85.77,87041.0,79.9101,79.9101,79.7611,79.8729,87041.0
2017-07-10 13:30:00,85.77,85.82,85.49,85.49,50440.0,79.8729,79.9194,79.6121,79.6121,50440.0
2017-07-10 14:00:00,85.48,85.52,85.26,85.34,73491.0,79.6028,79.6401,79.398,79.4725,73491.0
2017-07-10 14:30:00,85.32,85.66,85.28,85.63,52857.0,79.4538,79.7705,79.4166,79.7425,52857.0
2017-07-10 15:00:00,85.61,85.85,85.61,85.84,75774.0,79.7239,79.9474,79.7239,79.9381,75774.0
2017-07-10 15:30:00,85.87,86.04,85.85,85.89,162184.0,79.966,80.1243,79.9474,79.9846,162184.0
2017-07-11 09:30:00,85.95,86.55,85.7,86.43,170149.0,80.0405,80.5993,79.8077,80.4875,170149.0
2017-07-11 10:00:00,86.4,86.72,86.37,86.57,129046.0,80.4596,80.7576,80.4316,80.6179,129046.0
2017-07-11 10:30:00,86.57,87.1,86.51,87.09,135888.0,80.6179,81.1114,80.562,81.1021,135888.0
2017-07-11 11:00:00,87.09,87.12,86.11,86.32,134741.0,81.1021,81.1301,80.1895,80.3851,134741.0
2017-07-11 11:30:00,86.36,86.59,86.28,86.4,73469.0,80.4223,80.6365,80.3478,80.4596,73469.0
2017-07-11 12:00:00,86.37,86.39,86.06,86.06,35427.0,80.4316,80.4503,80.1429,80.1429,35427.0
2017-07-11 12:30:00,86.02,86.37,86.02,86.3,39825.0,80.1057,80.4316,80.1057,80.3664,39825.0
2017-07-11 13:00:00,86.32,86.43,86.28,86.29,60708.0,80.3851,80.4875,80.3478,80.3571,60708.0
2017-07-11 13:30:00,86.3,86.53,86.23,86.32,48293.0,80.3664,80.5806,80.3013,80.3851,48293.0
2017-07-11 14:00:00,86.33,86.51,86.2,86.49,42626.0,80.3944,80.562,80.2733,80.5434,42626.0
2017-07-11 14:30:00,86.48,86.54,86.33,86.35,47382.0,80.5341,80.5899,80.3944,80.413,47382.0
2017-07-11 15:00:00,86.36,86.71,86.34,86.64,73516.0,80.4223,80.7483,80.4037,80.6831,73516.0
2017-07-11 15:30:00,86.63,86.7,86.31,86.41,320534.0,80.6738,80.7389,80.3758,80.4689,320534.0
2017-07-12 09:30:00,86.91,87.29,86.7,86.86,110328.0,80.9345,81.2884,80.7389,80.8879,110328.0
2017-07-12 10:00:00,86.88,86.92,86.64,86.64,49694.0,80.9066,80.9438,80.6831,80.6831,49694.0
2017-07-12 10:30:00,86.63,86.73,86.27,86.5,49592.0,80.6738,80.7669,80.3385,80.5527,49592.0
2017-07-12 11:00:00,86.54,86.74,86.45,86.69,53478.0,80.5899,80.7762,80.5061,80.7296,53478.0
2017-07-12 11:30:00,86.68,86.68,86.43,86.66,38165.0,80.7203,80.7203,80.4875,80.7017,38165.0
2017-07-12 12:00:00,86.68,86.82,86.63,86.81,52168.0,80.7203,80.8507,80.6738,80.8414,52168.0
2017-07-12 12:30:00,86.82,86.89,86.76,86.87,44563.0,80.8507,80.9159,80.7948,80.8973,44563.0
2017-07-12 13:00:00,86.86,86.88,86.72,86.74,30120.0,80.8879,80.9066,80.7576,80.7762,30120.0
2017-07-12 13:30:00,86.73,86.76,86.63,86.72,48450.0,80.7669,80.7948,80.6738,80.7576,48450.0
2017-07-12 14:00:00,86.7,86.85,86.64,86.8,20314.0,80.7389,80.8786,80.6831,80.8321,20314.0
2017-07-12 14:30:00,86.8,86.82,86.68,86.72,33776.0,80.8321,80.8507,80.7203,80.7576,33776.0
2017-07-12 15:00:00,86.72,86.78,86.56,86.6,48295.0,80.7576,80.8134,80.6086,80.6458,48295.0
2017-07-12 15:30:00,86.59,86.61,86.43,86.46,158353.0,80.6365,80.6551,80.4875,80.5154,158353.0
2017-07-13 09:30:00,86.39,86.5,86.02,86.43,47745.0,80.4503,80.5527,80.1057,80.4875,47745.0
2017-07-13 10:00:00,86.43,86.44,86.17,86.24,41813.0,80.4875,80.4968,80.2454,80.3106,41813.0
2017-07-13 10:30:00,86.24,86.42,86.12,86.3,51670.0,80.3106,80.4782,80.1988,80.3664,51670.0
2017-07-13 11:00:00,86.27,86.49,86.25,86.35,39779.0,80.3385,80.5434,80.3199,80.413,39779.0
2017-07-13 11:30:00,86.35,86.48,86.34,86.45,26784.0,80.413,80.5341,80.4037,80.5061,26784.0
2017-07-13 12:00:00,86.4,86.45,86.37,86.4,24597.0,80.4596,80.5061,80.4316,80.4596,24597.0
2017-07-13 12:30:00,86.4,86.41,86.31,86.41,20514.0,80.4596,80.4689,80.3758,80.4689,20514.0
2017-07-13 13:00:00,86.39,86.39,86.18,86.18,37395.0,80.4503,80.4503,80.2547,80.2547,37395.0
2017-07-13 13:30:00,86.18,86.28,86.14,86.27,60567.0,80.2547,80.3478,80.2174,80.3385,60567.0
2017-07-13 14:00:00,86.25,86.49,86.23,86.44,66665.0,80.3199,80.5434,80.3013,80.4968,66665.0
2017-07-13 14:30:00,86.44,86.66,86.41,86.63,42708.0,80.4968,80.7017,80.4689,80.6738,42708.0
2017-07-13 15:00:00,86.61,86.77,86.55,86.72,60665.0,80.6551,80.8041,80.5993,80.7576,60665.0
2017-07-13 15:30:00,86.72,86.79,86.48,86.58,224080.0,80.7576,80.8228,80.5341,80.6272,224080.0
2017-07-14 09:30:00,86.42,86.47,85.96,86.3,87947.0,80.4782,80.5248,80.0498,80.3664,87947.0
2017-07-14 10:00:00,86.29,86.44,86.22,86.39,43577.0,80.3571,80.4968,80.2919,80.4503,43577.0
2017-07-14 10:30:00,86.41,86.64,86.37,86.51,42599.0,80.4689,80.6831,80.4316,80.562,42599.0
2017-07-14 11:00:00,86.51,86.57,86.31,86.37,55233.0,80.562,80.6179,80.3758,80.4316,55233.0
2017-07-14 11:30:00,86.36,86.56,86.33,86.51,32374.0,80.4223,80.6086,80.3944,80.562,32374.0
2017-07-14 12:00:00,86.5,86.55,86.44,86.51,28804.0,80.5527,80.5993,80.4968,80.562,28804.0
2017-07-14 12:30:00,86.5,86.78,86.5,86.73,25146.0,80.5527,80.8134,80.5527,80.7669,25146.0
2017-07-14 13:00:00,86.74,86.74,86.63,86.73,36736.0,80.7762,80.7762,80.6738,80.7669,36736.0
2017-07-14 13:30:00,86.72,86.83,86.7,86.76,46732.0,80.7576,80.86,80.7389,80.7948,46732.0
2017-07-14 14:00:00,86.74,86.87,86.68,86.76,72852.0,80.7762,80.8973,80.7203,80.7948,72852.0
2017-07-14 14:30:00,86.76,86.88,86.74,86.76,35818.0,80.7948,80.9066,80.7762,80.7948,35818.0
2017-07-14 15:00:00,86.76,86.86,86.7,86.78,52968.0,80.7948,80.8879,80.7389,80.8134,52968.0
2017-07-14 15:30:00,86.77,86.81,86.58,86.64,159577.0,80.8041,80.8414,80.6272,80.6831,159577.0
2017-07-17 09:30:00,86.44,86.71,86.17,86.57,63296.0,80.4968,80.7483,80.2454,80.6179,63296.0
2017-07-17 10:00:00,86.52,86.87,86.47,86.87,47752.0,80.5713,80.8973,80.5248,80.8973,47752.0
2017-07-17 10:30:00,86.86,86.96,86.74,86.88,53901.0,80.8879,80.9811,80.7762,80.9066,53901.0
2017-07-17 11:00:00,86.86,86.89,86.59,86.77,27898.0,80.8879,80.9159,80.6365,80.8041,27898.0
2017-07-17 11:30:00,86.79,86.87,86.7,86.87,33430.0,80.8228,80.8973,80.7389,80.8973,33430.0
2017-07-17 12:00:00,86.86,87.05,86.85,86.99,32627.0,80.8879,81.0649,80.8786,81.009,32627.0
2017-07-17 12:30:00,87.0,87.06,86.79,86.83,33909.0,81.0183,81.0742,80.8228,80.86,33909.0
2017-07-17 13:00:00,86.84,86.88,86.71,86.85,35906.0,80.8693,80.9066,80.7483,80.8786,35906.0
2017-07-17 13:30:00,86.84,86.94,86.75,86.75,38087.0,80.8693,80.9624,80.7855,80.7855,38087.0
2017-07-17 14:00:00,86.73,86.74,86.56,86.64,38135.0,80.7669,80.7762,80.6086,80.6831,38135.0
2017-07-17 14:30:00,86.65,86.85,86.65,86.85,72381.0,80.6924,80.8786,80.6924,80.8786,72381.0
2017-07-17 15:00:00,86.85,86.88,86.65,86.71,53198.0,80.8786,80.9066,80.6924,80.7483,53198.0
2017-07-17 15:30:00,86.72,86.72,86.49,86.52,195018.0,80.7576,80.7576,80.5434,80.5713,195018.0
2017-07-18 09:30:00,86.92,87.17,85.2,86.31,416372.0,80.9438,81.1766,79.3421,80.3758,416372.0
2017-07-18 10:00:00,86.4,86.48,85.89,86.01,130491.0,80.4596,80.5341,79.9846,80.0964,130491.0
2017-07-18 10:30:00,86.01,86.1,85.68,86.04,195871.0,80.0964,80.1802,79.7891,80.1243,195871.0
2017-07-18 11:00:00,86.01,86.33,85.94,86.25,143272.0,80.0964,80.3944,80.0312,80.3199,143272.0
2017-07-18 11:30:00,86.24,86.29,86.06,86.2,53889.0,80.3106,80.3571,80.1429,80.2733,53889.0
2017-07-18 12:00:00,86.18,86.2,85.99,86.03,37812.0,80.2547,80.2733,80.0778,80.115,37812.0
2017-07-18 12:30:00,86.03,86.21,85.98,86.13,89011.0,80.115,80.2826,80.0684,80.2081,89011.0
2017-07-18 13:00:00,86.15,86.15,85.93,85.93,108257.0,80.2268,80.2268,80.0219,80.0219,108257.0
2017-07-18 13:30:00,85.93,86.0,85.85,85.91,35494.0,80.0219,80.0871,79.9474,80.0033,35494.0
2017-07-18 14:00:00,85.91,85.97,85.81,85.84,28079.0,80.0033,80.0591,79.9101,79.9381,28079.0
2017-07-18 14:30:00,85.84,85.93,85.81,85.81,66681.0,79.9381,80.0219,79.9101,79.9101,66681.0
2017-07-18 15:00:00,85.81,86.03,85.73,86.0,108767.0,79.9101,80.115,79.8356,80.0871,108767.0
2017-07-18 15:30:00,86.0,86.01,85.85,85.89,257787.0,80.0871,80.0964,79.9474,79.9846,257787.0
2017-07-19 09:30:00,85.96,86.66,85.75,86.27,114250.0,80.0498,80.7017,79.8543,80.3385,114250.0
2017-07-19 10:00:00,86.29,86.42,85.4,85.45,134848.0,80.3571,80.4782,79.5283,79.5749,134848.0
2017-07-19 10:30:00,85.46,85.87,85.13,85.85,231453.0,79.5842,79.966,79.2769,79.9474,231453.0
2017-07-19 11:00:00,85.84,85.92,85.58,85.81,108273.0,79.9381,80.0126,79.696,79.9101,108273.0
2017-07-19 11:30:00,85.81,85.95,85.69,85.86,140148.0,79.9101,80.0405,79.7984,79.9567,140148.0
2017-07-19 12:00:00,85.87,86.13,85.78,86.07,80102.0,79.966,80.2081,79.8822,80.1523,80102.0
2017-07-19 12:30:00,86.06,86.18,86.03,86.09,26686.0,80.1429,80.2547,80.115,80.1709,26686.0
2017-07-19 13:00:00,86.09,86.15,85.86,85.94,81617.0,80.1709,80.2268,79.9567,80.0312,81617.0
2017-07-19 13:30:00,85.95,85.96,85.79,85.89,40457.0,80.0405,80.0498,79.8915,79.9846,40457.0
2017-07-19 14:00:00,85.87,85.92,85.69,85.72,49212.0,79.966,80.0126,79.7984,79.8263,49212.0
2017-07-19 14:30:00,85.71,85.74,85.38,85.41,153971.0,79.817,79.8449,79.5097,79.5376,153971.0
2017-07-19 15:00:00,85.41,85.48,85.05,85.29,239596.0,79.5376,79.6028,79.2024,79.4259,239596.0
2017-07-19 15:30:00,85.29,85.44,85.19,85.24,366595.0,79.4259,79.5656,79.3328,79.3793,366595.0
2017-07-20 09:30:00,85.22,85.88,85.02,85.86,92966.0,79.3607,79.9753,79.1745,79.9567,92966.0
2017-07-20 10:00:00,85.86,86.24,85.68,86.19,187384.0,79.9567,80.3106,79.7891,80.264,187384.0
2017-07-20 10:30:00,86.23,86.35,86.13,86.14,135738.0,80.3013,80.413,80.2081,80.2174,135738.0
2017-07-20 11:00:00,86.14,86.19,85.96,86.17,65144.0,80.2174,80.264,80.0498,80.2454,65144.0
2017-07-20 11:30:00,86.15,86.21,85.96,86.18,37997.0,80.2268,80.2826,80.0498,80.2547,37997.0
2017-07-20 12:00:00,86.18,86.29,86.08,86.27,50756.0,80.2547,80.3571,80.1616,80.3385,50756.0
2017-07-20 12:30:00,86.28,86.46,86.2,86.46,83594.0,80.3478,80.5154,80.2733,80.5154,83594.0
2017-07-20 13:00:00,86.47,86.68,86.47,86.65,86734.0,80.5248,80.7203,80.5248,80.6924,86734.0
2017-07-20 13:30:00,86.65,86.76,86.44,86.44,82992.0,80.6924,80.7948,80.4968,80.4968,82992.0
2017-07-20 14:00:00,86.43,86.47,86.21,86.31,94009.0,80.4875,80.5248,80.2826,80.3758,94009.0
2017-07-20 14:30:00,86.31,86.38,86.12,86.14,147555.0,80.3758,80.4409,80.1988,80.2174,147555.0
2017-07-20 15:00:00,86.15,86.23,85.82,85.92,160284.0,80.2268,80.3013,79.9194,80.0126,160284.0
2017-07-20 15:30:00,85.91,85.99,85.71,85.79,419400.0,80.0033,80.0778,79.817,79.8915,419400.0
2017-07-21 09:30:00,86.14,86.5,85.67,85.83,322923.0,80.2174,80.5527,79.7798,79.9288,322923.0
2017-07-21 10:00:00,85.75,85.96,85.58,85.75,231354.0,79.8543,80.0498,79.696,79.8543,231354.0
2017-07-21 10:30:00,85.73,85.76,85.28,85.57,139041.0,79.8356,79.8636,79.4166,79.6866,139041.0
2017-07-21 11:00:00,85.59,85.75,85.5,85.59,57624.0,79.7053,79.8543,79.6215,79.7053,57624.0
2017-07-21 11:30:00,85.59,85.91,85.56,85.74,122265.0,79.7053,80.0033,79.6773,79.8449,122265.0
2017-07-21 12:00:00,85.78,85.91,85.75,85.8,39893.0,79.8822,80.0033,79.8543,79.9008,39893.0
2017-07-21 12:30:00,85.8,85.82,85.68,85.8,41988.0,79.9008,79.9194,79.7891,79.9008,41988.0
2017-07-21 13:00:00,85.8,85.87,85.75,85.77,51983.0,79.9008,79.966,79.8543,79.8729,51983.0
2017-07-21 13:30:00,85.77,85.88,85.74,85.75,45295.0,79.8729,79.9753,79.8449,79.8543,45295.0
2017-07-21 14:00:00,85.74,85.75,85.35,85.38,85083.0,79.8449,79.8543,79.4818,79.5097,85083.0
2017-07-21 14:30:00,85.38,85.46,85.22,85.25,222807.0,79.5097,79.5842,79.3607,79.3886,222807.0
2017-07-21 15:00:00,85.25,85.79,85.25,85.67,169172.0,79.3886,79.8915,79.3886,79.7798,169172.0
2017-07-21 15:30:00,85.71,85.85,85.57,85.72,278731.0,79.817,79.9474,79.6866,79.8263,278731.0
2017-07-24 09:30:00,85.74,86.33,85.5,86.08,183082.0,79.8449,80.3944,79.6215,80.1616,183082.0
2017-07-24 10:00:00,86.07,86.33,85.92,86.19,116259.0,80.1523,80.3944,80.0126,80.264,116259.0
2017-07-24 10:30:00,86.17,86.53,86.14,86.42,161727.0,80.2454,80.5806,80.2174,80.4782,161727.0
2017-07-24 11:00:00,86.45,86.61,86.31,86.44,95023.0,80.5061,80.6551,80.3758,80.4968,95023.0
2017-07-24 11:30:00,86.43,86.62,86.24,86.58,106572.0,80.4875,80.6644,80.3106,80.6272,106572.0
2017-07-24 12:00:00,86.57,86.6,86.12,86.26,164506.0,80.6179,80.6458,80.1988,80.3292,164506.0
2017-07-24 12:30:00,86.28,86.34,85.93,86.19,152351.0,80.3478,80.4037,80.0219,80.264,152351.0
2017-07-24 13:00:00,86.18,86.46,86.01,86.06,67398.0,80.2547,80.5154,80.0964,80.1429,67398.0
2017-07-24 13:30:00,86.06,86.15,85.95,86.06,66885.0,80.1429,80.2268,80.0405,80.1429,66885.0
2017-07-24 14:00:00,86.07,86.13,86.0,86.03,95418.0,80.1523,80.2081,80.0871,80.115,95418.0
2017-07-24 14:30:00,86.05,86.35,86.03,86.09,204093.0,80.1336,80.413,80.115,80.1709,204093.0
2017-07-24 15:00:00,86.11,86.17,85.93,85.98,180257.0,80.1895,80.2454,80.0219,80.0684,180257.0
2017-07-24 15:30:00,85.99,86.21,85.95,86.13,464241.0,80.0778,80.2826,80.0405,80.2081,464241.0
2017-07-25 09:30:00,82.6,83.71,81.79,83.59,832758.0,76.9208,77.9545,76.1665,77.8428,832758.0
2017-07-25 10:00:00,83.62,84.68,83.32,84.3,479615.0,77.8707,78.8578,77.5913,78.504,479615.0
2017-07-25 10:30:00,84.26,84.35,83.36,83.5,248617.0,78.4667,78.5505,77.6286,77.759,248617.0
2017-07-25 11:00:00,83.49,83.53,82.38,82.42,359510.0,77.7496,77.7869,76.716,76.7532,359510.0
2017-07-25 11:30:00,82.44,83.16,82.34,83.09,162983.0,76.7718,77.4423,76.6787,77.3772,162983.0
2017-07-25 12:00:00,83.02,83.04,82.52,82.74,157857.0,77.312,77.3306,76.8463,77.0512,157857.0
2017-07-25 12:30:00,82.76,83.06,82.73,82.88,101555.0,77.0698,77.3492,77.0419,77.1816,101555.0
2017-07-25 13:00:00,82.86,83.16,82.81,82.85,144582.0,77.163,77.4423,77.1164,77.1537,144582.0
2017-07-25 13:30:00,82.85,83.06,82.27,82.67,125251.0,77.1537,77.3492,76.6135,76.986,125251.0
2017-07-25 14:00:00,82.65,83.01,82.59,82.94,189396.0,76.9674,77.3027,76.9115,77.2375,189396.0
2017-07-25 14:30:00,82.98,83.08,82.8,82.84,157690.0,77.2747,77.3678,77.1071,77.1443,157690.0
2017-07-25 15:00:00,82.82,82.89,82.22,82.43,362177.0,77.1257,77.1909,76.567,76.7625,362177.0
2017-07-25 15:30:00,82.41,82.71,82.15,82.17,632747.0,76.7439,77.0233,76.5018,76.5204,632747.0
2017-07-26 09:30:00,81.0,81.25,80.26,80.27,601241.0,75.4308,75.6637,74.7417,74.751,601241.0
2017-07-26 10:00:00,80.27,80.9,80.19,80.5,335289.0,74.751,75.3377,74.6765,74.9652,335289.0
2017-07-26 10:30:00,80.55,80.96,80.45,80.88,337221.0,75.0118,75.3936,74.9187,75.3191,337221.0
2017-07-26 11:00:00,80.9,82.37,80.9,82.04,404841.0,75.3377,76.7067,75.3377,76.3993,404841.0
2017-07-26 11:30:00,82.06,82.47,81.72,81.76,258785.0,76.418,76.7998,76.1013,76.1386,258785.0
2017-07-26 12:00:00,81.78,82.13,81.48,81.8,180911.0,76.1572,76.4832,75.8778,76.1758,180911.0
2017-07-26 12:30:00,81.8,82.02,81.56,82.02,138713.0,76.1758,76.3807,75.9523,76.3807,138713.0
2017-07-26 13:00:00,82.03,82.17,81.37,81.39,144544.0,76.39,76.5204,75.7754,75.794,144544.0
2017-07-26 13:30:00,81.46,81.77,81.39,81.67,132506.0,75.8592,76.1479,75.794,76.0548,132506.0
2017-07-26 14:00:00,81.69,81.88,81.39,81.71,202384.0,76.0734,76.2503,75.794,76.092,202384.0
2017-07-26 14:30:00,81.74,81.89,81.56,81.58,165248.0,76.12,76.2597,75.9523,75.971,165248.0
2017-07-26 15:00:00,81.59,81.75,81.31,81.71,219633.0,75.9803,76.1293,75.7195,76.092,219633.0
2017-07-26 15:30:00,81.72,81.73,81.5,81.65,383179.0,76.1013,76.1107,75.8965,76.0362,383179.0
2017-07-27 09:30:00,81.02,81.23,80.41,80.51,408373.0,75.4495,75.645,74.8814,74.9745,408373.0
2017-07-27 10:00:00,80.5,80.66,80.08,80.54,189360.0,74.9652,75.1142,74.5741,75.0025,189360.0
2017-07-27 10:30:00,80.54,80.83,80.47,80.79,188365.0,75.0025,75.2725,74.9373,75.2353,188365.0
2017-07-27 11:00:00,80.8,81.07,80.75,81.01,140256.0,75.2446,75.496,75.198,75.4402,140256.0
2017-07-27 11:30:00,80.99,81.02,80.64,80.66,126511.0,75.4215,75.4495,75.0956,75.1142,126511.0
2017-07-27 12:00:00,80.64,80.72,80.35,80.52,94363.0,75.0956,75.1701,74.8255,74.9839,94363.0
2017-07-27 12:30:00,80.52,80.56,80.17,80.25,106107.0,74.9839,75.0211,74.6579,74.7324,106107.0
2017-07-27 13:00:00,80.24,80.25,79.72,79.81,196113.0,74.7231,74.7324,74.2389,74.3227,196113.0
2017-07-27 13:30:00,79.82,79.82,79.64,79.71,119541.0,74.332,74.332,74.1644,74.2295,119541.0
2017-07-27 14:00:00,79.69,79.97,79.62,79.66,119477.0,74.2109,74.4717,74.1457,74.183,119477.0
2017-07-27 14:30:00,79.66,79.89,79.65,79.84,177582.0,74.183,74.3972,74.1737,74.3506,177582.0
2017-07-27 15:00:00,79.85,79.94,79.68,79.83,141030.0,74.3599,74.4437,74.2016,74.3413,141030.0
2017-07-27 15:30:00,79.84,79.98,79.73,79.95,311467.0,74.3506,74.481,74.2482,74.453,311467.0
2017-07-28 09:30:00,80.11,81.62,80.08,81.14,222863.0,74.602,76.0082,74.5741,75.5612,222863.0
2017-07-28 10:00:00,81.18,81.19,80.74,80.81,256688.0,75.5985,75.6078,75.1887,75.2539,256688.0
2017-07-28 10:30:00,80.81,81.09,80.72,80.88,162289.0,75.2539,75.5147,75.1701,75.3191,162289.0
2017-07-28 11:00:00,80.87,80.98,80.52,80.54,129476.0,75.3098,75.4122,74.9839,75.0025,129476.0
2017-07-28 11:30:00,80.54,80.7,80.47,80.6,212854.0,75.0025,75.1515,74.9373,75.0584,212854.0
2017-07-28 12:00:00,80.59,80.63,80.19,80.45,92044.0,75.049,75.0863,74.6765,74.9187,92044.0
2017-07-28 12:30:00,80.46,80.51,80.25,80.51,90495.0,74.928,74.9745,74.7324,74.9745,90495.0
2017-07-28 13:00:00,80.51,80.53,80.25,80.26,100454.0,74.9745,74.9932,74.7324,74.7417,100454.0
2017-07-28 13:30:00,80.25,80.34,80.08,80.11,138584.0,74.7324,74.8162,74.5741,74.602,138584.0
2017-07-28 14:00:00,80.13,80.33,80.12,80.33,87136.0,74.6207,74.8069,74.6114,74.8069,87136.0
2017-07-28 14:30:00,80.29,80.46,80.25,80.38,97863.0,74.7697,74.928,74.7324,74.8535,97863.0
2017-07-28 15:00:00,80.38,80.47,80.24,80.46,156504.0,74.8535,74.9373,74.7231,74.928,156504.0
2017-07-28 15:30:00,80.45,80.52,80.32,80.42,340996.0,74.9187,74.9839,74.7976,74.8907,340996.0
2017-07-31 09:30:00,80.33,80.58,79.8,79.8,158123.0,74.8069,75.0397,74.3134,74.3134,158123.0
2017-07-31 10:00:00,79.76,79.83,79.53,79.74,147749.0,74.2761,74.3413,74.0619,74.2575,147749.0
2017-07-31 10:30:00,79.74,79.96,79.74,79.96,104488.0,74.2575,74.4624,74.2575,74.4624,104488.0
2017-07-31 11:00:00,79.96,80.15,79.87,79.91,65139.0,74.4624,74.6393,74.3785,74.4158,65139.0
2017-07-31 11:30:00,79.94,80.33,79.87,80.29,73189.0,74.4437,74.8069,74.3785,74.7697,73189.0
2017-07-31 12:00:00,80.31,80.31,79.97,80.03,74926.0,74.7883,74.7883,74.4717,74.5275,74926.0
2017-07-31 12:30:00,80.03,80.41,80.0,80.4,72126.0,74.5275,74.8814,74.4996,74.8721,72126.0
2017-07-31 13:00:00,80.4,80.43,80.32,80.4,88827.0,74.8721,74.9,74.7976,74.8721,88827.0
2017-07-31 13:30:00,80.4,80.42,80.16,80.38,62077.0,74.8721,74.8907,74.6486,74.8535,62077.0
2017-07-31 14:00:00,80.4,80.42,80.11,80.31,93482.0,74.8721,74.8907,74.602,74.7883,93482.0
2017-07-31 14:30:00,80.31,80.34,80.15,80.23,96858.0,74.7883,74.8162,74.6393,74.7138,96858.0
2017-07-31 15:00:00,80.23,80.48,80.22,80.46,125206.0,74.7138,74.9466,74.7045,74.928,125206.0
2017-07-31 15:30:00,80.46,80.51,80.28,80.35,298073.0,74.928,74.9745,74.7604,74.8255,298073.0
2017-08-01 09:30:00,80.46,80.9,79.37,79.51,212366.0,74.928,75.3377,73.9129,74.0433,212366.0
2017-08-01 10:00:00,79.52,80.18,79.38,80.12,190487.0,74.0526,74.6672,73.9222,74.6114,190487.0
2017-08-01 10:30:00,80.11,80.38,79.85,79.95,169338.0,74.602,74.8535,74.3599,74.453,169338.0
2017-08-01 11:00:00,79.94,80.02,79.34,79.68,239278.0,74.4437,74.5182,73.885,74.2016,239278.0
2017-08-01 11:30:00,79.7,79.99,79.69,79.94,92832.0,74.2202,74.4903,74.2109,74.4437,92832.0
2017-08-01 12:00:00,79.97,80.21,79.88,80.2,69575.0,74.4717,74.6952,74.3879,74.6859,69575.0
2017-08-01 12:30:00,80.2,80.29,79.86,79.89,104156.0,74.6859,74.7697,74.3692,74.3972,104156.0
2017-08-01 13:00:00,79.88,79.92,79.71,79.77,77277.0,74.3879,74.4251,74.2295,74.2854,77277.0
2017-08-01 13:30:00,79.76,79.87,79.66,79.82,76793.0,74.2761,74.3785,74.183,74.332,76793.0
2017-08-01 14:00:00,79.83,79.87,79.51,79.53,89492.0,74.3413,74.3785,74.0433,74.0619,89492.0
2017-08-01 14:30:00,79.52,79.59,79.27,79.45,152343.0,74.0526,74.1178,73.8198,73.9874,152343.0
2017-08-01 15:00:00,79.48,79.59,79.41,79.55,198024.0,74.0154,74.1178,73.9502,74.0805,198024.0
2017-08-01 15:30:00,79.57,79.63,79.18,79.28,452703.0,74.0992,74.155,73.736,73.8291,452703.0
2017-08-02 09:30:00,79.28,79.67,78.72,79.15,169099.0,73.8291,74.1923,73.3076,73.708,169099.0
2017-08-02 10:00:00,79.15,79.29,79.04,79.09,172801.0,73.708,73.8384,73.6056,73.6522,172801.0
2017-08-02 10:30:00,79.09,79.56,79.06,79.3,217386.0,73.6522,74.0899,73.6242,73.8477,217386.0
2017-08-02 11:00:00,79.3,79.57,79.22,79.5,125926.0,73.8477,74.0992,73.7732,74.034,125926.0
2017-08-02 11:30:00,79.5,79.52,78.78,78.84,133923.0,74.034,74.0526,73.3635,73.4194,133923.0
2017-08-02 12:00:00,78.85,79.19,78.84,79.1,128186.0,73.4287,73.7453,73.4194,73.6615,128186.0
2017-08-02 12:30:00,79.11,79.17,78.96,79.06,147662.0,73.6708,73.7267,73.5311,73.6242,147662.0
2017-08-02 13:00:00,79.05,79.22,79.04,79.1,106916.0,73.6149,73.7732,73.6056,73.6615,106916.0
2017-08-02 13:30:00,79.1,79.21,79.07,79.12,171768.0,73.6615,73.7639,73.6335,73.6801,171768.0
2017-08-02 14:00:00,79.12,79.18,78.73,78.9,147949.0,73.6801,73.736,73.3169,73.4752,147949.0
2017-08-02 14:30:00,78.9,78.97,78.73,78.86,142944.0,73.4752,73.5404,73.3169,73.438,142944.0
2017-08-02 15:00:00,78.86,78.94,78.78,78.91,180271.0,73.438,73.5125,73.3635,73.4845,180271.0
2017-08-02 15:30:00,78.92,79.06,78.89,78.98,340586.0,73.4939,73.6242,73.4659,73.5497,340586.0
2017-08-03 09:30:00,78.46,79.26,78.31,78.79,99731.0,73.0655,73.8105,72.9258,73.3728,99731.0
2017-08-03 10:00:00,78.73,79.14,78.73,79.14,71057.0,73.3169,73.6987,73.3169,73.6987,71057.0
2017-08-03 10:30:00,79.13,79.13,78.92,79.03,114766.0,73.6894,73.6894,73.4939,73.5963,114766.0
2017-08-03 11:00:00,79.06,79.07,78.89,78.92,122989.0,73.6242,73.6335,73.4659,73.4939,122989.0
2017-08-03 11:30:00,78.9,79.29,78.87,79.25,89284.0,73.4752,73.8384,73.4473,73.8012,89284.0
2017-08-03 12:00:00,79.25,79.25,78.91,79.08,52915.0,73.8012,73.8012,73.4845,73.6429,52915.0
2017-08-03 12:30:00,79.06,79.06,78.84,78.84,61049.0,73.6242,73.6242,73.4194,73.4194,61049.0
2017-08-03 13:00:00,78.84,78.96,78.78,78.96,70631.0,73.4194,73.5311,73.3635,73.5311,70631.0
2017-08-03 13:30:00,78.95,79.08,78.91,79.06,80837.0,73.5218,73.6429,73.4845,73.6242,80837.0
2017-08-03 14:00:00,79.06,79.17,79.05,79.12,64178.0,73.6242,73.7267,73.6149,73.6801,64178.0
2017-08-03 14:30:00,79.12,79.23,79.09,79.11,66420.0,73.6801,73.7825,73.6522,73.6708,66420.0
2017-08-03 15:00:00,79.12,79.35,79.06,79.12,108261.0,73.6801,73.8943,73.6242,73.6801,108261.0
2017-08-03 15:30:00,79.13,79.17,78.93,78.97,196991.0,73.6894,73.7267,73.5032,73.5404,196991.0
2017-08-04 09:30:00,79.29,79.44,78.81,78.88,78656.0,73.8384,73.9781,73.3914,73.4566,78656.0
2017-08-04 10:00:00,78.88,79.06,78.75,78.8,71236.0,73.4566,73.6242,73.3355,73.3821,71236.0
2017-08-04 10:30:00,78.81,79.19,78.73,79.04,78402.0,73.3914,73.7453,73.3169,73.6056,78402.0
2017-08-04 11:00:00,79.05,79.07,78.83,79.07,63686.0,73.6149,73.6335,73.41,73.6335,63686.0
2017-08-04 11:30:00,79.07,79.1,78.82,79.04,61481.0,73.6335,73.6615,73.4007,73.6056,61481.0
2017-08-04 12:00:00,79.04,79.09,78.87,78.89,33867.0,73.6056,73.6522,73.4473,73.4659,33867.0
2017-08-04 12:30:00,78.9,78.97,78.82,78.93,32615.0,73.4752,73.5404,73.4007,73.5032,32615.0
2017-08-04 13:00:00,78.93,78.95,78.83,78.89,40679.0,73.5032,73.5218,73.41,73.4659,40679.0
2017-08-04 13:30:00,78.88,78.93,78.83,78.89,42782.0,73.4566,73.5032,73.41,73.4659,42782.0
2017-08-04 14:00:00,78.9,78.91,78.68,78.75,54597.0,73.4752,73.4845,73.2704,73.3355,54597.0
2017-08-04 14:30:00,78.75,78.83,78.67,78.76,60851.0,73.3355,73.41,73.261,73.3449,60851.0
2017-08-04 15:00:00,78.76,78.89,78.75,78.85,75216.0,73.3449,73.4659,73.3355,73.4287,75216.0
2017-08-04 15:30:00,78.85,78.95,78.66,78.87,190152.0,73.4287,73.5218,73.2517,73.4473,190152.0
2017-08-07 09:30:00,78.77,79.13,78.5,78.54,97038.0,73.3542,73.6894,73.1027,73.14,97038.0
2017-08-07 10:00:00,78.51,78.94,78.4,78.83,90815.0,73.112,73.5125,73.0096,73.41,90815.0
2017-08-07 10:30:00,78.86,78.94,78.74,78.8,64890.0,73.438,73.5125,73.3262,73.3821,64890.0
2017-08-07 11:00:00,78.79,78.98,78.78,78.97,66251.0,73.3728,73.5497,73.3635,73.5404,66251.0
2017-08-07 11:30:00,78.98,79.04,78.57,78.63,113156.0,73.5497,73.6056,73.1679,73.2238,113156.0
2017-08-07 12:00:00,78.63,78.77,78.54,78.59,57163.0,73.2238,73.3542,73.14,73.1865,57163.0
2017-08-07 12:30:00,78.6,78.8,78.59,78.8,84839.0,73.1959,73.3821,73.1865,73.3821,84839.0
2017-08-07 13:00:00,78.79,78.79,78.6,78.66,46403.0,73.3728,73.3728,73.1959,73.2517,46403.0
2017-08-07 13:30:00,78.66,78.71,78.58,78.63,60070.0,73.2517,73.2983,73.1772,73.2238,60070.0
2017-08-07 14:00:00,78.63,78.69,78.5,78.59,100491.0,73.2238,73.2797,73.1027,73.1865,100491.0
2017-08-07 14:30:00,78.59,78.65,78.55,78.6,93712.0,73.1865,73.2424,73.1493,73.1959,93712.0
2017-08-07 15:00:00,78.61,78.71,78.58,78.63,115746.0,73.2052,73.2983,73.1772,73.2238,115746.0
2017-08-07 15:30:00,78.63,78.64,78.44,78.49,278714.0,73.2238,73.2331,73.0469,73.0934,278714.0
2017-08-08 09:30:00,78.0,78.39,77.22,77.96,385671.0,72.6371,73.0003,71.9107,72.5999,385671.0
2017-08-08 10:00:00,77.96,78.45,77.96,78.26,280342.0,72.5999,73.0562,72.5999,72.8792,280342.0
2017-08-08 10:30:00,78.26,78.65,78.2,78.53,155100.0,72.8792,73.2424,72.8234,73.1307,155100.0
2017-08-08 11:00:00,78.52,78.6,78.43,78.49,118036.0,73.1214,73.1959,73.0375,73.0934,118036.0
2017-08-08 11:30:00,78.49,78.77,78.48,78.6,96915.0,73.0934,73.3542,73.0841,73.1959,96915.0
2017-08-08 12:00:00,78.6,78.79,78.58,78.68,123115.0,73.1959,73.3728,73.1772,73.2704,123115.0
2017-08-08 12:30:00,78.68,78.75,78.6,78.62,85542.0,73.2704,73.3355,73.1959,73.2145,85542.0
2017-08-08 13:00:00,78.61,78.65,78.51,78.59,144230.0,73.2052,73.2424,73.112,73.1865,144230.0
2017-08-08 13:30:00,78.59,78.62,78.43,78.58,120044.0,73.1865,73.2145,73.0375,73.1772,120044.0
2017-08-08 14:00:00,78.58,78.61,78.5,78.53,146146.0,73.1772,73.2052,73.1027,73.1307,146146.0
2017-08-08 14:30:00,78.53,78.55,78.0,78.26,157731.0,73.1307,73.1493,72.6371,72.8792,157731.0
2017-08-08 15:00:00,78.26,78.31,77.96,78.04,233872.0,72.8792,72.9258,72.5999,72.6744,233872.0
2017-08-08 15:30:00,78.05,78.22,77.97,78.14,532983.0,72.6837,72.842,72.6092,72.7675,532983.0
2017-08-09 09:30:00,78.23,78.23,77.67,77.67,197232.0,72.8513,72.8513,72.3298,72.3298,197232.0
2017-08-09 10:00:00,77.7,78.13,77.62,78.13,126845.0,72.3577,72.7582,72.2832,72.7582,126845.0
2017-08-09 10:30:00,78.12,78.24,78.03,78.23,85025.0,72.7489,72.8606,72.6651,72.8513,85025.0
2017-08-09 11:00:00,78.22,78.26,78.05,78.2,99867.0,72.842,72.8792,72.6837,72.8234,99867.0
2017-08-09 11:30:00,78.21,78.24,78.06,78.18,70090.0,72.8327,72.8606,72.693,72.8047,70090.0
2017-08-09 12:00:00,78.18,78.2,78.04,78.09,65290.0,72.8047,72.8234,72.6744,72.7209,65290.0
2017-08-09 12:30:00,78.09,78.14,78.03,78.05,84977.0,72.7209,72.7675,72.6651,72.6837,84977.0
2017-08-09 13:00:00,78.05,78.13,77.92,77.97,57334.0,72.6837,72.7582,72.5626,72.6092,57334.0
2017-08-09 13:30:00,77.97,78.02,77.89,77.89,47432.0,72.6092,72.6557,72.5347,72.5347,47432.0
2017-08-09 14:00:00,77.9,77.98,77.84,77.92,115439.0,72.544,72.6185,72.4881,72.5626,115439.0
2017-08-09 14:30:00,77.92,77.92,77.72,77.77,71167.0,72.5626,72.5626,72.3764,72.4229,71167.0
2017-08-09 15:00:00,77.77,77.94,77.73,77.88,119408.0,72.4229,72.5812,72.3857,72.5254,119408.0
2017-08-09 15:30:00,77.89,77.95,77.85,77.91,252410.0,72.5347,72.5906,72.4974,72.5533,252410.0
2017-08-10 09:30:00,77.79,78.08,77.68,77.97,228792.0,72.4416,72.7116,72.3391,72.6092,228792.0
2017-08-10 10:00:00,77.97,78.06,77.7,77.75,193521.0,72.6092,72.693,72.3577,72.4043,193521.0
2017-08-10 10:30:00,77.77,78.06,77.68,77.86,114522.0,72.4229,72.693,72.3391,72.5067,114522.0
2017-08-10 11:00:00,77.85,77.95,77.8,77.88,191463.0,72.4974,72.5906,72.4509,72.5254,191463.0
2017-08-10 11:30:00,77.88,78.07,77.86,78.03,135017.0,72.5254,72.7023,72.5067,72.6651,135017.0
2017-08-10 12:00:00,78.03,78.03,77.64,77.65,150280.0,72.6651,72.6651,72.3019,72.3112,150280.0
2017-08-10 12:30:00,77.65,77.73,77.55,77.58,79824.0,72.3112,72.3857,72.2181,72.246,79824.0
2017-08-10 13:00:00,77.58,77.85,77.58,77.84,125023.0,72.246,72.4974,72.246,72.4881,125023.0
2017-08-10 13:30:00,77.83,77.91,77.59,77.66,109928.0,72.4788,72.5533,72.2553,72.3205,109928.0
2017-08-10 14:00:00,77.68,78.03,77.67,78.01,76406.0,72.3391,72.6651,72.3298,72.6464,76406.0
2017-08-10 14:30:00,78.02,78.1,77.91,77.99,97769.0,72.6557,72.7302,72.5533,72.6278,97769.0
2017-08-10 15:00:00,77.99,78.02,77.74,77.82,123280.0,72.6278,72.6557,72.395,72.4695,123280.0
2017-08-10 15:30:00,77.82,77.86,77.71,77.81,445327.0,72.4695,72.5067,72.3671,72.4602,445327.0
2017-08-11 09:30:00,77.63,78.29,77.63,78.16,140841.0,72.2926,72.9072,72.2926,72.7861,140841.0
2017-08-11 10:00:00,78.11,78.57,78.11,78.47,93339.0,72.7396,73.1679,72.7396,73.0748,93339.0
2017-08-11 10:30:00,78.49,78.98,78.47,78.9,108972.0,73.0934,73.5497,73.0748,73.4752,108972.0
2017-08-11 11:00:00,78.86,78.9,78.57,78.7,118283.0,73.438,73.4752,73.1679,73.289,118283.0
2017-08-11 11:30:00,78.69,78.9,78.59,78.87,90942.0,73.2797,73.4752,73.1865,73.4473,90942.0
2017-08-11 12:00:00,78.81,78.85,78.65,78.8,89749.0,73.3914,73.4287,73.2424,73.3821,89749.0
2017-08-11 12:30:00,78.82,78.89,78.64,78.65,59282.0,73.4007,73.4659,73.2331,73.2424,59282.0
2017-08-11 13:00:00,78.64,78.93,78.61,78.87,115507.0,73.2331,73.5032,73.2052,73.4473,115507.0
2017-08-11 13:30:00,78.87,79.44,78.87,79.14,185334.0,73.4473,73.9781,73.4473,73.6987,185334.0
2017-08-11 14:00:00,79.13,79.25,79.12,79.18,77144.0,73.6894,73.8012,73.6801,73.736,77144.0
2017-08-11 14:30:00,79.18,79.2,78.99,79.2,108036.0,73.736,73.7546,73.559,73.7546,108036.0
2017-08-11 15:00:00,79.2,79.55,79.16,79.5,268312.0,73.7546,74.0805,73.7174,74.034,268312.0
2017-08-11 15:30:00,79.5,79.69,79.33,79.37,652631.0,74.034,74.2109,73.8757,73.9129,652631.0
2017-08-14 09:30:00,79.62,79.7,78.95,79.29,166958.0,74.1457,74.2202,73.5218,73.8384,166958.0
2017-08-14 10:00:00,79.29,79.51,79.14,79.32,207937.0,73.8384,74.0433,73.6987,73.8664,207937.0
2017-08-14 10:30:00,79.33,79.49,79.17,79.4,172138.0,73.8757,74.0247,73.7267,73.9409,172138.0
2017-08-14 11:00:00,79.41,79.54,79.35,79.4,106190.0,73.9502,74.0712,73.8943,73.9409,106190.0
2017-08-14 11:30:00,79.4,79.47,79.33,79.35,113860.0,73.9409,74.006,73.8757,73.8943,113860.0
2017-08-14 12:00:00,79.35,79.41,79.3,79.34,63704.0,73.8943,73.9502,73.8477,73.885,63704.0
2017-08-14 12:30:00,79.35,79.67,79.33,79.66,99685.0,73.8943,74.1923,73.8757,74.183,99685.0
2017-08-14 13:00:00,79.65,79.76,79.5,79.67,56524.0,74.1737,74.2761,74.034,74.1923,56524.0
2017-08-14 13:30:00,79.67,79.72,79.55,79.66,59037.0,74.1923,74.2389,74.0805,74.183,59037.0
2017-08-14 14:00:00,79.65,79.68,79.48,79.5,81702.0,74.1737,74.2016,74.0154,74.034,81702.0
2017-08-14 14:30:00,79.5,79.56,79.36,79.47,57478.0,74.034,74.0899,73.9036,74.006,57478.0
2017-08-14 15:00:00,79.47,79.59,79.44,79.59,65250.0,74.006,74.1178,73.9781,74.1178,65250.0
2017-08-14 15:30:00,79.59,79.63,79.43,79.51,319534.0,74.1178,74.155,73.9688,74.0433,319534.0
2017-08-15 09:30:00,79.81,80.16,79.18,79.41,112360.0,74.3227,74.6486,73.736,73.9502,112360.0
2017-08-15 10:00:00,79.42,79.47,78.91,78.91,67738.0,73.9595,74.006,73.4845,73.4845,67738.0
2017-08-15 10:30:00,78.92,79.71,78.86,79.71,153131.0,73.4939,74.2295,73.438,74.2295,153131.0
2017-08-15 11:00:00,79.72,79.72,79.26,79.38,69751.0,74.2389,74.2389,73.8105,73.9222,69751.0
2017-08-15 11:30:00,79.38,79.39,78.96,79.14,54261.0,73.9222,73.9315,73.5311,73.6987,54261.0
2017-08-15 12:00:00,79.14,79.21,79.12,79.15,49261.0,73.6987,73.7639,73.6801,73.708,49261.0
2017-08-15 12:30:00,79.15,79.28,79.07,79.15,69676.0,73.708,73.8291,73.6335,73.708,69676.0
2017-08-15 13:00:00,79.15,79.16,78.94,79.1,59702.0,73.708,73.7174,73.5125,73.6615,59702.0
2017-08-15 13:30:00,79.12,79.26,79.03,79.07,64584.0,73.6801,73.8105,73.5963,73.6335,64584.0
2017-08-15 14:00:00,79.07,79.1,78.97,78.99,116652.0,73.6335,73.6615,73.5404,73.559,116652.0
2017-08-15 14:30:00,78.99,79.09,78.94,79.05,84268.0,73.559,73.6522,73.5125,73.6149,84268.0
2017-08-15 15:00:00,79.04,79.17,79.02,79.12,72590.0,73.6056,73.7267,73.587,73.6801,72590.0
2017-08-15 15:30:00,79.12,79.33,79.1,79.23,244764.0,73.6801,73.8757,73.6615,73.7825,244764.0
2017-08-16 09:30:00,79.3,79.63,79.29,79.54,56879.0,73.8477,74.155,73.8384,74.0712,56879.0
2017-08-16 10:00:00,79.55,79.55,79.15,79.15,53739.0,74.0805,74.0805,73.708,73.708,53739.0
2017-08-16 10:30:00,79.14,79.18,78.98,79.09,57215.0,73.6987,73.736,73.5497,73.6522,57215.0
2017-08-16 11:00:00,79.08,79.17,78.99,79.05,131613.0,73.6429,73.7267,73.559,73.6149,131613.0
2017-08-16 11:30:00,79.04,79.21,78.92,78.92,95374.0,73.6056,73.7639,73.4939,73.4939,95374.0
2017-08-16 12:00:00,78.96,79.04,78.92,79.0,49436.0,73.5311,73.6056,73.4939,73.5684,49436.0
2017-08-16 12:30:00,78.98,79.03,78.84,78.88,37240.0,73.5497,73.5963,73.4194,73.4566,37240.0
2017-08-16 13:00:00,78.89,79.0,78.83,78.89,55314.0,73.4659,73.5684,73.41,73.4659,55314.0
2017-08-16 13:30:00,78.92,79.06,78.88,79.06,38693.0,73.4939,73.6242,73.4566,73.6242,38693.0
2017-08-16 14:00:00,79.07,79.07,78.83,78.87,51218.0,73.6335,73.6335,73.41,73.4473,51218.0
2017-08-16 14:30:00,78.86,78.96,78.82,78.94,41140.0,73.438,73.5311,73.4007,73.5125,41140.0
2017-08-16 15:00:00,78.95,78.99,78.82,78.85,63198.0,73.5218,73.559,73.4007,73.4287,63198.0
2017-08-16 15:30:00,78.86,78.98,78.85,78.97,212789.0,73.438,73.5497,73.4287,73.5404,212789.0
2017-08-17 09:30:00,78.81,79.45,78.38,79.1,163257.0,73.3914,73.9874,72.991,73.6615,163257.0
2017-08-17 10:00:00,79.09,79.14,78.91,78.98,64272.0,73.6522,73.6987,73.4845,73.5497,64272.0
2017-08-17 10:30:00,78.98,79.26,78.87,78.89,36911.0,73.5497,73.8105,73.4473,73.4659,36911.0
2017-08-17 11:00:00,78.87,79.15,78.77,78.87,93696.0,73.4473,73.708,73.3542,73.4473,93696.0
2017-08-17 11:30:00,78.84,78.87,78.31,78.34,64086.0,73.4194,73.4473,72.9258,72.9537,64086.0
2017-08-17 12:00:00,78.34,78.52,78.21,78.28,65528.0,72.9537,73.1214,72.8327,72.8979,65528.0
2017-08-17 12:30:00,78.27,78.55,78.25,78.26,47681.0,72.8885,73.1493,72.8699,72.8792,47681.0
2017-08-17 13:00:00,78.24,78.3,78.12,78.22,43541.0,72.8606,72.9165,72.7489,72.842,43541.0
2017-08-17 13:30:00,78.23,78.25,78.02,78.15,35549.0,72.8513,72.8699,72.6557,72.7768,35549.0
2017-08-17 14:00:00,78.16,78.19,77.92,78.13,62031.0,72.7861,72.814,72.5626,72.7582,62031.0
2017-08-17 14:30:00,78.12,78.12,77.86,77.91,79873.0,72.7489,72.7489,72.5067,72.5533,79873.0
2017-08-17 15:00:00,77.9,77.91,77.72,77.72,62698.0,72.544,72.5533,72.3764,72.3764,62698.0
2017-08-17 15:30:00,77.74,77.95,77.68,77.78,265214.0,72.395,72.5906,72.3391,72.4322,265214.0
2017-08-18 09:30:00,77.64,77.79,77.5,77.59,175368.0,72.3019,72.4416,72.1715,72.2553,175368.0
2017-08-18 10:00:00,77.6,78.04,77.55,77.92,86563.0,72.2646,72.6744,72.2181,72.5626,86563.0
2017-08-18 10:30:00,77.9,77.95,77.5,77.5,85347.0,72.544,72.5906,72.1715,72.1715,85347.0
2017-08-18 11:00:00,77.52,77.82,77.52,77.8,89925.0,72.1901,72.4695,72.1901,72.4509,89925.0
2017-08-18 11:30:00,77.79,78.1,77.74,78.07,59929.0,72.4416,72.7302,72.395,72.7023,59929.0
2017-08-18 12:00:00,78.07,78.07,77.78,77.81,39426.0,72.7023,72.7023,72.4322,72.4602,39426.0
2017-08-18 12:30:00,77.82,78.07,77.82,77.99,36398.0,72.4695,72.7023,72.4695,72.6278,36398.0
2017-08-18 13:00:00,77.99,78.01,77.87,77.94,23179.0,72.6278,72.6464,72.5161,72.5812,23179.0
2017-08-18 13:30:00,77.93,77.96,77.76,77.78,25421.0,72.5719,72.5999,72.4136,72.4322,25421.0
2017-08-18 14:00:00,77.78,77.83,77.69,77.74,62432.0,72.4322,72.4788,72.3484,72.395,62432.0
2017-08-18 14:30:00,77.76,77.84,77.72,77.82,33506.0,72.4136,72.4881,72.3764,72.4695,33506.0
2017-08-18 15:00:00,77.81,77.84,77.74,77.8,84647.0,72.4602,72.4881,72.395,72.4509,84647.0
2017-08-18 15:30:00,77.8,77.83,77.53,77.54,210459.0,72.4509,72.4788,72.1994,72.2087,210459.0
2017-08-21 09:30:00,77.51,77.93,77.5,77.66,91265.0,72.1808,72.5719,72.1715,72.3205,91265.0
2017-08-21 10:00:00,77.62,77.73,77.43,77.7,84465.0,72.2832,72.3857,72.1063,72.3577,84465.0
2017-08-21 10:30:00,77.71,78.25,77.71,78.07,140215.0,72.3671,72.8699,72.3671,72.7023,140215.0
2017-08-21 11:00:00,78.07,78.44,77.98,78.34,105348.0,72.7023,73.0469,72.6185,72.9537,105348.0
2017-08-21 11:30:00,78.34,78.39,78.04,78.29,119193.0,72.9537,73.0003,72.6744,72.9072,119193.0
2017-08-21 12:00:00,78.27,78.32,78.21,78.31,53544.0,72.8885,72.9351,72.8327,72.9258,53544.0
2017-08-21 12:30:00,78.3,78.41,78.28,78.4,69459.0,72.9165,73.0189,72.8979,73.0096,69459.0
2017-08-21 13:00:00,78.41,78.44,78.24,78.3,71090.0,73.0189,73.0469,72.8606,72.9165,71090.0
2017-08-21 13:30:00,78.3,78.4,78.25,78.33,51306.0,72.9165,73.0096,72.8699,72.9444,51306.0
2017-08-21 14:00:00,78.34,78.34,78.2,78.25,59485.0,72.9537,72.9537,72.8234,72.8699,59485.0
2017-08-21 14:30:00,78.25,78.32,78.19,78.22,100584.0,72.8699,72.9351,72.814,72.842,100584.0
2017-08-21 15:00:00,78.2,78.33,78.1,78.33,166367.0,72.8234,72.9444,72.7302,72.9444,166367.0
2017-08-21 15:30:00,78.33,78.4,78.23,78.26,196888.0,72.9444,73.0096,72.8513,72.8792,196888.0
2017-08-22 09:30:00,78.36,78.61,78.23,78.48,71870.0,72.9724,73.2052,72.8513,73.0841,71870.0
2017-08-22 10:00:00,78.5,78.54,78.29,78.33,88436.0,73.1027,73.14,72.9072,72.9444,88436.0
2017-08-22 10:30:00,78.33,78.67,78.31,78.5,79314.0,72.9444,73.261,72.9258,73.1027,79314.0
2017-08-22 11:00:00,78.5,78.72,78.43,78.69,40905.0,73.1027,73.3076,73.0375,73.2797,40905.0
2017-08-22 11:30:00,78.69,78.83,78.63,78.83,72155.0,73.2797,73.41,73.2238,73.41,72155.0
2017-08-22 12:00:00,78.83,78.93,78.7,78.71,49848.0,73.41,73.5032,73.289,73.2983,49848.0
2017-08-22 12:30:00,78.72,78.79,78.65,78.67,47047.0,73.3076,73.3728,73.2424,73.261,47047.0
2017-08-22 13:00:00,78.68,78.71,78.62,78.71,37371.0,73.2704,73.2983,73.2145,73.2983,37371.0
2017-08-22 13:30:00,78.73,78.75,78.55,78.57,36523.0,73.3169,73.3355,73.1493,73.1679,36523.0
2017-08-22 14:00:00,78.57,78.77,78.57,78.77,40735.0,73.1679,73.3542,73.1679,73.3542,40735.0
2017-08-22 14:30:00,78.77,78.86,78.73,78.81,54985.0,73.3542,73.438,73.3169,73.3914,54985.0
2017-08-22 15:00:00,78.81,78.88,78.77,78.83,59220.0,73.3914,73.4566,73.3542,73.41,59220.0
2017-08-22 15:30:00,78.83,78.88,78.68,78.78,215793.0,73.41,73.4566,73.2704,73.3635,215793.0
2017-08-23 09:30:00,78.62,78.74,78.21,78.61,208214.0,73.2145,73.3262,72.8327,73.2052,208214.0
2017-08-23 10:00:00,78.61,78.61,78.29,78.3,160167.0,73.2052,73.2052,72.9072,72.9165,160167.0
2017-08-23 10:30:00,78.31,78.5,78.16,78.48,266364.0,72.9258,73.1027,72.7861,73.0841,266364.0
2017-08-23 11:00:00,78.49,78.75,78.49,78.68,90852.0,73.0934,73.3355,73.0934,73.2704,90852.0
2017-08-23 11:30:00,78.68,78.69,78.63,78.65,40100.0,73.2704,73.2797,73.2238,73.2424,40100.0
2017-08-23 12:00:00,78.64,78.73,78.63,78.7,38058.0,73.2331,73.3169,73.2238,73.289,38058.0
2017-08-23 12:30:00,78.69,78.85,78.66,78.85,47834.0,73.2797,73.4287,73.2517,73.4287,47834.0
2017-08-23 13:00:00,78.84,78.88,78.7,78.88,72203.0,73.4194,73.4566,73.289,73.4566,72203.0
2017-08-23 13:30:00,78.87,78.97,78.73,78.97,84207.0,73.4473,73.5404,73.3169,73.5404,84207.0
2017-08-23 14:00:00,78.96,79.02,78.85,78.9,68201.0,73.5311,73.587,73.4287,73.4752,68201.0
2017-08-23 14:30:00,78.91,79.01,78.86,78.94,60913.0,73.4845,73.5777,73.438,73.5125,60913.0
2017-08-23 15:00:00,78.94,78.96,78.89,78.95,55123.0,73.5125,73.5311,73.4659,73.5218,55123.0
2017-08-23 15:30:00,78.95,79.08,78.89,78.89,215013.0,73.5218,73.6429,73.4659,73.4659,215013.0
2017-08-24 09:30:00,79.11,79.28,78.89,79.16,69612.0,73.6708,73.8291,73.4659,73.7174,69612.0
2017-08-24 10:00:00,79.16,79.59,79.06,79.51,51118.0,73.7174,74.1178,73.6242,74.0433,51118.0
2017-08-24 10:30:00,79.5,79.67,79.39,79.47,64106.0,74.034,74.1923,73.9315,74.006,64106.0
2017-08-24 11:00:00,79.48,79.52,79.38,79.4,57374.0,74.0154,74.0526,73.9222,73.9409,57374.0
2017-08-24 11:30:00,79.39,79.53,79.35,79.5,44080.0,73.9315,74.0619,73.8943,74.034,44080.0
2017-08-24 12:00:00,79.52,79.58,79.49,79.57,39249.0,74.0526,74.1085,74.0247,74.0992,39249.0
2017-08-24 12:30:00,79.56,79.58,79.48,79.54,33411.0,74.0899,74.1085,74.0154,74.0712,33411.0
2017-08-24 13:00:00,79.53,79.59,79.51,79.58,54231.0,74.0619,74.1178,74.0433,74.1085,54231.0
2017-08-24 13:30:00,79.59,79.59,79.48,79.5,59340.0,74.1178,74.1178,74.0154,74.034,59340.0
2017-08-24 14:00:00,79.49,79.49,79.26,79.4,98511.0,74.0247,74.0247,73.8105,73.9409,98511.0
2017-08-24 14:30:00,79.39,79.48,79.3,79.34,52722.0,73.9315,74.0154,73.8477,73.885,52722.0
2017-08-24 15:00:00,79.34,79.44,79.23,79.41,107164.0,73.885,73.9781,73.7825,73.9502,107164.0
2017-08-24 15:30:00,79.41,79.43,79.23,79.27,298935.0,73.9502,73.9688,73.7825,73.8198,298935.0
2017-08-25 09:30:00,79.37,79.63,78.89,79.58,73310.0,73.9129,74.155,73.4659,74.1085,73310.0
2017-08-25 10:00:00,79.59,79.97,79.49,79.78,55341.0,74.1178,74.4717,74.0247,74.2947,55341.0
2017-08-25 10:30:00,79.78,80.12,79.77,80.11,72164.0,74.2947,74.6114,74.2854,74.602,72164.0
2017-08-25 11:00:00,80.09,80.1,79.74,79.76,86439.0,74.5834,74.5927,74.2575,74.2761,86439.0
2017-08-25 11:30:00,79.76,79.97,79.65,79.65,60993.0,74.2761,74.4717,74.1737,74.1737,60993.0
2017-08-25 12:00:00,79.66,79.81,79.6,79.79,94378.0,74.183,74.3227,74.1271,74.304,94378.0
2017-08-25 12:30:00,79.79,79.79,79.64,79.69,37568.0,74.304,74.304,74.1644,74.2109,37568.0
2017-08-25 13:00:00,79.7,79.72,79.57,79.59,78186.0,74.2202,74.2389,74.0992,74.1178,78186.0
2017-08-25 13:30:00,79.59,79.67,79.53,79.63,57036.0,74.1178,74.1923,74.0619,74.155,57036.0
2017-08-25 14:00:00,79.62,79.63,79.54,79.61,61495.0,74.1457,74.155,74.0712,74.1364,61495.0
2017-08-25 14:30:00,79.61,79.71,79.58,79.63,65150.0,74.1364,74.2295,74.1085,74.155,65150.0
2017-08-25 15:00:00,79.63,79.7,79.53,79.56,98721.0,74.155,74.2202,74.0619,74.0899,98721.0
2017-08-25 15:30:00,79.56,79.59,79.45,79.51,139612.0,74.0899,74.1178,73.9874,74.0433,139612.0
2017-08-28 09:30:00,79.43,79.78,78.9,79.0,120016.0,73.9688,74.2947,73.4752,73.5684,120016.0
2017-08-28 10:00:00,79.04,79.47,79.02,79.19,107739.0,73.6056,74.006,73.587,73.7453,107739.0
2017-08-28 10:30:00,79.2,79.52,79.14,79.45,73427.0,73.7546,74.0526,73.6987,73.9874,73427.0
2017-08-28 11:00:00,79.45,79.51,79.21,79.23,44720.0,73.9874,74.0433,73.7639,73.7825,44720.0
2017-08-28 11:30:00,79.23,79.36,79.21,79.29,48501.0,73.7825,73.9036,73.7639,73.8384,48501.0
2017-08-28 12:00:00,79.3,79.45,79.26,79.27,83408.0,73.8477,73.9874,73.8105,73.8198,83408.0
2017-08-28 12:30:00,79.27,79.34,79.2,79.25,66810.0,73.8198,73.885,73.7546,73.8012,66810.0
2017-08-28 13:00:00,79.24,79.36,79.22,79.3,52229.0,73.7919,73.9036,73.7732,73.8477,52229.0
2017-08-28 13:30:00,79.3,79.35,79.17,79.28,49899.0,73.8477,73.8943,73.7267,73.8291,49899.0
2017-08-28 14:00:00,79.28,79.3,79.14,79.16,74590.0,73.8291,73.8477,73.6987,73.7174,74590.0
2017-08-28 14:30:00,79.16,79.28,79.13,79.13,79299.0,73.7174,73.8291,73.6894,73.6894,79299.0
2017-08-28 15:00:00,79.13,79.21,79.13,79.2,84457.0,73.6894,73.7639,73.6894,73.7546,84457.0
2017-08-28 15:30:00,79.2,79.27,79.08,79.15,208473.0,73.7546,73.8198,73.6429,73.708,208473.0
2017-08-29 09:30:00,78.32,78.77,77.3,77.52,240797.0,72.9351,73.3542,71.9852,72.1901,240797.0
2017-08-29 10:00:00,77.58,77.66,77.39,77.59,129488.0,72.246,72.3205,72.0691,72.2553,129488.0
2017-08-29 10:30:00,77.56,77.61,77.3,77.41,177719.0,72.2274,72.2739,71.9852,72.0877,177719.0
2017-08-29 11:00:00,77.39,77.42,76.97,77.02,207029.0,72.0691,72.097,71.6779,71.7245,207029.0
2017-08-29 11:30:00,77.02,77.48,77.0,77.32,117767.0,71.7245,72.1529,71.7059,72.0039,117767.0
2017-08-29 12:00:00,77.29,77.41,77.26,77.34,89808.0,71.9759,72.0877,71.948,72.0225,89808.0
2017-08-29 12:30:00,77.35,77.45,77.33,77.42,63519.0,72.0318,72.1249,72.0132,72.097,63519.0
2017-08-29 13:00:00,77.42,77.61,77.42,77.49,73886.0,72.097,72.2739,72.097,72.1622,73886.0
2017-08-29 13:30:00,77.49,77.69,77.48,77.6,127114.0,72.1622,72.3484,72.1529,72.2646,127114.0
2017-08-29 14:00:00,77.61,77.62,77.42,77.56,111641.0,72.2739,72.2832,72.097,72.2274,111641.0
2017-08-29 14:30:00,77.56,77.66,77.54,77.55,99625.0,72.2274,72.3205,72.2087,72.2181,99625.0
2017-08-29 15:00:00,77.56,77.62,77.51,77.55,177842.0,72.2274,72.2832,72.1808,72.2181,177842.0
2017-08-29 15:30:00,77.55,77.7,77.5,77.59,306239.0,72.2181,72.3577,72.1715,72.2553,306239.0
2017-08-30 09:30:00,77.47,77.7,77.31,77.56,81717.0,72.1436,72.3577,71.9946,72.2274,81717.0
2017-08-30 10:00:00,77.58,77.68,77.32,77.37,72653.0,72.246,72.3391,72.0039,72.0504,72653.0
2017-08-30 10:30:00,77.37,77.41,76.85,76.91,102456.0,72.0504,72.0877,71.5662,71.6221,102456.0
2017-08-30 11:00:00,76.91,77.18,76.87,77.17,108454.0,71.6221,71.8735,71.5848,71.8642,108454.0
2017-08-30 11:30:00,77.17,77.21,77.05,77.12,57227.0,71.8642,71.9014,71.7524,71.8176,57227.0
2017-08-30 12:00:00,77.16,77.32,77.12,77.14,52166.0,71.8549,72.0039,71.8176,71.8362,52166.0
2017-08-30 12:30:00,77.16,77.35,77.15,77.34,47937.0,71.8549,72.0318,71.8456,72.0225,47937.0
2017-08-30 13:00:00,77.36,77.5,77.34,77.46,44349.0,72.0411,72.1715,72.0225,72.1342,44349.0
2017-08-30 13:30:00,77.46,77.49,77.33,77.4,50377.0,72.1342,72.1622,72.0132,72.0784,50377.0
2017-08-30 14:00:00,77.4,77.48,77.37,77.45,66193.0,72.0784,72.1529,72.0504,72.1249,66193.0
2017-08-30 14:30:00,77.47,77.49,77.38,77.46,62370.0,72.1436,72.1622,72.0597,72.1342,62370.0
2017-08-30 15:00:00,77.47,77.49,77.36,77.41,106965.0,72.1436,72.1622,72.0411,72.0877,106965.0
2017-08-30 15:30:00,77.4,77.44,77.26,77.39,241525.0,72.0784,72.1156,71.948,72.0691,241525.0
2017-08-31 09:30:00,77.61,77.9,77.57,77.73,78475.0,72.2739,72.544,72.2367,72.3857,78475.0
2017-08-31 10:00:00,77.72,78.41,77.68,78.37,111376.0,72.3764,73.0189,72.3391,72.9817,111376.0
2017-08-31 10:30:00,78.37,78.45,78.13,78.15,103340.0,72.9817,73.0562,72.7582,72.7768,103340.0
2017-08-31 11:00:00,78.15,78.31,78.1,78.25,68527.0,72.7768,72.9258,72.7302,72.8699,68527.0
2017-08-31 11:30:00,78.25,78.27,78.08,78.2,64254.0,72.8699,72.8885,72.7116,72.8234,64254.0
2017-08-31 12:00:00,78.2,78.39,78.18,78.31,48732.0,72.8234,73.0003,72.8047,72.9258,48732.0
2017-08-31 12:30:00,78.32,78.72,78.32,78.7,45025.0,72.9351,73.3076,72.9351,73.289,45025.0
2017-08-31 13:00:00,78.7,78.74,78.61,78.61,58478.0,73.289,73.3262,73.2052,73.2052,58478.0
2017-08-31 13:30:00,78.62,78.86,78.61,78.8,116480.0,73.2145,73.438,73.2052,73.3821,116480.0
2017-08-31 14:00:00,78.8,78.8,78.57,78.65,134855.0,73.3821,73.3821,73.1679,73.2424,134855.0
2017-08-31 14:30:00,78.65,78.88,78.64,78.8,135445.0,73.2424,73.4566,73.2331,73.3821,135445.0
2017-08-31 15:00:00,78.79,78.79,78.5,78.56,118287.0,73.3728,73.3728,73.1027,73.1586,118287.0
2017-08-31 15:30:00,78.57,78.74,78.55,78.66,419048.0,73.1679,73.3262,73.1493,73.2517,419048.0
2017-09-01 09:30:00,78.86,79.21,78.37,78.72,101990.0,73.438,73.7639,72.9817,73.3076,101990.0
2017-09-01 10:00:00,78.75,78.86,78.47,78.48,141364.0,73.3355,73.438,73.0748,73.0841,141364.0
2017-09-01 10:30:00,78.48,78.55,78.15,78.48,92939.0,73.0841,73.1493,72.7768,73.0841,92939.0
2017-09-01 11:00:00,78.49,78.56,78.43,78.5,68948.0,73.0934,73.1586,73.0375,73.1027,68948.0
2017-09-01 11:30:00,78.5,78.55,78.49,78.5,125116.0,73.1027,73.1493,73.0934,73.1027,125116.0
2017-09-01 12:00:00,78.5,78.88,78.49,78.83,62322.0,73.1027,73.4566,73.0934,73.41,62322.0
2017-09-01 12:30:00,78.83,78.83,78.68,78.8,40880.0,73.41,73.41,73.2704,73.3821,40880.0
2017-09-01 13:00:00,78.81,78.88,78.77,78.78,63434.0,73.3914,73.4566,73.3542,73.3635,63434.0
2017-09-01 13:30:00,78.78,78.8,78.66,78.67,51490.0,73.3635,73.3821,73.2517,73.261,51490.0
2017-09-01 14:00:00,78.67,78.71,78.62,78.67,79173.0,73.261,73.2983,73.2145,73.261,79173.0
2017-09-01 14:30:00,78.66,78.76,78.47,78.73,132323.0,73.2517,73.3449,73.0748,73.3169,132323.0
2017-09-01 15:00:00,78.73,78.8,78.56,78.67,170049.0,73.3169,73.3821,73.1586,73.261,170049.0
2017-09-01 15:30:00,78.66,78.78,78.55,78.65,352242.0,73.2517,73.3635,73.1493,73.2424,352242.0
2017-09-05 09:30:00,78.58,79.0,78.09,78.63,94788.0,73.1772,73.5684,72.7209,73.2238,94788.0
2017-09-05 10:00:00,78.66,78.84,78.55,78.66,167333.0,73.2517,73.4194,73.1493,73.2517,167333.0
2017-09-05 10:30:00,78.69,78.84,78.53,78.81,71734.0,73.2797,73.4194,73.1307,73.3914,71734.0
2017-09-05 11:00:00,78.81,79.0,78.67,78.97,68292.0,73.3914,73.5684,73.261,73.5404,68292.0
2017-09-05 11:30:00,78.97,79.01,78.59,78.65,73076.0,73.5404,73.5777,73.1865,73.2424,73076.0
2017-09-05 12:00:00,78.65,78.77,78.38,78.5,127493.0,73.2424,73.3542,72.991,73.1027,127493.0
2017-09-05 12:30:00,78.5,78.52,78.32,78.39,63065.0,73.1027,73.1214,72.9351,73.0003,63065.0
2017-09-05 13:00:00,78.39,78.68,78.26,78.59,173238.0,73.0003,73.2704,72.8792,73.1865,173238.0
2017-09-05 13:30:00,78.58,78.67,78.2,78.23,350025.0,73.1772,73.261,72.8234,72.8513,350025.0
2017-09-05 14:00:00,78.22,78.34,78.18,78.22,120019.0,72.842,72.9537,72.8047,72.842,120019.0
2017-09-05 14:30:00,78.21,78.24,78.06,78.19,86459.0,72.8327,72.8606,72.693,72.814,86459.0
2017-09-05 15:00:00,78.19,78.34,78.15,78.32,129729.0,72.814,72.9537,72.7768,72.9351,129729.0
2017-09-05 15:30:00,78.32,78.38,78.15,78.31,255996.0,72.9351,72.991,72.7768,72.9258,255996.0
2017-09-06 09:30:00,78.44,78.44,76.14,76.96,475549.0,73.0469,73.0469,70.905,71.6686,475549.0
2017-09-06 10:00:00,76.95,77.15,76.86,77.06,158103.0,71.6593,71.8456,71.5755,71.7617,158103.0
2017-09-06 10:30:00,77.07,77.29,76.91,77.03,176550.0,71.7711,71.9759,71.6221,71.7338,176550.0
2017-09-06 11:00:00,77.04,77.23,76.95,76.97,122077.0,71.7431,71.9201,71.6593,71.6779,122077.0
2017-09-06 11:30:00,76.97,77.0,76.85,76.95,81433.0,71.6779,71.7059,71.5662,71.6593,81433.0
2017-09-06 12:00:00,76.95,77.28,76.93,77.19,115132.0,71.6593,71.9666,71.6407,71.8828,115132.0
2017-09-06 12:30:00,77.19,77.53,77.1,77.44,133782.0,71.8828,72.1994,71.799,72.1156,133782.0
2017-09-06 13:00:00,77.43,77.45,76.88,76.88,149833.0,72.1063,72.1249,71.5941,71.5941,149833.0
2017-09-06 13:30:00,76.9,77.34,76.86,77.3,152451.0,71.6127,72.0225,71.5755,71.9852,152451.0
2017-09-06 14:00:00,77.29,77.35,77.16,77.33,90567.0,71.9759,72.0318,71.8549,72.0132,90567.0
2017-09-06 14:30:00,77.35,77.46,77.33,77.37,60534.0,72.0318,72.1342,72.0132,72.0504,60534.0
2017-09-06 15:00:00,77.36,77.62,77.25,77.29,168368.0,72.0411,72.2832,71.9387,71.9759,168368.0
2017-09-06 15:30:00,77.29,77.32,77.22,77.27,363589.0,71.9759,72.0039,71.9107,71.9573,363589.0
2017-09-07 09:30:00,77.26,77.73,77.15,77.62,154583.0,71.948,72.3857,71.8456,72.2832,154583.0
2017-09-07 10:00:00,77.63,77.67,77.44,77.5,68557.0,72.2926,72.3298,72.1156,72.1715,68557.0
2017-09-07 10:30:00,77.5,77.54,77.35,77.39,70635.0,72.1715,72.2087,72.0318,72.0691,70635.0
2017-09-07 11:00:00,77.39,77.42,76.66,76.73,257034.0,72.0691,72.097,71.3892,71.4544,257034.0
2017-09-07 11:30:00,76.72,77.15,76.57,76.92,179246.0,71.4451,71.8456,71.3054,71.6314,179246.0
2017-09-07 12:00:00,76.92,76.98,76.74,76.79,103840.0,71.6314,71.6872,71.4637,71.5103,103840.0
2017-09-07 12:30:00,76.79,76.97,76.59,76.96,167311.0,71.5103,71.6779,71.3241,71.6686,167311.0
2017-09-07 13:00:00,76.96,76.97,76.66,76.7,114028.0,71.6686,71.6779,71.3892,71.4265,114028.0
2017-09-07 13:30:00,76.7,76.76,76.14,76.23,180055.0,71.4265,71.4824,70.905,70.9888,180055.0
2017-09-07 14:00:00,76.22,76.61,76.1,76.45,206901.0,70.9795,71.3427,70.8677,71.1937,206901.0
2017-09-07 14:30:00,76.47,76.7,76.4,76.56,132173.0,71.2123,71.4265,71.1471,71.2961,132173.0
2017-09-07 15:00:00,76.57,76.63,76.43,76.5,191258.0,71.3054,71.3613,71.1751,71.2402,191258.0
2017-09-07 15:30:00,76.5,76.5,76.26,76.38,472387.0,71.2402,71.2402,71.0167,71.1285,472387.0
2017-09-08 09:30:00,76.18,76.53,75.74,76.48,172409.0,70.9422,71.2682,70.5325,71.2216,172409.0
2017-09-08 10:00:00,76.5,76.62,76.25,76.41,142824.0,71.2402,71.352,71.0074,71.1564,142824.0
2017-09-08 10:30:00,76.39,76.54,76.39,76.54,115086.0,71.1378,71.2775,71.1378,71.2775,115086.0
2017-09-08 11:00:00,76.54,76.69,76.47,76.6,124352.0,71.2775,71.4172,71.2123,71.3334,124352.0
2017-09-08 11:30:00,76.61,76.71,76.47,76.65,70456.0,71.3427,71.4358,71.2123,71.3799,70456.0
2017-09-08 12:00:00,76.67,76.8,76.56,76.72,68666.0,71.3986,71.5196,71.2961,71.4451,68666.0
2017-09-08 12:30:00,76.73,76.79,76.59,76.75,55708.0,71.4544,71.5103,71.3241,71.4731,55708.0
2017-09-08 13:00:00,76.75,76.75,76.64,76.67,88325.0,71.4731,71.4731,71.3706,71.3986,88325.0
2017-09-08 13:30:00,76.69,76.7,76.46,76.7,88831.0,71.4172,71.4265,71.203,71.4265,88831.0
2017-09-08 14:00:00,76.7,76.75,76.58,76.67,77600.0,71.4265,71.4731,71.3147,71.3986,77600.0
2017-09-08 14:30:00,76.68,76.8,76.63,76.78,87045.0,71.4079,71.5196,71.3613,71.501,87045.0
2017-09-08 15:00:00,76.79,76.97,76.76,76.85,108674.0,71.5103,71.6779,71.4824,71.5662,108674.0
2017-09-08 15:30:00,76.86,77.1,76.82,77.04,295027.0,71.5755,71.799,71.5382,71.7431,295027.0
2017-09-11 09:30:00,77.81,78.79,77.01,78.14,303876.0,72.4602,73.3728,71.7152,72.7675,303876.0
2017-09-11 10:00:00,78.14,78.29,77.99,78.14,89738.0,72.7675,72.9072,72.6278,72.7675,89738.0
2017-09-11 10:30:00,78.13,78.22,78.1,78.14,54366.0,72.7582,72.842,72.7302,72.7675,54366.0
2017-09-11 11:00:00,78.15,78.28,78.12,78.27,50957.0,72.7768,72.8979,72.7489,72.8885,50957.0
2017-09-11 11:30:00,78.28,78.46,78.27,78.42,52637.0,72.8979,73.0655,72.8885,73.0282,52637.0
2017-09-11 12:00:00,78.43,78.46,78.33,78.39,38027.0,73.0375,73.0655,72.9444,73.0003,38027.0
2017-09-11 12:30:00,78.38,78.58,78.35,78.57,72004.0,72.991,73.1772,72.963,73.1679,72004.0
2017-09-11 13:00:00,78.57,78.59,78.43,78.46,52084.0,73.1679,73.1865,73.0375,73.0655,52084.0
2017-09-11 13:30:00,78.46,78.47,78.25,78.28,54722.0,73.0655,73.0748,72.8699,72.8979,54722.0
2017-09-11 14:00:00,78.28,78.37,78.17,78.34,71594.0,72.8979,72.9817,72.7954,72.9537,71594.0
2017-09-11 14:30:00,78.35,78.36,78.26,78.27,78584.0,72.963,72.9724,72.8792,72.8885,78584.0
2017-09-11 15:00:00,78.27,78.41,78.25,78.39,122895.0,72.8885,73.0189,72.8699,73.0003,122895.0
2017-09-11 15:30:00,78.39,78.45,78.31,78.34,336685.0,73.0003,73.0562,72.9258,72.9537,336685.0
2017-09-12 09:30:00,78.3,78.49,77.91,78.24,85282.0,72.9165,73.0934,72.5533,72.8606,85282.0
2017-09-12 10:00:00,78.22,78.38,78.14,78.34,106585.0,72.842,72.991,72.7675,72.9537,106585.0
2017-09-12 10:30:00,78.36,78.36,78.0,78.07,93390.0,72.9724,72.9724,72.6371,72.7023,93390.0
2017-09-12 11:00:00,78.07,78.23,77.95,78.17,44943.0,72.7023,72.8513,72.5906,72.7954,44943.0
2017-09-12 11:30:00,78.2,78.46,78.19,78.32,77049.0,72.8234,73.0655,72.814,72.9351,77049.0
2017-09-12 12:00:00,78.26,78.52,78.26,78.48,42566.0,72.8792,73.1214,72.8792,73.0841,42566.0
2017-09-12 12:30:00,78.48,78.62,78.48,78.61,35268.0,73.0841,73.2145,73.0841,73.2052,35268.0
2017-09-12 13:00:00,78.61,78.72,78.59,78.72,38258.0,73.2052,73.3076,73.1865,73.3076,38258.0
2017-09-12 13:30:00,78.72,78.74,78.64,78.7,45027.0,73.3076,73.3262,73.2331,73.289,45027.0
2017-09-12 14:00:00,78.71,78.81,78.62,78.75,73715.0,73.2983,73.3914,73.2145,73.3355,73715.0
2017-09-12 14:30:00,78.76,78.95,78.74,78.8,81608.0,73.3449,73.5218,73.3262,73.3821,81608.0
2017-09-12 15:00:00,78.81,78.86,78.77,78.84,86521.0,73.3914,73.438,73.3542,73.4194,86521.0
2017-09-12 15:30:00,78.84,78.88,78.69,78.77,254869.0,73.4194,73.4566,73.2797,73.3542,254869.0
2017-09-13 09:30:00,78.61,78.87,78.46,78.5,70308.0,73.2052,73.4473,73.0655,73.1027,70308.0
2017-09-13 10:00:00,78.48,78.69,78.48,78.59,88761.0,73.0841,73.2797,73.0841,73.1865,88761.0
2017-09-13 10:30:00,78.6,78.71,78.45,78.7,127698.0,73.1959,73.2983,73.0562,73.289,127698.0
2017-09-13 11:00:00,78.71,78.93,78.59,78.73,214887.0,73.2983,73.5032,73.1865,73.3169,214887.0
2017-09-13 11:30:00,78.73,78.97,78.73,78.93,76621.0,73.3169,73.5404,73.3169,73.5032,76621.0
2017-09-13 12:00:00,78.94,78.97,78.87,78.9,43948.0,73.5125,73.5404,73.4473,73.4752,43948.0
2017-09-13 12:30:00,78.89,78.92,78.74,78.81,42126.0,73.4659,73.4939,73.3262,73.3914,42126.0
2017-09-13 13:00:00,78.81,78.92,78.73,78.84,71391.0,73.3914,73.4939,73.3169,73.4194,71391.0
2017-09-13 13:30:00,78.85,78.91,78.77,78.79,44929.0,73.4287,73.4845,73.3542,73.3728,44929.0
2017-09-13 14:00:00,78.79,78.9,78.72,78.77,106015.0,73.3728,73.4752,73.3076,73.3542,106015.0
2017-09-13 14:30:00,78.77,78.88,78.72,78.86,66315.0,73.3542,73.4566,73.3076,73.438,66315.0
2017-09-13 15:00:00,78.86,79.01,78.84,78.95,89938.0,73.438,73.5777,73.4194,73.5218,89938.0
2017-09-13 15:30:00,78.95,79.0,78.88,78.94,260211.0,73.5218,73.5684,73.4566,73.5125,260211.0
2017-09-14 09:30:00,79.08,79.19,78.47,78.75,214473.0,73.6429,73.7453,73.0748,73.3355,214473.0
2017-09-14 10:00:00,78.75,79.07,78.65,78.96,54850.0,73.3355,73.6335,73.2424,73.5311,54850.0
2017-09-14 10:30:00,78.99,79.62,78.98,79.5,94851.0,73.559,74.1457,73.5497,74.034,94851.0
2017-09-14 11:00:00,79.5,79.79,79.48,79.77,91926.0,74.034,74.304,74.0154,74.2854,91926.0
2017-09-14 11:30:00,79.78,79.88,79.68,79.71,107580.0,74.2947,74.3879,74.2016,74.2295,107580.0
2017-09-14 12:00:00,79.71,79.73,79.42,79.49,98145.0,74.2295,74.2482,73.9595,74.0247,98145.0
2017-09-14 12:30:00,79.48,79.52,79.39,79.52,57836.0,74.0154,74.0526,73.9315,74.0526,57836.0
2017-09-14 13:00:00,79.52,79.58,79.49,79.57,54016.0,74.0526,74.1085,74.0247,74.0992,54016.0
2017-09-14 13:30:00,79.56,79.63,79.46,79.58,70774.0,74.0899,74.155,73.9967,74.1085,70774.0
2017-09-14 14:00:00,79.58,79.78,79.58,79.59,71164.0,74.1085,74.2947,74.1085,74.1178,71164.0
2017-09-14 14:30:00,79.6,79.79,79.6,79.78,92106.0,74.1271,74.304,74.1271,74.2947,92106.0
2017-09-14 15:00:00,79.78,79.79,79.7,79.79,132577.0,74.2947,74.304,74.2202,74.304,132577.0
2017-09-14 15:30:00,79.79,79.94,79.76,79.87,320515.0,74.304,74.4437,74.2761,74.3785,320515.0
2017-09-15 09:30:00,79.87,80.0,79.3,79.47,333969.0,74.3785,74.4996,73.8477,74.006,333969.0
2017-09-15 10:00:00,79.38,80.28,79.38,80.16,100106.0,73.9222,74.7604,73.9222,74.6486,100106.0
2017-09-15 10:30:00,80.17,80.38,79.92,80.02,113440.0,74.6579,74.8535,74.4251,74.5182,113440.0
2017-09-15 11:00:00,80.0,80.0,79.62,79.63,59334.0,74.4996,74.4996,74.1457,74.155,59334.0
2017-09-15 11:30:00,79.64,79.71,79.54,79.63,68922.0,74.1644,74.2295,74.0712,74.155,68922.0
2017-09-15 12:00:00,79.61,79.62,79.47,79.5,45054.0,74.1364,74.1457,74.006,74.034,45054.0
2017-09-15 12:30:00,79.5,79.59,79.36,79.37,41174.0,74.034,74.1178,73.9036,73.9129,41174.0
2017-09-15 13:00:00,79.36,79.46,79.15,79.17,54927.0,73.9036,73.9967,73.708,73.7267,54927.0
2017-09-15 13:30:00,79.18,79.2,78.82,78.89,89314.0,73.736,73.7546,73.4007,73.4659,89314.0
2017-09-15 14:00:00,78.89,78.94,78.73,78.94,87861.0,73.4659,73.5125,73.3169,73.5125,87861.0
2017-09-15 14:30:00,78.94,79.12,78.87,79.11,52223.0,73.5125,73.6801,73.4473,73.6708,52223.0
2017-09-15 15:00:00,79.11,79.25,79.08,79.19,82332.0,73.6708,73.8012,73.6429,73.7453,82332.0
2017-09-15 15:30:00,79.19,79.41,79.18,79.23,364537.0,73.7453,73.9502,73.736,73.7825,364537.0
2017-09-18 09:30:00,79.28,79.35,78.84,79.0,101560.0,73.8291,73.8943,73.4194,73.5684,101560.0
2017-09-18 10:00:00,78.97,79.31,78.76,78.77,104331.0,73.5404,73.857,73.3449,73.3542,104331.0
2017-09-18 10:30:00,78.78,78.8,78.38,78.38,108217.0,73.3635,73.3821,72.991,72.991,108217.0
2017-09-18 11:00:00,78.38,78.5,78.23,78.31,87615.0,72.991,73.1027,72.8513,72.9258,87615.0
2017-09-18 11:30:00,78.3,78.31,77.75,77.78,87964.0,72.9165,72.9258,72.4043,72.4322,87964.0
2017-09-18 12:00:00,77.79,77.95,77.59,77.61,110384.0,72.4416,72.5906,72.2553,72.2739,110384.0
2017-09-18 12:30:00,77.63,77.68,77.16,77.34,153732.0,72.2926,72.3391,71.8549,72.0225,153732.0
2017-09-18 13:00:00,77.34,77.57,77.29,77.29,232261.0,72.0225,72.2367,71.9759,71.9759,232261.0
2017-09-18 13:30:00,77.31,77.38,77.1,77.1,97396.0,71.9946,72.0597,71.799,71.799,97396.0
2017-09-18 14:00:00,77.1,77.2,77.01,77.11,108667.0,71.799,71.8921,71.7152,71.8083,108667.0
2017-09-18 14:30:00,77.13,77.34,77.08,77.26,97705.0,71.8269,72.0225,71.7804,71.948,97705.0
2017-09-18 15:00:00,77.27,77.56,77.27,77.42,594350.0,71.9573,72.2274,71.9573,72.097,594350.0
2017-09-18 15:30:00,77.42,77.7,77.42,77.68,363892.0,72.097,72.3577,72.097,72.3391,363892.0
2017-09-19 09:30:00,77.53,77.75,76.84,76.85,373426.0,72.1994,72.4043,71.5569,71.5662,373426.0
2017-09-19 10:00:00,76.89,77.01,76.55,76.55,149291.0,71.6034,71.7152,71.2868,71.2868,149291.0
2017-09-19 10:30:00,76.59,76.63,76.17,76.23,333286.0,71.3241,71.3613,70.9329,70.9888,333286.0
2017-09-19 11:00:00,76.23,76.52,76.19,76.37,139321.0,70.9888,71.2589,70.9516,71.1192,139321.0
2017-09-19 11:30:00,76.37,76.5,76.17,76.2,132693.0,71.1192,71.2402,70.9329,70.9609,132693.0
2017-09-19 12:00:00,76.22,76.34,76.04,76.17,201641.0,70.9795,71.0912,70.8119,70.9329,201641.0
2017-09-19 12:30:00,76.17,76.32,76.09,76.14,83327.0,70.9329,71.0726,70.8584,70.905,83327.0
2017-09-19 13:00:00,76.15,76.21,76.1,76.13,58391.0,70.9143,70.9702,70.8677,70.8957,58391.0
2017-09-19 13:30:00,76.13,76.17,75.91,75.93,80296.0,70.8957,70.9329,70.6908,70.7094,80296.0
2017-09-19 14:00:00,75.95,75.99,75.56,75.87,197581.0,70.7281,70.7653,70.3649,70.6536,197581.0
2017-09-19 14:30:00,75.9,76.58,75.88,76.43,371574.0,70.6815,71.3147,70.6629,71.1751,371574.0
2017-09-19 15:00:00,76.42,76.5,76.32,76.43,190912.0,71.1657,71.2402,71.0726,71.1751,190912.0
2017-09-19 15:30:00,76.43,76.55,76.22,76.28,604746.0,71.1751,71.2868,70.9795,71.0354,604746.0
2017-09-20 09:30:00,76.37,76.87,76.23,76.66,115548.0,71.1192,71.5848,70.9888,71.3892,115548.0
2017-09-20 10:00:00,76.69,77.2,76.68,76.93,197650.0,71.4172,71.8921,71.4079,71.6407,197650.0
2017-09-20 10:30:00,76.93,77.05,76.88,76.98,349335.0,71.6407,71.7524,71.5941,71.6872,349335.0
2017-09-20 11:00:00,77.0,77.13,76.96,77.02,158796.0,71.7059,71.8269,71.6686,71.7245,158796.0
2017-09-20 11:30:00,77.02,77.18,76.95,77.16,100917.0,71.7245,71.8735,71.6593,71.8549,100917.0
2017-09-20 12:00:00,77.16,77.28,77.15,77.22,38463.0,71.8549,71.9666,71.8456,71.9107,38463.0
2017-09-20 12:30:00,77.24,77.34,77.21,77.28,87477.0,71.9294,72.0225,71.9014,71.9666,87477.0
2017-09-20 13:00:00,77.26,77.33,77.01,77.15,160160.0,71.948,72.0132,71.7152,71.8456,160160.0
2017-09-20 13:30:00,77.14,77.27,76.82,77.01,125162.0,71.8362,71.9573,71.5382,71.7152,125162.0
2017-09-20 14:00:00,77.0,77.16,76.85,77.13,131151.0,71.7059,71.8549,71.5662,71.8269,131151.0
2017-09-20 14:30:00,77.12,77.62,77.06,77.56,72483.0,71.8176,72.2832,71.7617,72.2274,72483.0
2017-09-20 15:00:00,77.6,77.87,77.53,77.87,109417.0,72.2646,72.5161,72.1994,72.5161,109417.0
2017-09-20 15:30:00,77.87,77.9,77.68,77.74,221169.0,72.5161,72.544,72.3391,72.395,221169.0
2017-09-21 09:30:00,77.79,77.79,77.31,77.35,69109.0,72.4416,72.4416,71.9946,72.0318,69109.0
2017-09-21 10:00:00,77.37,77.7,77.36,77.63,89403.0,72.0504,72.3577,72.0411,72.2926,89403.0
2017-09-21 10:30:00,77.63,77.73,77.54,77.67,73729.0,72.2926,72.3857,72.2087,72.3298,73729.0
2017-09-21 11:00:00,77.69,77.87,77.52,77.68,66805.0,72.3484,72.5161,72.1901,72.3391,66805.0
2017-09-21 11:30:00,77.67,77.87,77.67,77.87,67159.0,72.3298,72.5161,72.3298,72.5161,67159.0
2017-09-21 12:00:00,77.88,77.89,77.75,77.81,77922.0,72.5254,72.5347,72.4043,72.4602,77922.0
2017-09-21 12:30:00,77.81,77.82,77.61,77.63,37625.0,72.4602,72.4695,72.2739,72.2926,37625.0
2017-09-21 13:00:00,77.63,77.8,77.59,77.74,62740.0,72.2926,72.4509,72.2553,72.395,62740.0
2017-09-21 13:30:00,77.74,77.8,77.67,77.79,88221.0,72.395,72.4509,72.3298,72.4416,88221.0
2017-09-21 14:00:00,77.79,77.85,77.48,77.54,58359.0,72.4416,72.4974,72.1529,72.2087,58359.0
2017-09-21 14:30:00,77.54,77.57,77.46,77.54,76536.0,72.2087,72.2367,72.1342,72.2087,76536.0
2017-09-21 15:00:00,77.54,77.59,77.43,77.54,94073.0,72.2087,72.2553,72.1063,72.2087,94073.0
2017-09-21 15:30:00,77.53,77.79,77.53,77.65,184778.0,72.1994,72.4416,72.1994,72.3112,184778.0
2017-09-22 09:30:00,77.44,78.04,77.44,77.97,58321.0,72.1156,72.6744,72.1156,72.6092,58321.0
2017-09-22 10:00:00,77.96,77.99,77.84,77.87,108908.0,72.5999,72.6278,72.4881,72.5161,108908.0
2017-09-22 10:30:00,77.86,77.98,77.69,77.69,112029.0,72.5067,72.6185,72.3484,72.3484,112029.0
2017-09-22 11:00:00,77.68,77.98,77.66,77.84,96875.0,72.3391,72.6185,72.3205,72.4881,96875.0
2017-09-22 11:30:00,77.85,78.07,77.76,78.0,90694.0,72.4974,72.7023,72.4136,72.6371,90694.0
2017-09-22 12:00:00,78.0,78.0,77.77,77.77,64472.0,72.6371,72.6371,72.4229,72.4229,64472.0
2017-09-22 12:30:00,77.78,77.85,77.75,77.76,38463.0,72.4322,72.4974,72.4043,72.4136,38463.0
2017-09-22 13:00:00,77.76,77.77,77.63,77.66,32270.0,72.4136,72.4229,72.2926,72.3205,32270.0
2017-09-22 13:30:00,77.66,78.81,77.51,78.64,554384.0,72.3205,73.3914,72.1808,73.2331,554384.0
2017-09-22 14:00:00,78.63,78.9,78.26,78.61,373139.0,73.2238,73.4752,72.8792,73.2052,373139.0
2017-09-22 14:30:00,78.62,78.75,78.5,78.62,183225.0,73.2145,73.3355,73.1027,73.2145,183225.0
2017-09-22 15:00:00,78.61,78.94,78.61,78.89,209656.0,73.2052,73.5125,73.2052,73.4659,209656.0
2017-09-22 15:30:00,78.89,78.91,78.13,78.22,678470.0,73.4659,73.4845,72.7582,72.842,678470.0
2017-09-25 09:30:00,77.88,78.47,77.58,77.66,270900.0,72.5254,73.0748,72.246,72.3205,270900.0
2017-09-25 10:00:00,77.72,77.92,77.2,77.24,76561.0,72.3764,72.5626,71.8921,71.9294,76561.0
2017-09-25 10:30:00,77.29,77.45,76.67,76.68,158899.0,71.9759,72.1249,71.3986,71.4079,158899.0
2017-09-25 11:00:00,76.71,76.74,76.23,76.42,132867.0,71.4358,71.4637,70.9888,71.1657,132867.0
2017-09-25 11:30:00,76.43,76.6,76.14,76.26,144156.0,71.1751,71.3334,70.905,71.0167,144156.0
2017-09-25 12:00:00,76.28,76.29,75.91,76.04,92729.0,71.0354,71.0447,70.6908,70.8119,92729.0
2017-09-25 12:30:00,76.06,76.33,75.82,75.83,99885.0,70.8305,71.0819,70.607,70.6163,99885.0
2017-09-25 13:00:00,75.83,75.95,75.77,75.86,93077.0,70.6163,70.7281,70.5604,70.6442,93077.0
2017-09-25 13:30:00,75.86,76.34,75.77,75.83,224781.0,70.6442,71.0912,70.5604,70.6163,224781.0
2017-09-25 14:00:00,75.83,75.96,75.77,75.92,136623.0,70.6163,70.7374,70.5604,70.7001,136623.0
2017-09-25 14:30:00,75.93,76.09,75.93,76.03,145572.0,70.7094,70.8584,70.7094,70.8026,145572.0
2017-09-25 15:00:00,76.04,76.11,75.95,76.06,249028.0,70.8119,70.8771,70.7281,70.8305,249028.0
2017-09-25 15:30:00,76.06,76.29,76.05,76.23,355207.0,70.8305,71.0447,70.8212,70.9888,355207.0
2017-09-26 09:30:00,76.76,77.79,76.75,77.48,241644.0,71.4824,72.4416,71.4731,72.1529,241644.0
2017-09-26 10:00:00,77.49,77.74,77.42,77.55,112631.0,72.1622,72.395,72.097,72.2181,112631.0
2017-09-26 10:30:00,77.56,77.63,77.31,77.51,98399.0,72.2274,72.2926,71.9946,72.1808,98399.0
2017-09-26 11:00:00,77.5,77.84,77.44,77.6,154595.0,72.1715,72.4881,72.1156,72.2646,154595.0
2017-09-26 11:30:00,77.6,77.73,77.35,77.49,162601.0,72.2646,72.3857,72.0318,72.1622,162601.0
2017-09-26 12:00:00,77.5,77.83,77.49,77.8,63219.0,72.1715,72.4788,72.1622,72.4509,63219.0
2017-09-26 12:30:00,77.8,77.8,77.24,77.33,109720.0,72.4509,72.4509,71.9294,72.0132,109720.0
2017-09-26 13:00:00,77.34,77.39,77.14,77.26,47677.0,72.0225,72.0691,71.8362,71.948,47677.0
2017-09-26 13:30:00,77.29,77.38,77.18,77.36,101230.0,71.9759,72.0597,71.8735,72.0411,101230.0
2017-09-26 14:00:00,77.36,77.52,77.34,77.43,53866.0,72.0411,72.1901,72.0225,72.1063,53866.0
2017-09-26 14:30:00,77.45,77.6,77.37,77.51,69057.0,72.1249,72.2646,72.0504,72.1808,69057.0
2017-09-26 15:00:00,77.5,77.65,77.47,77.6,78295.0,72.1715,72.3112,72.1436,72.2646,78295.0
2017-09-26 15:30:00,77.6,77.69,77.5,77.64,251543.0,72.2646,72.3484,72.1715,72.3019,251543.0
2017-09-27 09:30:00,77.85,78.16,77.28,77.31,169690.0,72.4974,72.7861,71.9666,71.9946,169690.0
2017-09-27 10:00:00,77.33,77.5,77.19,77.48,75736.0,72.0132,72.1715,71.8828,72.1529,75736.0
2017-09-27 10:30:00,77.48,77.5,77.04,77.11,84994.0,72.1529,72.1715,71.7431,71.8083,84994.0
2017-09-27 11:00:00,77.1,77.61,77.09,77.49,84278.0,71.799,72.2739,71.7897,72.1622,84278.0
2017-09-27 11:30:00,77.49,77.52,77.37,77.51,72961.0,72.1622,72.1901,72.0504,72.1808,72961.0
2017-09-27 12:00:00,77.5,77.52,77.43,77.49,42511.0,72.1715,72.1901,72.1063,72.1622,42511.0
2017-09-27 12:30:00,77.51,77.66,77.42,77.63,118705.0,72.1808,72.3205,72.097,72.2926,118705.0
2017-09-27 13:00:00,77.63,77.91,77.6,77.83,110724.0,72.2926,72.5533,72.2646,72.4788,110724.0
2017-09-27 13:30:00,77.8,78.03,77.76,78.01,91903.0,72.4509,72.6651,72.4136,72.6464,91903.0
2017-09-27 14:00:00,78.01,78.22,77.97,78.04,99971.0,72.6464,72.842,72.6092,72.6744,99971.0
2017-09-27 14:30:00,78.04,78.12,77.97,78.11,61365.0,72.6744,72.7489,72.6092,72.7396,61365.0
2017-09-27 15:00:00,78.11,78.34,78.09,78.31,112926.0,72.7396,72.9537,72.7209,72.9258,112926.0
2017-09-27 15:30:00,78.31,78.35,78.06,78.17,325783.0,72.9258,72.963,72.693,72.7954,325783.0
2017-09-28 09:30:00,77.83,78.45,77.75,78.08,73671.0,72.4788,73.0562,72.4043,72.7116,73671.0
2017-09-28 10:00:00,78.11,78.59,78.0,78.46,80071.0,72.7396,73.1865,72.6371,73.0655,80071.0
2017-09-28 10:30:00,78.42,78.57,78.22,78.48,54708.0,73.0282,73.1679,72.842,73.0841,54708.0
2017-09-28 11:00:00,78.48,78.55,78.38,78.5,79109.0,73.0841,73.1493,72.991,73.1027,79109.0
2017-09-28 11:30:00,78.51,78.52,78.37,78.39,49652.0,73.112,73.1214,72.9817,73.0003,49652.0
2017-09-28 12:00:00,78.4,78.54,78.35,78.52,33972.0,73.0096,73.14,72.963,73.1214,33972.0
2017-09-28 12:30:00,78.54,78.6,78.4,78.55,39881.0,73.14,73.1959,73.0096,73.1493,39881.0
2017-09-28 13:00:00,78.58,79.07,78.57,79.01,90148.0,73.1772,73.6335,73.1679,73.5777,90148.0
2017-09-28 13:30:00,79.01,79.03,78.81,78.98,110041.0,73.5777,73.5963,73.3914,73.5497,110041.0
2017-09-28 14:00:00,78.99,79.3,78.96,79.2,140033.0,73.559,73.8477,73.5311,73.7546,140033.0
2017-09-28 14:30:00,79.19,79.43,79.16,79.39,162294.0,73.7453,73.9688,73.7174,73.9315,162294.0
2017-09-28 15:00:00,79.39,79.58,79.13,79.21,255071.0,73.9315,74.1085,73.6894,73.7639,255071.0
2017-09-28 15:30:00,79.21,79.24,79.01,79.09,354197.0,73.7639,73.7919,73.5777,73.6522,354197.0
2017-09-29 09:30:00,79.11,79.64,78.97,79.4,111370.0,73.6708,74.1644,73.5404,73.9409,111370.0
2017-09-29 10:00:00,79.38,79.6,79.29,79.35,65181.0,73.9222,74.1271,73.8384,73.8943,65181.0
2017-09-29 10:30:00,79.39,79.53,79.32,79.42,84337.0,73.9315,74.0619,73.8664,73.9595,84337.0
2017-09-29 11:00:00,79.42,79.67,79.4,79.66,75705.0,73.9595,74.1923,73.9409,74.183,75705.0
2017-09-29 11:30:00,79.66,79.66,79.49,79.6,56291.0,74.183,74.183,74.0247,74.1271,56291.0
2017-09-29 12:00:00,79.6,79.71,79.56,79.7,72039.0,74.1271,74.2295,74.0899,74.2202,72039.0
2017-09-29 12:30:00,79.7,79.7,79.46,79.5,46156.0,74.2202,74.2202,73.9967,74.034,46156.0
2017-09-29 13:00:00,79.5,79.53,79.41,79.52,43512.0,74.034,74.0619,73.9502,74.0526,43512.0
2017-09-29 13:30:00,79.51,79.52,79.36,79.44,42525.0,74.0433,74.0526,73.9036,73.9781,42525.0
2017-09-29 14:00:00,79.44,79.44,79.34,79.38,65230.0,73.9781,73.9781,73.885,73.9222,65230.0
2017-09-29 14:30:00,79.39,79.39,79.23,79.28,67686.0,73.9315,73.9315,73.7825,73.8291,67686.0
2017-09-29 15:00:00,79.31,79.47,79.28,79.32,68822.0,73.857,74.006,73.8291,73.8664,68822.0
2017-09-29 15:30:00,79.31,79.62,79.31,79.58,215314.0,73.857,74.1457,73.857,74.1085,215314.0
2017-10-02 09:30:00,79.79,80.4,79.37,80.23,98834.0,74.304,74.8721,73.9129,74.7138,98834.0
2017-10-02 10:00:00,80.08,80.4,79.96,79.96,70417.0,74.5741,74.8721,74.4624,74.4624,70417.0
2017-10-02 10:30:00,79.99,80.13,79.21,79.32,115510.0,74.4903,74.6207,73.7639,73.8664,115510.0
2017-10-02 11:00:00,79.3,79.59,79.05,79.56,74400.0,73.8477,74.1178,73.6149,74.0899,74400.0
2017-10-02 11:30:00,79.59,79.63,79.38,79.43,59947.0,74.1178,74.155,73.9222,73.9688,59947.0
2017-10-02 12:00:00,79.44,79.74,79.44,79.72,50040.0,73.9781,74.2575,73.9781,74.2389,50040.0
2017-10-02 12:30:00,79.72,79.86,79.67,79.73,53127.0,74.2389,74.3692,74.1923,74.2482,53127.0
2017-10-02 13:00:00,79.73,79.76,79.6,79.61,49268.0,74.2482,74.2761,74.1271,74.1364,49268.0
2017-10-02 13:30:00,79.61,79.72,79.55,79.55,100453.0,74.1364,74.2389,74.0805,74.0805,100453.0
2017-10-02 14:00:00,79.56,79.79,79.56,79.76,83224.0,74.0899,74.304,74.0899,74.2761,83224.0
2017-10-02 14:30:00,79.77,79.96,79.77,79.82,53690.0,74.2854,74.4624,74.2854,74.332,53690.0
2017-10-02 15:00:00,79.83,79.84,79.69,79.75,106923.0,74.3413,74.3506,74.2109,74.2668,106923.0
2017-10-02 15:30:00,79.75,79.93,79.71,79.93,188483.0,74.2668,74.4344,74.2295,74.4344,188483.0
2017-10-03 09:30:00,79.72,79.86,79.13,79.76,158969.0,74.2389,74.3692,73.6894,74.2761,158969.0
2017-10-03 10:00:00,79.73,79.78,79.55,79.63,133183.0,74.2482,74.2947,74.0805,74.155,133183.0
2017-10-03 10:30:00,79.66,79.71,79.54,79.6,123522.0,74.183,74.2295,74.0712,74.1271,123522.0
2017-10-03 11:00:00,79.61,79.73,79.5,79.66,53256.0,74.1364,74.2482,74.034,74.183,53256.0
2017-10-03 11:30:00,79.67,79.77,79.62,79.74,47469.0,74.1923,74.2854,74.1457,74.2575,47469.0
2017-10-03 12:00:00,79.76,79.97,79.7,79.96,63533.0,74.2761,74.4717,74.2202,74.4624,63533.0
2017-10-03 12:30:00,79.96,80.18,79.96,80.09,76767.0,74.4624,74.6672,74.4624,74.5834,76767.0
2017-10-03 13:00:00,80.08,80.11,79.86,79.95,79790.0,74.5741,74.602,74.3692,74.453,79790.0
2017-10-03 13:30:00,79.95,80.01,79.66,79.67,107746.0,74.453,74.5089,74.183,74.1923,107746.0
2017-10-03 14:00:00,79.66,79.73,79.52,79.59,92437.0,74.183,74.2482,74.0526,74.1178,92437.0
2017-10-03 14:30:00,79.59,79.59,79.38,79.53,73423.0,74.1178,74.1178,73.9222,74.0619,73423.0
2017-10-03 15:00:00,79.54,79.56,79.45,79.51,75011.0,74.0712,74.0899,73.9874,74.0433,75011.0
2017-10-03 15:30:00,79.52,79.57,79.47,79.48,231645.0,74.0526,74.0992,74.006,74.0154,231645.0
2017-10-04 09:30:00,79.26,79.63,79.05,79.41,96987.0,73.8105,74.155,73.6149,73.9502,96987.0
2017-10-04 10:00:00,79.39,79.39,78.9,79.13,82419.0,73.9315,73.9315,73.4752,73.6894,82419.0
2017-10-04 10:30:00,79.16,79.28,79.07,79.22,54356.0,73.7174,73.8291,73.6335,73.7732,54356.0
2017-10-04 11:00:00,79.2,79.3,79.16,79.2,40710.0,73.7546,73.8477,73.7174,73.7546,40710.0
2017-10-04 11:30:00,79.2,79.36,79.1,79.31,50922.0,73.7546,73.9036,73.6615,73.857,50922.0
2017-10-04 12:00:00,79.31,79.31,79.09,79.09,24603.0,73.857,73.857,73.6522,73.6522,24603.0
2017-10-04 12:30:00,79.09,79.13,78.98,79.01,35755.0,73.6522,73.6894,73.5497,73.5777,35755.0
2017-10-04 13:00:00,79.03,79.03,78.77,78.77,98282.0,73.5963,73.5963,73.3542,73.3542,98282.0
2017-10-04 13:30:00,78.77,78.78,78.28,78.34,100517.0,73.3542,73.3635,72.8979,72.9537,100517.0
2017-10-04 14:00:00,78.34,78.48,78.24,78.37,132585.0,72.9537,73.0841,72.8606,72.9817,132585.0
2017-10-04 14:30:00,78.41,78.41,78.1,78.13,155128.0,73.0189,73.0189,72.7302,72.7582,155128.0
2017-10-04 15:00:00,78.13,78.21,77.85,77.85,183646.0,72.7582,72.8327,72.4974,72.4974,183646.0
2017-10-04 15:30:00,77.86,77.93,77.33,77.68,679432.0,72.5067,72.5719,72.0132,72.3391,679432.0
2017-10-05 09:30:00,77.62,78.67,77.62,78.37,498346.0,72.2832,73.261,72.2832,72.9817,498346.0
2017-10-05 10:00:00,78.46,78.57,78.32,78.4,153822.0,73.0655,73.1679,72.9351,73.0096,153822.0
2017-10-05 10:30:00,78.41,78.43,78.18,78.22,112297.0,73.0189,73.0375,72.8047,72.842,112297.0
2017-10-05 11:00:00,78.24,78.26,78.03,78.06,96004.0,72.8606,72.8792,72.6651,72.693,96004.0
2017-10-05 11:30:00,78.06,78.08,77.56,77.76,195167.0,72.693,72.7116,72.2274,72.4136,195167.0
2017-10-05 12:00:00,77.76,77.79,77.4,77.4,145143.0,72.4136,72.4416,72.0784,72.0784,145143.0
2017-10-05 12:30:00,77.41,77.41,77.22,77.25,217529.0,72.0877,72.0877,71.9107,71.9387,217529.0
2017-10-05 13:00:00,77.26,77.35,77.19,77.23,177949.0,71.948,72.0318,71.8828,71.9201,177949.0
2017-10-05 13:30:00,77.24,77.6,77.23,77.47,157202.0,71.9294,72.2646,71.9201,72.1436,157202.0
2017-10-05 14:00:00,77.47,77.82,77.4,77.67,147700.0,72.1436,72.4695,72.0784,72.3298,147700.0
2017-10-05 14:30:00,77.67,77.68,77.47,77.49,136631.0,72.3298,72.3391,72.1436,72.1622,136631.0
2017-10-05 15:00:00,77.49,77.58,77.29,77.29,183499.0,72.1622,72.246,71.9759,71.9759,183499.0
2017-10-05 15:30:00,77.28,77.48,77.12,77.24,433772.0,71.9666,72.1529,71.8176,71.9294,433772.0
2017-10-06 09:30:00,77.35,77.71,77.19,77.29,119589.0,72.0318,72.3671,71.8828,71.9759,119589.0
2017-10-06 10:00:00,77.27,77.45,76.9,77.0,112995.0,71.9573,72.1249,71.6127,71.7059,112995.0
2017-10-06 10:30:00,77.0,77.16,76.84,76.94,93064.0,71.7059,71.8549,71.5569,71.65,93064.0
2017-10-06 11:00:00,76.97,77.13,76.94,77.13,68688.0,71.6779,71.8269,71.65,71.8269,68688.0
2017-10-06 11:30:00,77.12,77.31,77.09,77.19,104147.0,71.8176,71.9946,71.7897,71.8828,104147.0
2017-10-06 12:00:00,77.19,77.22,76.64,76.66,119886.0,71.8828,71.9107,71.3706,71.3892,119886.0
2017-10-06 12:30:00,76.69,76.74,76.52,76.59,54403.0,71.4172,71.4637,71.2589,71.3241,54403.0
2017-10-06 13:00:00,76.58,76.64,76.52,76.6,49293.0,71.3147,71.3706,71.2589,71.3334,49293.0
2017-10-06 13:30:00,76.6,76.63,76.51,76.57,59881.0,71.3334,71.3613,71.2496,71.3054,59881.0
2017-10-06 14:00:00,76.54,76.6,76.47,76.59,68109.0,71.2775,71.3334,71.2123,71.3241,68109.0
2017-10-06 14:30:00,76.59,76.68,76.44,76.59,105273.0,71.3241,71.4079,71.1844,71.3241,105273.0
2017-10-06 15:00:00,76.58,76.65,76.47,76.57,223947.0,71.3147,71.3799,71.2123,71.3054,223947.0
2017-10-06 15:30:00,76.56,76.66,76.42,76.63,393709.0,71.2961,71.3892,71.1657,71.3613,393709.0
2017-10-09 09:30:00,76.4,76.53,75.86,76.02,142507.0,71.1471,71.2682,70.6442,70.7932,142507.0
2017-10-09 10:00:00,76.02,76.06,75.41,75.51,205300.0,70.7932,70.8305,70.2252,70.3183,205300.0
2017-10-09 10:30:00,75.5,75.53,74.48,74.66,203924.0,70.309,70.3369,69.3591,69.5268,203924.0
2017-10-09 11:00:00,74.67,75.4,74.67,75.28,155890.0,69.5361,70.2159,69.5361,70.1041,155890.0
2017-10-09 11:30:00,75.27,75.37,75.1,75.16,107942.0,70.0948,70.1879,69.9365,69.9924,107942.0
2017-10-09 12:00:00,75.18,75.38,75.08,75.2,95219.0,70.011,70.1973,69.9179,70.0296,95219.0
2017-10-09 12:30:00,75.23,75.28,75.09,75.23,98122.0,70.0576,70.1041,69.9272,70.0576,98122.0
2017-10-09 13:00:00,75.26,75.32,75.14,75.28,48179.0,70.0855,70.1414,69.9738,70.1041,48179.0
2017-10-09 13:30:00,75.29,75.36,75.2,75.23,53593.0,70.1134,70.1786,70.0296,70.0576,53593.0
2017-10-09 14:00:00,75.24,75.48,75.17,75.42,102448.0,70.0669,70.2904,70.0017,70.2345,102448.0
2017-10-09 14:30:00,75.4,75.52,75.32,75.45,117137.0,70.2159,70.3276,70.1414,70.2624,117137.0
2017-10-09 15:00:00,75.44,75.47,75.28,75.3,141407.0,70.2531,70.2811,70.1041,70.1228,141407.0
2017-10-09 15:30:00,75.3,75.34,75.16,75.32,470301.0,70.1228,70.16,69.9924,70.1414,470301.0
2017-10-10 09:30:00,75.45,76.34,75.34,75.65,359506.0,70.2624,71.0912,70.16,70.4487,359506.0
2017-10-10 10:00:00,75.66,75.7,75.17,75.24,272543.0,70.458,70.4952,70.0017,70.0669,272543.0
2017-10-10 10:30:00,75.25,75.63,75.13,75.16,89421.0,70.0762,70.4301,69.9644,69.9924,89421.0
2017-10-10 11:00:00,75.15,75.5,75.15,75.46,77722.0,69.9831,70.309,69.9831,70.2718,77722.0
2017-10-10 11:30:00,75.46,75.52,75.35,75.43,125656.0,70.2718,70.3276,70.1693,70.2438,125656.0
2017-10-10 12:00:00,75.43,75.74,75.39,75.71,115615.0,70.2438,70.5325,70.2066,70.5046,115615.0
2017-10-10 12:30:00,75.68,75.78,75.5,75.59,85032.0,70.4766,70.5697,70.309,70.3928,85032.0
2017-10-10 13:00:00,75.6,75.8,75.56,75.67,78601.0,70.4021,70.5884,70.3649,70.4673,78601.0
2017-10-10 13:30:00,75.68,75.82,75.31,75.32,105869.0,70.4766,70.607,70.1321,70.1414,105869.0
2017-10-10 14:00:00,75.33,75.35,74.89,74.95,186829.0,70.1507,70.1693,69.7409,69.7968,186829.0
2017-10-10 14:30:00,74.93,75.26,74.91,75.22,108506.0,69.7782,70.0855,69.7596,70.0483,108506.0
2017-10-10 15:00:00,75.23,75.46,75.14,75.33,189516.0,70.0576,70.2718,69.9738,70.1507,189516.0
2017-10-10 15:30:00,75.33,75.48,75.27,75.43,426875.0,70.1507,70.2904,70.0948,70.2438,426875.0
2017-10-11 09:30:00,75.42,75.63,75.04,75.43,99906.0,70.2345,70.4301,69.8806,70.2438,99906.0
2017-10-11 10:00:00,75.41,75.46,75.19,75.33,55515.0,70.2252,70.2718,70.0203,70.1507,55515.0
2017-10-11 10:30:00,75.36,75.56,75.3,75.31,114719.0,70.1786,70.3649,70.1228,70.1321,114719.0
2017-10-11 11:00:00,75.33,75.43,75.24,75.42,64050.0,70.1507,70.2438,70.0669,70.2345,64050.0
2017-10-11 11:30:00,75.42,75.58,75.41,75.52,79956.0,70.2345,70.3835,70.2252,70.3276,79956.0
2017-10-11 12:00:00,75.52,75.55,75.37,75.4,67492.0,70.3276,70.3556,70.1879,70.2159,67492.0
2017-10-11 12:30:00,75.4,75.48,75.34,75.36,105136.0,70.2159,70.2904,70.16,70.1786,105136.0
2017-10-11 13:00:00,75.36,75.46,75.33,75.39,108573.0,70.1786,70.2718,70.1507,70.2066,108573.0
2017-10-11 13:30:00,75.39,75.45,75.34,75.42,65976.0,70.2066,70.2624,70.16,70.2345,65976.0
2017-10-11 14:00:00,75.43,75.85,75.43,75.45,94311.0,70.2438,70.6349,70.2438,70.2624,94311.0
2017-10-11 14:30:00,75.45,75.76,75.36,75.59,98737.0,70.2624,70.5511,70.1786,70.3928,98737.0
2017-10-11 15:00:00,75.6,75.7,75.54,75.6,120131.0,70.4021,70.4952,70.3463,70.4021,120131.0
2017-10-11 15:30:00,75.61,75.68,75.48,75.53,321973.0,70.4114,70.4766,70.2904,70.3369,321973.0
2017-10-12 09:30:00,75.33,75.48,73.66,73.88,284172.0,70.1507,70.2904,68.5955,68.8004,284172.0
2017-10-12 10:00:00,73.85,74.87,73.64,74.87,697068.0,68.7724,69.7223,68.5769,69.7223,697068.0
2017-10-12 10:30:00,74.87,75.31,74.24,74.53,483916.0,69.7223,70.1321,69.1356,69.4057,483916.0
2017-10-12 11:00:00,74.58,74.86,74.18,74.24,263806.0,69.4523,69.713,69.0798,69.1356,263806.0
2017-10-12 11:30:00,74.2,74.71,74.03,74.68,309226.0,69.0984,69.5733,68.9401,69.5454,309226.0
2017-10-12 12:00:00,74.66,74.7,74.17,74.23,393815.0,69.5268,69.564,69.0704,69.1263,393815.0
2017-10-12 12:30:00,74.24,74.51,74.23,74.43,66720.0,69.1356,69.3871,69.1263,69.3126,66720.0
2017-10-12 13:00:00,74.46,74.47,74.19,74.29,82580.0,69.3405,69.3498,69.0891,69.1822,82580.0
2017-10-12 13:30:00,74.28,74.56,74.16,74.53,175955.0,69.1729,69.4336,69.0611,69.4057,175955.0
2017-10-12 14:00:00,74.53,74.53,74.24,74.3,118257.0,69.4057,69.4057,69.1356,69.1915,118257.0
2017-10-12 14:30:00,74.3,74.3,74.0,74.25,147593.0,69.1915,69.1915,68.9121,69.1449,147593.0
2017-10-12 15:00:00,74.27,74.42,74.22,74.4,203766.0,69.1636,69.3033,69.117,69.2846,203766.0
2017-10-12 15:30:00,74.39,74.44,74.14,74.21,475394.0,69.2753,69.3219,69.0425,69.1077,475394.0
2017-10-13 09:30:00,71.5,73.67,71.18,73.27,870509.0,66.584,68.6048,66.286,68.2323,870509.0
2017-10-13 10:00:00,73.28,73.72,73.18,73.72,266502.0,68.2416,68.6514,68.1485,68.6514,266502.0
2017-10-13 10:30:00,73.66,74.19,73.21,74.15,291059.0,68.5955,69.0891,68.1764,69.0518,291059.0
2017-10-13 11:00:00,74.15,74.24,73.84,73.93,267881.0,69.0518,69.1356,68.7631,68.8469,267881.0
2017-10-13 11:30:00,73.92,74.12,73.63,73.98,297818.0,68.8376,69.0239,68.5676,68.8935,297818.0
2017-10-13 12:00:00,73.96,74.07,73.47,73.69,245260.0,68.8749,68.9773,68.4186,68.6234,245260.0
2017-10-13 12:30:00,73.67,73.8,73.45,73.79,165226.0,68.6048,68.7259,68.3999,68.7166,165226.0
2017-10-13 13:00:00,73.79,74.16,73.71,74.13,140011.0,68.7166,69.0611,68.6421,69.0332,140011.0
2017-10-13 13:30:00,74.16,74.24,73.63,73.72,172266.0,69.0611,69.1356,68.5676,68.6514,172266.0
2017-10-13 14:00:00,73.72,73.96,73.7,73.89,154497.0,68.6514,68.8749,68.6328,68.8097,154497.0
2017-10-13 14:30:00,73.89,74.28,73.78,74.26,306415.0,68.8097,69.1729,68.7073,69.1543,306415.0
2017-10-13 15:00:00,74.26,74.54,74.21,74.47,222485.0,69.1543,69.415,69.1077,69.3498,222485.0
2017-10-13 15:30:00,74.47,74.72,74.45,74.59,615214.0,69.3498,69.5826,69.3312,69.4616,615214.0
2017-10-16 09:30:00,74.29,75.28,74.25,75.2,202235.0,69.1822,70.1041,69.1449,70.0296,202235.0
2017-10-16 10:00:00,75.25,75.47,74.57,74.76,168947.0,70.0762,70.2811,69.4429,69.6199,168947.0
2017-10-16 10:30:00,74.77,75.01,74.66,74.76,122567.0,69.6292,69.8527,69.5268,69.6199,122567.0
2017-10-16 11:00:00,74.76,75.21,74.76,74.88,240625.0,69.6199,70.0389,69.6199,69.7316,240625.0
2017-10-16 11:30:00,74.88,74.95,74.64,74.87,114798.0,69.7316,69.7968,69.5081,69.7223,114798.0
2017-10-16 12:00:00,74.87,74.87,74.59,74.78,74983.0,69.7223,69.7223,69.4616,69.6385,74983.0
2017-10-16 12:30:00,74.78,74.9,74.7,74.83,135165.0,69.6385,69.7503,69.564,69.6851,135165.0
2017-10-16 13:00:00,74.83,74.92,74.74,74.9,85007.0,69.6851,69.7689,69.6013,69.7503,85007.0
2017-10-16 13:30:00,74.89,75.09,74.89,74.98,126297.0,69.7409,69.9272,69.7409,69.8248,126297.0
2017-10-16 14:00:00,74.98,75.12,74.93,75.06,179512.0,69.8248,69.9551,69.7782,69.8993,179512.0
2017-10-16 14:30:00,75.06,75.19,75.03,75.11,132554.0,69.8993,70.0203,69.8713,69.9458,132554.0
2017-10-16 15:00:00,75.11,75.28,75.05,75.08,291713.0,69.9458,70.1041,69.8899,69.9179,291713.0
2017-10-16 15:30:00,75.08,75.25,75.05,75.19,529703.0,69.9179,70.0762,69.8899,70.0203,529703.0
2017-10-17 09:30:00,75.62,76.15,75.3,75.36,248131.0,70.4207,70.9143,70.1228,70.1786,248131.0
2017-10-17 10:00:00,75.36,75.99,75.34,75.98,127124.0,70.1786,70.7653,70.16,70.756,127124.0
2017-10-17 10:30:00,75.98,76.1,75.89,76.01,71509.0,70.756,70.8677,70.6722,70.7839,71509.0
2017-10-17 11:00:00,76.01,76.16,75.84,76.14,115359.0,70.7839,70.9236,70.6256,70.905,115359.0
2017-10-17 11:30:00,76.14,76.14,75.9,76.0,61722.0,70.905,70.905,70.6815,70.7746,61722.0
2017-10-17 12:00:00,76.01,76.01,75.75,75.75,63119.0,70.7839,70.7839,70.5418,70.5418,63119.0
2017-10-17 12:30:00,75.75,75.79,75.46,75.46,57829.0,70.5418,70.5791,70.2718,70.2718,57829.0
2017-10-17 13:00:00,75.48,75.56,75.33,75.51,59492.0,70.2904,70.3649,70.1507,70.3183,59492.0
2017-10-17 13:30:00,75.52,76.28,75.48,76.25,135154.0,70.3276,71.0354,70.2904,71.0074,135154.0
2017-10-17 14:00:00,76.25,78.35,76.24,76.77,1077090.0,71.0074,72.963,70.9981,71.4917,1077090.0
2017-10-17 14:30:00,76.78,77.07,76.62,76.88,238539.0,71.501,71.7711,71.352,71.5941,238539.0
2017-10-17 15:00:00,76.88,77.16,76.83,77.12,254361.0,71.5941,71.8549,71.5476,71.8176,254361.0
2017-10-17 15:30:00,77.12,77.2,76.77,76.84,648858.0,71.8176,71.8921,71.4917,71.5569,648858.0
2017-10-18 09:30:00,77.04,77.64,76.97,77.48,335038.0,71.7431,72.3019,71.6779,72.1529,335038.0
2017-10-18 10:00:00,77.49,77.91,77.43,77.89,233616.0,72.1622,72.5533,72.1063,72.5347,233616.0
2017-10-18 10:30:00,77.91,78.11,77.66,77.82,264382.0,72.5533,72.7396,72.3205,72.4695,264382.0
2017-10-18 11:00:00,77.82,77.9,77.49,77.9,229511.0,72.4695,72.544,72.1622,72.544,229511.0
2017-10-18 11:30:00,77.91,78.0,77.56,77.87,190466.0,72.5533,72.6371,72.2274,72.5161,190466.0
2017-10-18 12:00:00,77.86,77.9,77.65,77.81,110563.0,72.5067,72.544,72.3112,72.4602,110563.0
2017-10-18 12:30:00,77.81,77.93,77.78,77.87,90854.0,72.4602,72.5719,72.4322,72.5161,90854.0
2017-10-18 13:00:00,77.86,77.95,77.76,77.88,243303.0,72.5067,72.5906,72.4136,72.5254,243303.0
2017-10-18 13:30:00,77.88,77.88,77.53,77.6,206371.0,72.5254,72.5254,72.1994,72.2646,206371.0
2017-10-18 14:00:00,77.63,77.71,77.06,77.48,745610.0,72.2926,72.3671,71.7617,72.1529,745610.0
2017-10-18 14:30:00,77.49,77.9,77.4,77.66,276122.0,72.1622,72.544,72.0784,72.3205,276122.0
2017-10-18 15:00:00,77.68,77.91,77.5,77.6,384412.0,72.3391,72.5533,72.1715,72.2646,384412.0
2017-10-18 15:30:00,77.59,77.75,77.43,77.45,616032.0,72.2553,72.4043,72.1063,72.1249,616032.0
2017-10-19 09:30:00,77.77,78.98,76.86,77.62,932269.0,72.4229,73.5497,71.5755,72.2832,932269.0
2017-10-19 10:00:00,77.67,77.78,76.88,77.25,587672.0,72.3298,72.4322,71.5941,71.9387,587672.0
2017-10-19 10:30:00,77.23,78.64,77.05,78.58,569322.0,71.9201,73.2331,71.7524,73.1772,569322.0
2017-10-19 11:00:00,78.56,78.61,78.1,78.1,268693.0,73.1586,73.2052,72.7302,72.7302,268693.0
2017-10-19 11:30:00,78.11,78.11,77.83,77.92,155402.0,72.7396,72.7396,72.4788,72.5626,155402.0
2017-10-19 12:00:00,77.94,78.04,77.49,77.62,181137.0,72.5812,72.6744,72.1622,72.2832,181137.0
2017-10-19 12:30:00,77.64,78.35,77.62,78.15,182595.0,72.3019,72.963,72.2832,72.7768,182595.0
2017-10-19 13:00:00,78.14,78.43,77.85,78.09,156695.0,72.7675,73.0375,72.4974,72.7209,156695.0
2017-10-19 13:30:00,78.09,78.84,78.08,78.79,170866.0,72.7209,73.4194,72.7116,73.3728,170866.0
2017-10-19 14:00:00,78.76,79.1,78.72,79.01,215357.0,73.3449,73.6615,73.3076,73.5777,215357.0
2017-10-19 14:30:00,79.03,79.44,78.99,79.44,264217.0,73.5963,73.9781,73.559,73.9781,264217.0
2017-10-19 15:00:00,79.43,79.65,79.24,79.6,347197.0,73.9688,74.1737,73.7919,74.1271,347197.0
2017-10-19 15:30:00,79.6,79.95,79.52,79.81,869359.0,74.1271,74.453,74.0526,74.3227,869359.0
2017-10-20 09:30:00,80.15,80.88,79.95,80.24,268820.0,74.6393,75.3191,74.453,74.7231,268820.0
2017-10-20 10:00:00,80.23,80.86,79.97,80.43,160808.0,74.7138,75.3005,74.4717,74.9,160808.0
2017-10-20 10:30:00,80.43,80.45,80.1,80.45,230719.0,74.9,74.9187,74.5927,74.9187,230719.0
2017-10-20 11:00:00,80.44,80.71,80.24,80.53,170001.0,74.9094,75.1608,74.7231,74.9932,170001.0
2017-10-20 11:30:00,80.56,80.88,80.5,80.66,116514.0,75.0211,75.3191,74.9652,75.1142,116514.0
2017-10-20 12:00:00,80.66,81.14,80.66,81.03,304455.0,75.1142,75.5612,75.1142,75.4588,304455.0
2017-10-20 12:30:00,81.03,81.14,80.91,80.92,200345.0,75.4588,75.5612,75.347,75.3563,200345.0
2017-10-20 13:00:00,80.92,81.08,80.85,80.94,144116.0,75.3563,75.5053,75.2912,75.375,144116.0
2017-10-20 13:30:00,80.93,81.13,80.82,80.86,185216.0,75.3657,75.5519,75.2632,75.3005,185216.0
2017-10-20 14:00:00,80.87,81.0,80.81,80.97,160499.0,75.3098,75.4308,75.2539,75.4029,160499.0
2017-10-20 14:30:00,80.99,81.02,80.85,80.97,236114.0,75.4215,75.4495,75.2912,75.4029,236114.0
2017-10-20 15:00:00,80.97,81.0,80.81,80.94,228675.0,75.4029,75.4308,75.2539,75.375,228675.0
2017-10-20 15:30:00,80.94,81.06,80.88,81.05,661184.0,75.375,75.4867,75.3191,75.4774,661184.0
2017-10-23 09:30:00,81.33,81.53,81.05,81.18,231915.0,75.7382,75.9244,75.4774,75.5985,231915.0
2017-10-23 10:00:00,81.16,81.34,81.01,81.33,135608.0,75.5798,75.7475,75.4402,75.7382,135608.0
2017-10-23 10:30:00,81.34,81.52,81.31,81.43,109905.0,75.7475,75.9151,75.7195,75.8313,109905.0
2017-10-23 11:00:00,81.44,81.61,81.26,81.59,100675.0,75.8406,75.9989,75.673,75.9803,100675.0
2017-10-23 11:30:00,81.61,81.68,81.42,81.67,67891.0,75.9989,76.0641,75.822,76.0548,67891.0
2017-10-23 12:00:00,81.69,81.77,81.43,81.47,76890.0,76.0734,76.1479,75.8313,75.8685,76890.0
2017-10-23 12:30:00,81.47,81.48,81.34,81.46,57869.0,75.8685,75.8778,75.7475,75.8592,57869.0
2017-10-23 13:00:00,81.47,81.52,81.42,81.43,55858.0,75.8685,75.9151,75.822,75.8313,55858.0
2017-10-23 13:30:00,81.44,81.54,81.38,81.48,57910.0,75.8406,75.9337,75.7847,75.8778,57910.0
2017-10-23 14:00:00,81.5,81.51,81.14,81.24,121823.0,75.8965,75.9058,75.5612,75.6543,121823.0
2017-10-23 14:30:00,81.24,81.41,81.15,81.35,108667.0,75.6543,75.8127,75.5705,75.7568,108667.0
2017-10-23 15:00:00,81.35,81.39,81.22,81.25,139198.0,75.7568,75.794,75.6357,75.6637,139198.0
2017-10-23 15:30:00,81.25,81.28,80.69,80.75,539997.0,75.6637,75.6916,75.1422,75.198,539997.0
2017-10-24 09:30:00,80.52,80.95,80.29,80.29,165344.0,74.9839,75.3843,74.7697,74.7697,165344.0
2017-10-24 10:00:00,80.29,80.44,80.16,80.28,134794.0,74.7697,74.9094,74.6486,74.7604,134794.0
2017-10-24 10:30:00,80.31,80.31,79.95,80.11,153187.0,74.7883,74.7883,74.453,74.602,153187.0
2017-10-24 11:00:00,80.12,80.14,79.56,79.59,147244.0,74.6114,74.63,74.0899,74.1178,147244.0
2017-10-24 11:30:00,79.61,80.01,79.52,79.75,184109.0,74.1364,74.5089,74.0526,74.2668,184109.0
2017-10-24 12:00:00,79.75,79.84,79.34,79.38,167464.0,74.2668,74.3506,73.885,73.9222,167464.0
2017-10-24 12:30:00,79.41,79.41,79.12,79.16,149418.0,73.9502,73.9502,73.6801,73.7174,149418.0
2017-10-24 13:00:00,79.17,79.6,79.16,79.43,131506.0,73.7267,74.1271,73.7174,73.9688,131506.0
2017-10-24 13:30:00,79.44,79.64,79.44,79.54,77216.0,73.9781,74.1644,73.9781,74.0712,77216.0
2017-10-24 14:00:00,79.53,79.75,79.52,79.71,77932.0,74.0619,74.2668,74.0526,74.2295,77932.0
2017-10-24 14:30:00,79.72,79.74,79.44,79.51,78029.0,74.2389,74.2575,73.9781,74.0433,78029.0
2017-10-24 15:00:00,79.51,79.62,79.33,79.55,105845.0,74.0433,74.1457,73.8757,74.0805,105845.0
2017-10-24 15:30:00,79.55,79.72,79.47,79.57,290624.0,74.0805,74.2389,74.006,74.0992,290624.0
2017-10-25 09:30:00,79.31,79.32,78.3,78.4,261051.0,73.857,73.8664,72.9165,73.0096,261051.0
2017-10-25 10:00:00,78.41,78.53,77.98,78.5,291055.0,73.0189,73.1307,72.6185,73.1027,291055.0
2017-10-25 10:30:00,78.48,78.73,78.29,78.44,232913.0,73.0841,73.3169,72.9072,73.0469,232913.0
2017-10-25 11:00:00,78.45,78.45,77.95,78.33,179045.0,73.0562,73.0562,72.5906,72.9444,179045.0
2017-10-25 11:30:00,78.33,78.47,78.13,78.39,118051.0,72.9444,73.0748,72.7582,73.0003,118051.0
2017-10-25 12:00:00,78.37,78.42,77.96,78.12,135589.0,72.9817,73.0282,72.5999,72.7489,135589.0
2017-10-25 12:30:00,78.1,78.65,78.05,78.62,64788.0,72.7302,73.2424,72.6837,73.2145,64788.0
2017-10-25 13:00:00,78.63,78.63,78.36,78.36,60685.0,73.2238,73.2238,72.9724,72.9724,60685.0
2017-10-25 13:30:00,78.36,78.5,78.32,78.47,78357.0,72.9724,73.1027,72.9351,73.0748,78357.0
2017-10-25 14:00:00,78.49,78.72,78.45,78.57,75569.0,73.0934,73.3076,73.0562,73.1679,75569.0
2017-10-25 14:30:00,78.61,78.9,78.55,78.84,103415.0,73.2052,73.4752,73.1493,73.4194,103415.0
2017-10-25 15:00:00,78.83,79.08,78.81,79.08,92391.0,73.41,73.6429,73.3914,73.6429,92391.0
2017-10-25 15:30:00,79.08,79.3,79.05,79.21,290636.0,73.6429,73.8477,73.6149,73.7639,290636.0
2017-10-26 09:30:00,79.43,79.58,78.09,78.1,228004.0,73.9688,74.1085,72.7209,72.7302,228004.0
2017-10-26 10:00:00,78.1,78.14,76.75,77.12,591870.0,72.7302,72.7675,71.4731,71.8176,591870.0
2017-10-26 10:30:00,77.11,77.55,76.7,77.25,338655.0,71.8083,72.2181,71.4265,71.9387,338655.0
2017-10-26 11:00:00,77.26,77.35,76.92,77.17,198373.0,71.948,72.0318,71.6314,71.8642,198373.0
2017-10-26 11:30:00,77.2,77.5,77.1,77.33,185235.0,71.8921,72.1715,71.799,72.0132,185235.0
2017-10-26 12:00:00,77.34,77.52,77.18,77.33,131934.0,72.0225,72.1901,71.8735,72.0132,131934.0
2017-10-26 12:30:00,77.35,77.37,76.91,77.06,132764.0,72.0318,72.0504,71.6221,71.7617,132764.0
2017-10-26 13:00:00,77.04,77.35,76.94,77.31,95670.0,71.7431,72.0318,71.65,71.9946,95670.0
2017-10-26 13:30:00,77.32,77.45,77.21,77.29,73218.0,72.0039,72.1249,71.9014,71.9759,73218.0
2017-10-26 14:00:00,77.3,77.32,77.06,77.2,102993.0,71.9852,72.0039,71.7617,71.8921,102993.0
2017-10-26 14:30:00,77.2,77.24,76.89,76.96,154829.0,71.8921,71.9294,71.6034,71.6686,154829.0
2017-10-26 15:00:00,76.97,77.07,76.77,76.99,353300.0,71.6779,71.7711,71.4917,71.6966,353300.0
2017-10-26 15:30:00,77.0,77.19,76.82,76.87,519268.0,71.7059,71.8828,71.5382,71.5848,519268.0
2017-10-27 09:30:00,76.85,77.84,76.85,77.08,191107.0,71.5662,72.4881,71.5662,71.7804,191107.0
2017-10-27 10:00:00,77.08,77.33,76.29,76.36,263251.0,71.7804,72.0132,71.0447,71.1099,263251.0
2017-10-27 10:30:00,76.4,76.46,75.98,76.31,321031.0,71.1471,71.203,70.756,71.0633,321031.0
2017-10-27 11:00:00,76.31,76.66,76.12,76.54,125398.0,71.0633,71.3892,70.8864,71.2775,125398.0
2017-10-27 11:30:00,76.55,76.65,76.13,76.29,152389.0,71.2868,71.3799,70.8957,71.0447,152389.0
2017-10-27 12:00:00,76.29,76.62,76.29,76.45,115117.0,71.0447,71.352,71.0447,71.1937,115117.0
2017-10-27 12:30:00,76.47,76.74,76.43,76.65,104446.0,71.2123,71.4637,71.1751,71.3799,104446.0
2017-10-27 13:00:00,76.66,76.67,76.47,76.59,108074.0,71.3892,71.3986,71.2123,71.3241,108074.0
2017-10-27 13:30:00,76.58,76.73,76.46,76.7,79073.0,71.3147,71.4544,71.203,71.4265,79073.0
2017-10-27 14:00:00,76.7,76.82,76.63,76.79,124239.0,71.4265,71.5382,71.3613,71.5103,124239.0
2017-10-27 14:30:00,76.79,76.87,76.68,76.78,106512.0,71.5103,71.5848,71.4079,71.501,106512.0
2017-10-27 15:00:00,76.77,76.84,76.7,76.75,130184.0,71.4917,71.5569,71.4265,71.4731,130184.0
2017-10-27 15:30:00,76.76,76.82,76.56,76.68,365270.0,71.4824,71.5382,71.2961,71.4079,365270.0
2017-10-30 09:30:00,76.26,76.9,76.26,76.4,198346.0,71.0167,71.6127,71.0167,71.1471,198346.0
2017-10-30 10:00:00,76.41,76.55,76.03,76.46,306414.0,71.1564,71.2868,70.8026,71.203,306414.0
2017-10-30 10:30:00,76.49,76.71,76.36,76.6,98176.0,71.2309,71.4358,71.1099,71.3334,98176.0
2017-10-30 11:00:00,76.6,76.66,76.43,76.49,132391.0,71.3334,71.3892,71.1751,71.2309,132391.0
2017-10-30 11:30:00,76.48,76.48,76.01,76.05,153323.0,71.2216,71.2216,70.7839,70.8212,153323.0
2017-10-30 12:00:00,76.05,76.32,75.95,76.14,192816.0,70.8212,71.0726,70.7281,70.905,192816.0
2017-10-30 12:30:00,76.14,76.26,75.95,75.96,194981.0,70.905,71.0167,70.7281,70.7374,194981.0
2017-10-30 13:00:00,75.96,76.28,75.95,76.26,62543.0,70.7374,71.0354,70.7281,71.0167,62543.0
2017-10-30 13:30:00,76.25,76.46,76.21,76.34,127566.0,71.0074,71.203,70.9702,71.0912,127566.0
2017-10-30 14:00:00,76.33,76.43,76.24,76.31,113746.0,71.0819,71.1751,70.9981,71.0633,113746.0
2017-10-30 14:30:00,76.31,76.45,76.23,76.28,118959.0,71.0633,71.1937,70.9888,71.0354,118959.0
2017-10-30 15:00:00,76.28,76.33,76.1,76.28,173481.0,71.0354,71.0819,70.8677,71.0354,173481.0
2017-10-30 15:30:00,76.28,76.4,76.16,76.18,471969.0,71.0354,71.1471,70.9236,70.9422,471969.0
2017-10-31 09:30:00,76.16,77.61,75.9,76.93,203570.0,70.9236,72.2739,70.6815,71.6407,203570.0
2017-10-31 10:00:00,76.92,77.24,75.25,75.83,204631.0,71.6314,71.9294,70.0762,70.6163,204631.0
2017-10-31 10:30:00,75.56,76.25,75.37,75.8,214617.0,70.3649,71.0074,70.1879,70.5884,214617.0
2017-10-31 11:00:00,75.78,75.92,75.62,75.69,134924.0,70.5697,70.7001,70.4207,70.4859,134924.0
2017-10-31 11:30:00,75.69,75.71,75.03,75.2,190441.0,70.4859,70.5046,69.8713,70.0296,190441.0
2017-10-31 12:00:00,75.25,75.64,75.25,75.52,121078.0,70.0762,70.4394,70.0762,70.3276,121078.0
2017-10-31 12:30:00,75.52,75.54,75.19,75.31,195430.0,70.3276,70.3463,70.0203,70.1321,195430.0
2017-10-31 13:00:00,75.3,75.5,75.08,75.11,210147.0,70.1228,70.309,69.9179,69.9458,210147.0
2017-10-31 13:30:00,75.12,75.33,74.99,75.28,131690.0,69.9551,70.1507,69.8341,70.1041,131690.0
2017-10-31 14:00:00,75.27,75.5,75.02,75.23,168398.0,70.0948,70.309,69.862,70.0576,168398.0
2017-10-31 14:30:00,75.25,75.58,75.18,75.58,173944.0,70.0762,70.3835,70.011,70.3835,173944.0
2017-10-31 15:00:00,75.6,76.42,75.47,76.0,266215.0,70.4021,71.1657,70.2811,70.7746,266215.0
2017-10-31 15:30:00,75.96,76.12,75.43,75.68,593824.0,70.7374,70.8864,70.2438,70.4766,593824.0
2017-11-01 09:30:00,75.73,76.5,75.29,76.5,489215.0,70.5232,71.2402,70.1134,71.2402,489215.0
2017-11-01 10:00:00,76.49,77.29,76.11,77.09,355944.0,71.2309,71.9759,70.8771,71.7897,355944.0
2017-11-01 10:30:00,77.1,77.48,76.65,76.73,310427.0,71.799,72.1529,71.3799,71.4544,310427.0
2017-11-01 11:00:00,76.69,77.19,76.68,77.12,247092.0,71.4172,71.8828,71.4079,71.8176,247092.0
2017-11-01 11:30:00,77.1,77.53,77.09,77.21,185522.0,71.799,72.1994,71.7897,71.9014,185522.0
2017-11-01 12:00:00,77.21,77.3,76.82,76.9,184101.0,71.9014,71.9852,71.5382,71.6127,184101.0
2017-11-01 12:30:00,76.88,76.95,76.6,76.84,176641.0,71.5941,71.6593,71.3334,71.5569,176641.0
2017-11-01 13:00:00,76.85,76.98,76.7,76.94,183003.0,71.5662,71.6872,71.4265,71.65,183003.0
2017-11-01 13:30:00,76.94,77.13,76.66,76.77,89908.0,71.65,71.8269,71.3892,71.4917,89908.0
2017-11-01 14:00:00,76.82,77.37,76.77,77.18,172822.0,71.5382,72.0504,71.4917,71.8735,172822.0
2017-11-01 14:30:00,77.2,77.25,76.99,77.1,150815.0,71.8921,71.9387,71.6966,71.799,150815.0
2017-11-01 15:00:00,77.11,77.22,76.94,77.01,289119.0,71.8083,71.9107,71.65,71.7152,289119.0
2017-11-01 15:30:00,77.01,77.2,76.84,76.87,424286.0,71.7152,71.8921,71.5569,71.5848,424286.0
2017-11-02 09:30:00,76.34,77.47,76.16,77.18,212247.0,71.0912,72.1436,70.9236,71.8735,212247.0
2017-11-02 10:00:00,77.19,77.29,76.92,77.12,205763.0,71.8828,71.9759,71.6314,71.8176,205763.0
2017-11-02 10:30:00,77.07,77.27,76.66,76.66,295257.0,71.7711,71.9573,71.3892,71.3892,295257.0
2017-11-02 11:00:00,76.71,76.98,76.69,76.81,82069.0,71.4358,71.6872,71.4172,71.5289,82069.0
2017-11-02 11:30:00,76.84,76.98,76.65,76.75,110433.0,71.5569,71.6872,71.3799,71.4731,110433.0
2017-11-02 12:00:00,76.79,76.82,76.14,76.15,79811.0,71.5103,71.5382,70.905,70.9143,79811.0
2017-11-02 12:30:00,76.17,76.24,75.9,76.09,78472.0,70.9329,70.9981,70.6815,70.8584,78472.0
2017-11-02 13:00:00,76.08,76.24,76.02,76.09,68357.0,70.8491,70.9981,70.7932,70.8584,68357.0
2017-11-02 13:30:00,76.08,76.11,75.87,75.95,82827.0,70.8491,70.8771,70.6536,70.7281,82827.0
2017-11-02 14:00:00,75.95,76.05,75.77,76.0,91204.0,70.7281,70.8212,70.5604,70.7746,91204.0
2017-11-02 14:30:00,76.02,76.12,75.95,76.0,96397.0,70.7932,70.8864,70.7281,70.7746,96397.0
2017-11-02 15:00:00,76.01,76.58,75.97,76.58,138803.0,70.7839,71.3147,70.7467,71.3147,138803.0
2017-11-02 15:30:00,76.58,76.72,76.43,76.44,328203.0,71.3147,71.4451,71.1751,71.1844,328203.0
2017-11-03 09:30:00,76.91,77.49,76.47,76.66,146144.0,71.6221,72.1622,71.2123,71.3892,146144.0
2017-11-03 10:00:00,76.66,77.15,76.6,76.85,79050.0,71.3892,71.8456,71.3334,71.5662,79050.0
2017-11-03 10:30:00,76.83,77.0,76.51,76.64,79472.0,71.5476,71.7059,71.2496,71.3706,79472.0
2017-11-03 11:00:00,76.65,76.71,76.29,76.44,66595.0,71.3799,71.4358,71.0447,71.1844,66595.0
2017-11-03 11:30:00,76.44,76.55,76.27,76.46,74938.0,71.1844,71.2868,71.0261,71.203,74938.0
2017-11-03 12:00:00,76.41,76.71,76.36,76.69,61258.0,71.1564,71.4358,71.1099,71.4172,61258.0
2017-11-03 12:30:00,76.72,76.85,76.64,76.69,54623.0,71.4451,71.5662,71.3706,71.4172,54623.0
2017-11-03 13:00:00,76.7,76.84,76.65,76.68,93489.0,71.4265,71.5569,71.3799,71.4079,93489.0
2017-11-03 13:30:00,76.72,76.83,76.29,76.3,92975.0,71.4451,71.5476,71.0447,71.054,92975.0
2017-11-03 14:00:00,76.32,76.35,75.84,75.9,209870.0,71.0726,71.1006,70.6256,70.6815,209870.0
2017-11-03 14:30:00,75.9,75.97,75.72,75.8,154293.0,70.6815,70.7467,70.5139,70.5884,154293.0
2017-11-03 15:00:00,75.8,76.3,75.78,76.18,318304.0,70.5884,71.054,70.5697,70.9422,318304.0
2017-11-03 15:30:00,76.19,76.47,76.18,76.45,326359.0,70.9516,71.2123,70.9422,71.1937,326359.0
2017-11-06 09:30:00,76.55,76.97,76.43,76.81,251161.0,71.2868,71.6779,71.1751,71.5289,251161.0
2017-11-06 10:00:00,76.78,77.18,76.74,77.17,105749.0,71.501,71.8735,71.4637,71.8642,105749.0
2017-11-06 10:30:00,77.15,77.2,76.91,76.91,80011.0,71.8456,71.8921,71.6221,71.6221,80011.0
2017-11-06 11:00:00,76.9,77.3,76.8,77.22,103536.0,71.6127,71.9852,71.5196,71.9107,103536.0
2017-11-06 11:30:00,77.17,77.47,77.12,77.19,104354.0,71.8642,72.1436,71.8176,71.8828,104354.0
2017-11-06 12:00:00,77.19,77.44,77.14,77.33,74997.0,71.8828,72.1156,71.8362,72.0132,74997.0
2017-11-06 12:30:00,77.34,77.37,77.14,77.17,75083.0,72.0225,72.0504,71.8362,71.8642,75083.0
2017-11-06 13:00:00,77.17,77.28,77.09,77.24,64820.0,71.8642,71.9666,71.7897,71.9294,64820.0
2017-11-06 13:30:00,77.24,77.36,77.19,77.31,79764.0,71.9294,72.0411,71.8828,71.9946,79764.0
2017-11-06 14:00:00,77.32,77.32,76.95,77.0,122227.0,72.0039,72.0039,71.6593,71.7059,122227.0
2017-11-06 14:30:00,77.01,77.09,76.85,76.85,164193.0,71.7152,71.7897,71.5662,71.5662,164193.0
2017-11-06 15:00:00,76.88,76.95,76.77,76.89,322387.0,71.5941,71.6593,71.4917,71.6034,322387.0
2017-11-06 15:30:00,76.91,77.03,76.87,76.88,345850.0,71.6221,71.7338,71.5848,71.5941,345850.0
2017-11-07 09:30:00,76.99,77.87,76.92,77.81,187433.0,71.6966,72.5161,71.6314,72.4602,187433.0
2017-11-07 10:00:00,77.81,78.16,77.65,77.81,119777.0,72.4602,72.7861,72.3112,72.4602,119777.0
2017-11-07 10:30:00,77.83,78.18,77.67,78.0,79095.0,72.4788,72.8047,72.3298,72.6371,79095.0
2017-11-07 11:00:00,77.98,78.16,77.86,77.94,69830.0,72.6185,72.7861,72.5067,72.5812,69830.0
2017-11-07 11:30:00,77.91,78.2,77.84,77.84,73153.0,72.5533,72.8234,72.4881,72.4881,73153.0
2017-11-07 12:00:00,77.91,78.01,77.63,77.73,81309.0,72.5533,72.6464,72.2926,72.3857,81309.0
2017-11-07 12:30:00,77.71,77.93,77.7,77.86,46055.0,72.3671,72.5719,72.3577,72.5067,46055.0
2017-11-07 13:00:00,77.83,77.89,77.64,77.82,49599.0,72.4788,72.5347,72.3019,72.4695,49599.0
2017-11-07 13:30:00,77.83,77.89,77.7,77.77,46087.0,72.4788,72.5347,72.3577,72.4229,46087.0
2017-11-07 14:00:00,77.76,77.87,77.76,77.86,96586.0,72.4136,72.5161,72.4136,72.5067,96586.0
2017-11-07 14:30:00,77.83,77.85,77.74,77.8,74600.0,72.4788,72.4974,72.395,72.4509,74600.0
2017-11-07 15:00:00,77.81,77.87,77.73,77.86,109821.0,72.4602,72.5161,72.3857,72.5067,109821.0
2017-11-07 15:30:00,77.86,77.95,77.76,77.92,320339.0,72.5067,72.5906,72.4136,72.5626,320339.0
2017-11-08 09:30:00,77.71,78.08,77.5,78.02,105204.0,72.3671,72.7116,72.1715,72.6557,105204.0
2017-11-08 10:00:00,77.97,78.44,77.91,78.37,144699.0,72.6092,73.0469,72.5533,72.9817,144699.0
2017-11-08 10:30:00,78.38,78.46,78.07,78.41,132594.0,72.991,73.0655,72.7023,73.0189,132594.0
2017-11-08 11:00:00,78.43,78.65,78.28,78.49,127579.0,73.0375,73.2424,72.8979,73.0934,127579.0
2017-11-08 11:30:00,78.5,78.64,78.44,78.44,180823.0,73.1027,73.2331,73.0469,73.0469,180823.0
2017-11-08 12:00:00,78.44,78.82,78.4,78.82,82287.0,73.0469,73.4007,73.0096,73.4007,82287.0
2017-11-08 12:30:00,78.81,78.92,78.75,78.82,58121.0,73.3914,73.4939,73.3355,73.4007,58121.0
2017-11-08 13:00:00,78.8,79.03,78.77,79.03,63032.0,73.3821,73.5963,73.3542,73.5963,63032.0
2017-11-08 13:30:00,79.01,79.18,78.99,79.13,75704.0,73.5777,73.736,73.559,73.6894,75704.0
2017-11-08 14:00:00,79.14,79.62,79.14,79.6,149266.0,73.6987,74.1457,73.6987,74.1271,149266.0
2017-11-08 14:30:00,79.61,79.61,79.37,79.52,170582.0,74.1364,74.1364,73.9129,74.0526,170582.0
2017-11-08 15:00:00,79.53,79.53,78.89,78.92,186063.0,74.0619,74.0619,73.4659,73.4939,186063.0
2017-11-08 15:30:00,78.93,79.12,78.86,78.88,424179.0,73.5032,73.6801,73.438,73.4566,424179.0
2017-11-09 09:30:00,78.49,78.98,78.46,78.62,103455.0,73.0934,73.5497,73.0655,73.2145,103455.0
2017-11-09 10:00:00,78.59,78.96,78.49,78.88,160689.0,73.1865,73.5311,73.0934,73.4566,160689.0
2017-11-09 10:30:00,78.85,79.17,78.81,79.15,150407.0,73.4287,73.7267,73.3914,73.708,150407.0
2017-11-09 11:00:00,79.15,79.21,78.94,79.0,201480.0,73.708,73.7639,73.5125,73.5684,201480.0
2017-11-09 11:30:00,79.0,79.2,78.87,79.19,158437.0,73.5684,73.7546,73.4473,73.7453,158437.0
2017-11-09 12:00:00,79.18,79.2,78.87,78.9,131063.0,73.736,73.7546,73.4473,73.4752,131063.0
2017-11-09 12:30:00,78.89,79.0,78.83,78.93,137947.0,73.4659,73.5684,73.41,73.5032,137947.0
2017-11-09 13:00:00,78.93,79.1,78.93,79.0,101791.0,73.5032,73.6615,73.5032,73.5684,101791.0
2017-11-09 13:30:00,79.0,79.05,78.88,78.96,124394.0,73.5684,73.6149,73.4566,73.5311,124394.0
2017-11-09 14:00:00,78.96,79.3,78.92,79.18,149627.0,73.5311,73.8477,73.4939,73.736,149627.0
2017-11-09 14:30:00,79.19,79.24,79.05,79.23,127620.0,73.7453,73.7919,73.6149,73.7825,127620.0
2017-11-09 15:00:00,79.23,79.34,79.2,79.28,180674.0,73.7825,73.885,73.7546,73.8291,180674.0
2017-11-09 15:30:00,79.28,79.48,79.27,79.41,428967.0,73.8291,74.0154,73.8198,73.9502,428967.0
2017-11-10 09:30:00,79.15,79.33,78.31,78.53,186923.0,73.708,73.8757,72.9258,73.1307,186923.0
2017-11-10 10:00:00,78.53,78.78,78.42,78.5,127445.0,73.1307,73.3635,73.0282,73.1027,127445.0
2017-11-10 10:30:00,78.49,78.66,78.48,78.58,93688.0,73.0934,73.2517,73.0841,73.1772,93688.0
2017-11-10 11:00:00,78.58,78.71,78.37,78.41,90581.0,73.1772,73.2983,72.9817,73.0189,90581.0
2017-11-10 11:30:00,78.42,78.79,78.4,78.77,93081.0,73.0282,73.3728,73.0096,73.3542,93081.0
2017-11-10 12:00:00,78.78,78.78,78.58,78.74,82556.0,73.3635,73.3635,73.1772,73.3262,82556.0
2017-11-10 12:30:00,78.73,78.8,78.66,78.66,66042.0,73.3169,73.3821,73.2517,73.2517,66042.0
2017-11-10 13:00:00,78.65,78.76,78.63,78.7,58990.0,73.2424,73.3449,73.2238,73.289,58990.0
2017-11-10 13:30:00,78.69,78.72,78.52,78.67,66113.0,73.2797,73.3076,73.1214,73.261,66113.0
2017-11-10 14:00:00,78.67,78.75,78.53,78.74,72266.0,73.261,73.3355,73.1307,73.3262,72266.0
2017-11-10 14:30:00,78.75,78.84,78.7,78.83,73176.0,73.3355,73.4194,73.289,73.41,73176.0
2017-11-10 15:00:00,78.83,79.02,78.82,78.9,172314.0,73.41,73.587,73.4007,73.4752,172314.0
2017-11-10 15:30:00,78.91,78.93,78.64,78.68,270788.0,73.4845,73.5032,73.2331,73.2704,270788.0
2017-11-13 09:30:00,78.53,78.53,77.55,77.83,117414.0,73.1307,73.1307,72.2181,72.4788,117414.0
2017-11-13 10:00:00,77.85,77.95,77.63,77.77,82418.0,72.4974,72.5906,72.2926,72.4229,82418.0
2017-11-13 10:30:00,77.78,77.78,77.33,77.4,126909.0,72.4322,72.4322,72.0132,72.0784,126909.0
2017-11-13 11:00:00,77.41,77.55,77.22,77.47,125880.0,72.0877,72.2181,71.9107,72.1436,125880.0
2017-11-13 11:30:00,77.47,77.85,77.42,77.81,78861.0,72.1436,72.4974,72.097,72.4602,78861.0
2017-11-13 12:00:00,77.82,77.82,77.46,77.57,73719.0,72.4695,72.4695,72.1342,72.2367,73719.0
2017-11-13 12:30:00,77.56,77.81,77.55,77.58,60908.0,72.2274,72.4602,72.2181,72.246,60908.0
2017-11-13 13:00:00,77.6,77.65,77.54,77.59,69660.0,72.2646,72.3112,72.2087,72.2553,69660.0
2017-11-13 13:30:00,77.62,77.86,77.59,77.85,61555.0,72.2832,72.5067,72.2553,72.4974,61555.0
2017-11-13 14:00:00,77.87,77.94,77.77,77.88,70298.0,72.5161,72.5812,72.4229,72.5254,70298.0
2017-11-13 14:30:00,77.88,77.92,77.77,77.82,111382.0,72.5254,72.5626,72.4229,72.4695,111382.0
2017-11-13 15:00:00,77.82,78.19,77.8,78.04,103770.0,72.4695,72.814,72.4509,72.6744,103770.0
2017-11-13 15:30:00,78.02,78.03,77.68,77.69,346122.0,72.6557,72.6651,72.3391,72.3484,346122.0
2017-11-14 09:30:00,77.5,77.68,76.76,76.76,192797.0,72.1715,72.3391,71.4824,71.4824,192797.0
2017-11-14 10:00:00,76.78,76.81,76.39,76.44,128793.0,71.501,71.5289,71.1378,71.1844,128793.0
2017-11-14 10:30:00,76.44,76.97,76.42,76.76,129714.0,71.1844,71.6779,71.1657,71.4824,129714.0
2017-11-14 11:00:00,76.78,76.83,76.38,76.47,236000.0,71.501,71.5476,71.1285,71.2123,236000.0
2017-11-14 11:30:00,76.48,76.52,75.84,75.91,123199.0,71.2216,71.2589,70.6256,70.6908,123199.0
2017-11-14 12:00:00,75.93,76.19,75.75,75.8,95164.0,70.7094,70.9516,70.5418,70.5884,95164.0
2017-11-14 12:30:00,75.79,76.23,75.72,75.9,123734.0,70.5791,70.9888,70.5139,70.6815,123734.0
2017-11-14 13:00:00,75.9,76.29,75.88,75.99,134154.0,70.6815,71.0447,70.6629,70.7653,134154.0
2017-11-14 13:30:00,76.0,76.28,75.99,76.08,93987.0,70.7746,71.0354,70.7653,70.8491,93987.0
2017-11-14 14:00:00,76.08,76.17,76.05,76.09,132826.0,70.8491,70.9329,70.8212,70.8584,132826.0
2017-11-14 14:30:00,76.09,76.46,76.05,76.35,315331.0,70.8584,71.203,70.8212,71.1006,315331.0
2017-11-14 15:00:00,76.35,76.36,75.9,75.99,329882.0,71.1006,71.1099,70.6815,70.7653,329882.0
2017-11-14 15:30:00,75.99,76.17,75.93,76.04,483975.0,70.7653,70.9329,70.7094,70.8119,483975.0
2017-11-15 09:30:00,75.73,75.8,74.94,75.45,123741.0,70.5232,70.5884,69.7875,70.2624,123741.0
2017-11-15 10:00:00,75.4,75.58,75.21,75.31,135151.0,70.2159,70.3835,70.0389,70.1321,135151.0
2017-11-15 10:30:00,75.32,75.47,75.29,75.39,171113.0,70.1414,70.2811,70.1134,70.2066,171113.0
2017-11-15 11:00:00,75.38,75.48,75.26,75.33,147656.0,70.1973,70.2904,70.0855,70.1507,147656.0
2017-11-15 11:30:00,75.32,75.41,75.14,75.27,164629.0,70.1414,70.2252,69.9738,70.0948,164629.0
2017-11-15 12:00:00,75.28,75.41,75.25,75.33,100023.0,70.1041,70.2252,70.0762,70.1507,100023.0
2017-11-15 12:30:00,75.33,75.36,75.19,75.31,102086.0,70.1507,70.1786,70.0203,70.1321,102086.0
2017-11-15 13:00:00,75.31,75.39,75.26,75.3,77388.0,70.1321,70.2066,70.0855,70.1228,77388.0
2017-11-15 13:30:00,75.3,75.34,75.21,75.26,102078.0,70.1228,70.16,70.0389,70.0855,102078.0
2017-11-15 14:00:00,75.29,75.43,75.23,75.31,153210.0,70.1134,70.2438,70.0576,70.1321,153210.0
2017-11-15 14:30:00,75.31,75.55,75.28,75.48,120735.0,70.1321,70.3556,70.1041,70.2904,120735.0
2017-11-15 15:00:00,75.48,75.52,75.34,75.39,141837.0,70.2904,70.3276,70.16,70.2066,141837.0
2017-11-15 15:30:00,75.39,75.39,74.84,74.93,458154.0,70.2066,70.2066,69.6944,69.7782,458154.0
2017-11-16 09:30:00,75.17,75.73,75.12,75.62,149502.0,70.0017,70.5232,69.9551,70.4207,149502.0
2017-11-16 10:00:00,75.66,76.0,75.59,75.65,131235.0,70.458,70.7746,70.3928,70.4487,131235.0
2017-11-16 10:30:00,75.63,75.98,75.62,75.93,122477.0,70.4301,70.756,70.4207,70.7094,122477.0
2017-11-16 11:00:00,75.95,76.02,75.74,75.78,108033.0,70.7281,70.7932,70.5325,70.5697,108033.0
2017-11-16 11:30:00,75.76,75.99,75.64,75.65,103848.0,70.5511,70.7653,70.4394,70.4487,103848.0
2017-11-16 12:00:00,75.65,75.87,75.48,75.81,84124.0,70.4487,70.6536,70.2904,70.5977,84124.0
2017-11-16 12:30:00,75.81,75.95,75.73,75.92,90085.0,70.5977,70.7281,70.5232,70.7001,90085.0
2017-11-16 13:00:00,75.92,75.95,75.76,75.92,112592.0,70.7001,70.7281,70.5511,70.7001,112592.0
2017-11-16 13:30:00,75.92,76.07,75.92,75.97,108470.0,70.7001,70.8398,70.7001,70.7467,108470.0
2017-11-16 14:00:00,75.98,76.04,75.93,75.94,124852.0,70.756,70.8119,70.7094,70.7187,124852.0
2017-11-16 14:30:00,75.94,76.04,75.88,76.01,127532.0,70.7187,70.8119,70.6629,70.7839,127532.0
2017-11-16 15:00:00,76.01,76.22,75.98,76.15,218065.0,70.7839,70.9795,70.756,70.9143,218065.0
2017-11-16 15:30:00,76.16,76.16,75.93,75.98,483145.0,70.9236,70.9236,70.7094,70.756,483145.0
2017-11-17 09:30:00,75.6,75.93,75.33,75.8,147339.0,70.4021,70.7094,70.1507,70.5884,147339.0
2017-11-17 10:00:00,75.77,75.82,75.66,75.74,74555.0,70.5604,70.607,70.458,70.5325,74555.0
2017-11-17 10:30:00,75.74,75.74,75.27,75.28,94239.0,70.5325,70.5325,70.0948,70.1041,94239.0
2017-11-17 11:00:00,75.28,75.32,74.97,75.08,95654.0,70.1041,70.1414,69.8154,69.9179,95654.0
2017-11-17 11:30:00,75.07,75.41,75.03,75.26,65238.0,69.9086,70.2252,69.8713,70.0855,65238.0
2017-11-17 12:00:00,75.23,75.45,75.15,75.31,67980.0,70.0576,70.2624,69.9831,70.1321,67980.0
2017-11-17 12:30:00,75.31,75.46,75.21,75.37,65703.0,70.1321,70.2718,70.0389,70.1879,65703.0
2017-11-17 13:00:00,75.37,75.46,75.29,75.35,50409.0,70.1879,70.2718,70.1134,70.1693,50409.0
2017-11-17 13:30:00,75.37,75.41,75.22,75.41,121600.0,70.1879,70.2252,70.0483,70.2252,121600.0
2017-11-17 14:00:00,75.41,75.55,75.3,75.41,71861.0,70.2252,70.3556,70.1228,70.2252,71861.0
2017-11-17 14:30:00,75.4,75.51,75.29,75.46,108784.0,70.2159,70.3183,70.1134,70.2718,108784.0
2017-11-17 15:00:00,75.48,75.48,75.15,75.24,159631.0,70.2904,70.2904,69.9831,70.0669,159631.0
2017-11-17 15:30:00,75.24,75.4,75.21,75.22,270589.0,70.0669,70.2159,70.0389,70.0483,270589.0
2017-11-20 09:30:00,75.24,75.42,74.94,74.98,182454.0,70.0669,70.2345,69.7875,69.8248,182454.0
2017-11-20 10:00:00,74.94,75.01,74.47,74.53,105429.0,69.7875,69.8527,69.3498,69.4057,105429.0
2017-11-20 10:30:00,74.53,74.58,74.26,74.49,75986.0,69.4057,69.4523,69.1543,69.3684,75986.0
2017-11-20 11:00:00,74.52,74.58,74.28,74.42,340743.0,69.3964,69.4523,69.1729,69.3033,340743.0
2017-11-20 11:30:00,74.42,74.58,74.41,74.49,69595.0,69.3033,69.4523,69.2939,69.3684,69595.0
2017-11-20 12:00:00,74.49,74.84,74.48,74.78,94391.0,69.3684,69.6944,69.3591,69.6385,94391.0
2017-11-20 12:30:00,74.79,74.92,74.66,74.91,84491.0,69.6478,69.7689,69.5268,69.7596,84491.0
2017-11-20 13:00:00,74.92,75.02,74.83,74.95,52685.0,69.7689,69.862,69.6851,69.7968,52685.0
2017-11-20 13:30:00,74.93,74.94,74.8,74.84,51058.0,69.7782,69.7875,69.6571,69.6944,51058.0
2017-11-20 14:00:00,74.84,74.94,74.78,74.9,58165.0,69.6944,69.7875,69.6385,69.7503,58165.0
2017-11-20 14:30:00,74.89,74.92,74.84,74.9,70164.0,69.7409,69.7689,69.6944,69.7503,70164.0
2017-11-20 15:00:00,74.9,74.92,74.76,74.77,92711.0,69.7503,69.7689,69.6199,69.6292,92711.0
2017-11-20 15:30:00,74.77,74.81,74.55,74.62,327531.0,69.6292,69.6664,69.4243,69.4895,327531.0
2017-11-21 09:30:00,74.78,75.19,74.28,74.77,115413.0,69.6385,70.0203,69.1729,69.6292,115413.0
2017-11-21 10:00:00,74.82,75.09,74.79,74.99,142266.0,69.6758,69.9272,69.6478,69.8341,142266.0
2017-11-21 10:30:00,74.98,75.07,74.95,75.01,156490.0,69.8248,69.9086,69.7968,69.8527,156490.0
2017-11-21 11:00:00,75.01,75.37,75.0,75.37,97216.0,69.8527,70.1879,69.8434,70.1879,97216.0
2017-11-21 11:30:00,75.35,75.52,75.33,75.4,58275.0,70.1693,70.3276,70.1507,70.2159,58275.0
2017-11-21 12:00:00,75.41,75.43,75.26,75.29,39364.0,70.2252,70.2438,70.0855,70.1134,39364.0
2017-11-21 12:30:00,75.27,75.31,75.18,75.26,62689.0,70.0948,70.1321,70.011,70.0855,62689.0
2017-11-21 13:00:00,75.26,75.3,75.2,75.28,33381.0,70.0855,70.1228,70.0296,70.1041,33381.0
2017-11-21 13:30:00,75.28,75.6,75.26,75.51,84602.0,70.1041,70.4021,70.0855,70.3183,84602.0
2017-11-21 14:00:00,75.51,75.71,75.49,75.69,61318.0,70.3183,70.5046,70.2997,70.4859,61318.0
2017-11-21 14:30:00,75.7,75.88,75.63,75.87,80557.0,70.4952,70.6629,70.4301,70.6536,80557.0
2017-11-21 15:00:00,75.87,75.92,75.75,75.83,100215.0,70.6536,70.7001,70.5418,70.6163,100215.0
2017-11-21 15:30:00,75.83,75.94,75.79,75.89,283196.0,70.6163,70.7187,70.5791,70.6722,283196.0
2017-11-22 09:30:00,75.84,77.05,75.45,77.05,75021.0,70.6256,71.7524,70.2624,71.7524,75021.0
2017-11-22 10:00:00,77.01,77.71,77.0,77.65,147308.0,71.7152,72.3671,71.7059,72.3112,147308.0
2017-11-22 10:30:00,77.64,78.19,77.46,78.06,185260.0,72.3019,72.814,72.1342,72.693,185260.0
2017-11-22 11:00:00,78.06,78.18,77.7,77.74,116492.0,72.693,72.8047,72.3577,72.395,116492.0
2017-11-22 11:30:00,77.71,77.77,77.51,77.67,86562.0,72.3671,72.4229,72.1808,72.3298,86562.0
2017-11-22 12:00:00,77.68,77.72,77.56,77.56,33633.0,72.3391,72.3764,72.2274,72.2274,33633.0
2017-11-22 12:30:00,77.59,77.59,77.42,77.47,37990.0,72.2553,72.2553,72.097,72.1436,37990.0
2017-11-22 13:00:00,77.47,77.52,77.23,77.31,31201.0,72.1436,72.1901,71.9201,71.9946,31201.0
2017-11-22 13:30:00,77.31,77.35,77.24,77.35,24737.0,71.9946,72.0318,71.9294,72.0318,24737.0
2017-11-22 14:00:00,77.34,77.39,77.22,77.25,42351.0,72.0225,72.0691,71.9107,71.9387,42351.0
2017-11-22 14:30:00,77.25,77.36,77.24,77.3,77834.0,71.9387,72.0411,71.9294,71.9852,77834.0
2017-11-22 15:00:00,77.31,77.37,77.24,77.29,87417.0,71.9946,72.0504,71.9294,71.9759,87417.0
2017-11-22 15:30:00,77.29,77.29,77.04,77.08,199640.0,71.9759,71.9759,71.7431,71.7804,199640.0
2017-11-24 09:30:00,77.28,77.36,76.4,76.48,60451.0,71.9666,72.0411,71.1471,71.2216,60451.0
2017-11-24 10:00:00,76.47,76.9,76.34,76.9,33299.0,71.2123,71.6127,71.0912,71.6127,33299.0
2017-11-24 10:30:00,76.9,77.08,76.87,76.96,47490.0,71.6127,71.7804,71.5848,71.6686,47490.0
2017-11-24 11:00:00,76.96,76.99,76.86,76.87,26975.0,71.6686,71.6966,71.5755,71.5848,26975.0
2017-11-24 11:30:00,76.87,76.97,76.84,76.94,26477.0,71.5848,71.6779,71.5569,71.65,26477.0
2017-11-24 12:00:00,76.93,76.95,76.81,76.81,28337.0,71.6407,71.6593,71.5289,71.5289,28337.0
2017-11-24 12:30:00,76.82,77.2,76.81,77.19,133315.0,71.5382,71.8921,71.5289,71.8828,133315.0
2017-11-27 09:30:00,77.19,77.28,76.51,76.51,117202.0,71.8828,71.9666,71.2496,71.2496,117202.0
2017-11-27 10:00:00,76.52,77.01,76.48,76.95,62807.0,71.2589,71.7152,71.2216,71.6593,62807.0
2017-11-27 10:30:00,76.99,77.11,76.94,77.05,68830.0,71.6966,71.8083,71.65,71.7524,68830.0
2017-11-27 11:00:00,77.04,77.23,77.03,77.18,41414.0,71.7431,71.9201,71.7338,71.8735,41414.0
2017-11-27 11:30:00,77.18,77.51,77.18,77.49,39780.0,71.8735,72.1808,71.8735,72.1622,39780.0
2017-11-27 12:00:00,77.5,77.5,77.32,77.36,29202.0,72.1715,72.1715,72.0039,72.0411,29202.0
2017-11-27 12:30:00,77.36,77.39,77.32,77.37,35580.0,72.0411,72.0691,72.0039,72.0504,35580.0
2017-11-27 13:00:00,77.35,77.5,77.34,77.47,35779.0,72.0318,72.1715,72.0225,72.1436,35779.0
2017-11-27 13:30:00,77.48,77.6,77.46,77.58,38256.0,72.1529,72.2646,72.1342,72.246,38256.0
2017-11-27 14:00:00,77.58,77.65,77.54,77.62,48705.0,72.246,72.3112,72.2087,72.2832,48705.0
2017-11-27 14:30:00,77.62,77.69,77.58,77.58,51062.0,72.2832,72.3484,72.246,72.246,51062.0
2017-11-27 15:00:00,77.56,77.58,77.38,77.44,83738.0,72.2274,72.246,72.0597,72.1156,83738.0
2017-11-27 15:30:00,77.45,77.63,77.34,77.36,242638.0,72.1249,72.2926,72.0225,72.0411,242638.0
2017-11-28 09:30:00,77.35,77.35,76.93,77.11,80474.0,72.0318,72.0318,71.6407,71.8083,80474.0
2017-11-28 10:00:00,77.18,77.44,77.11,77.31,48532.0,71.8735,72.1156,71.8083,71.9946,48532.0
2017-11-28 10:30:00,77.28,77.5,77.22,77.42,55216.0,71.9666,72.1715,71.9107,72.097,55216.0
2017-11-28 11:00:00,77.45,77.45,77.22,77.22,67503.0,72.1249,72.1249,71.9107,71.9107,67503.0
2017-11-28 11:30:00,77.21,77.5,77.16,77.5,53766.0,71.9014,72.1715,71.8549,72.1715,53766.0
2017-11-28 12:00:00,77.5,77.81,77.48,77.79,68673.0,72.1715,72.4602,72.1529,72.4416,68673.0
2017-11-28 12:30:00,77.78,77.79,77.58,77.6,44864.0,72.4322,72.4416,72.246,72.2646,44864.0
2017-11-28 13:00:00,77.59,77.64,77.47,77.59,36109.0,72.2553,72.3019,72.1436,72.2553,36109.0
2017-11-28 13:30:00,77.57,77.62,77.44,77.51,54437.0,72.2367,72.2832,72.1156,72.1808,54437.0
2017-11-28 14:00:00,77.48,77.51,77.42,77.46,21920.0,72.1529,72.1808,72.097,72.1342,21920.0
2017-11-28 14:30:00,77.46,77.78,77.44,77.77,92575.0,72.1342,72.4322,72.1156,72.4229,92575.0
2017-11-28 15:00:00,77.76,78.2,77.75,78.2,98903.0,72.4136,72.8234,72.4043,72.8234,98903.0
2017-11-28 15:30:00,78.19,78.22,78.02,78.09,224630.0,72.814,72.842,72.6557,72.7209,224630.0
2017-11-29 09:30:00,78.03,79.3,77.76,79.18,267021.0,72.6651,73.8477,72.4136,73.736,267021.0
2017-11-29 10:00:00,79.29,80.37,79.23,80.37,243989.0,73.8384,74.8442,73.7825,74.8442,243989.0
2017-11-29 10:30:00,80.36,81.58,80.32,81.49,365018.0,74.8349,75.971,74.7976,75.8872,365018.0
2017-11-29 11:00:00,81.49,81.59,81.05,81.16,252961.0,75.8872,75.9803,75.4774,75.5798,252961.0
2017-11-29 11:30:00,81.17,81.2,80.8,80.99,180150.0,75.5892,75.6171,75.2446,75.4215,180150.0
2017-11-29 12:00:00,81.01,81.01,80.48,80.68,103129.0,75.4402,75.4402,74.9466,75.1328,103129.0
2017-11-29 12:30:00,80.7,80.77,80.35,80.58,115338.0,75.1515,75.2167,74.8255,75.0397,115338.0
2017-11-29 13:00:00,80.54,80.7,80.4,80.54,56651.0,75.0025,75.1515,74.8721,75.0025,56651.0
2017-11-29 13:30:00,80.52,80.53,80.26,80.38,79444.0,74.9839,74.9932,74.7417,74.8535,79444.0
2017-11-29 14:00:00,80.37,80.77,80.3,80.69,337191.0,74.8442,75.2167,74.779,75.1422,337191.0
2017-11-29 14:30:00,80.72,80.74,80.44,80.49,105977.0,75.1701,75.1887,74.9094,74.9559,105977.0
2017-11-29 15:00:00,80.49,80.52,80.32,80.42,169866.0,74.9559,74.9839,74.7976,74.8907,169866.0
2017-11-29 15:30:00,80.42,80.46,80.13,80.21,472984.0,74.8907,74.928,74.6207,74.6952,472984.0
2017-11-30 09:30:00,83.48,85.62,82.74,83.88,1649442.0,77.7403,79.7332,77.0512,78.1128,1649442.0
2017-11-30 10:00:00,83.86,84.0,83.05,83.46,657312.0,78.0942,78.2246,77.3399,77.7217,657312.0
2017-11-30 10:30:00,83.43,84.43,83.2,84.28,531818.0,77.6938,78.625,77.4796,78.4853,531818.0
2017-11-30 11:00:00,84.28,85.07,84.25,84.45,624991.0,78.4853,79.221,78.4574,78.6436,624991.0
2017-11-30 11:30:00,84.46,84.67,83.82,84.45,287650.0,78.653,78.8485,78.057,78.6436,287650.0
2017-11-30 12:00:00,84.5,84.89,84.45,84.81,299933.0,78.6902,79.0534,78.6436,78.9789,299933.0
2017-11-30 12:30:00,84.87,85.02,84.66,84.95,356286.0,79.0348,79.1745,78.8392,79.1093,356286.0
2017-11-30 13:00:00,84.95,85.21,84.48,84.81,474296.0,79.1093,79.3514,78.6716,78.9789,474296.0
2017-11-30 13:30:00,84.76,84.94,84.5,84.66,161967.0,78.9323,79.1,78.6902,78.8392,161967.0
2017-11-30 14:00:00,84.66,85.54,84.66,85.54,346411.0,78.8392,79.6587,78.8392,79.6587,346411.0
2017-11-30 14:30:00,85.53,86.04,85.5,85.79,377710.0,79.6494,80.1243,79.6215,79.8915,377710.0
2017-11-30 15:00:00,85.77,85.77,84.89,84.93,360838.0,79.8729,79.8729,79.0534,79.0906,360838.0
2017-11-30 15:30:00,84.95,85.35,84.94,85.0,563769.0,79.1093,79.4818,79.1,79.1558,563769.0
2017-12-01 09:30:00,84.68,84.88,83.46,83.52,224319.0,78.8578,79.0441,77.7217,77.7776,224319.0
2017-12-01 10:00:00,83.49,83.78,83.12,83.61,510111.0,77.7496,78.0197,77.4051,77.8614,510111.0
2017-12-01 10:30:00,83.58,83.95,83.35,83.85,208635.0,77.8335,78.178,77.6193,78.0849,208635.0
2017-12-01 11:00:00,83.83,84.38,83.33,83.39,324759.0,78.0663,78.5785,77.6006,77.6565,324759.0
2017-12-01 11:30:00,83.32,83.81,82.73,83.81,278557.0,77.5913,78.0476,77.0419,78.0476,278557.0
2017-12-01 12:00:00,83.79,84.02,83.37,83.51,198853.0,78.029,78.2432,77.6379,77.7683,198853.0
2017-12-01 12:30:00,83.51,83.76,83.25,83.7,90526.0,77.7683,78.0011,77.5261,77.9452,90526.0
2017-12-01 13:00:00,83.72,83.76,83.48,83.66,65966.0,77.9638,78.0011,77.7403,77.908,65966.0
2017-12-01 13:30:00,83.67,83.97,83.63,83.84,113027.0,77.9173,78.1966,77.88,78.0756,113027.0
2017-12-01 14:00:00,83.83,84.05,83.79,84.04,141268.0,78.0663,78.2711,78.029,78.2618,141268.0
2017-12-01 14:30:00,84.03,84.15,83.94,84.0,136536.0,78.2525,78.3643,78.1687,78.2246,136536.0
2017-12-01 15:00:00,83.98,84.31,83.85,84.21,201531.0,78.206,78.5133,78.0849,78.4201,201531.0
2017-12-01 15:30:00,84.21,84.24,83.88,84.04,380862.0,78.4201,78.4481,78.1128,78.2618,380862.0
2017-12-04 09:30:00,84.75,85.88,84.51,85.42,256080.0,78.923,79.9753,78.6995,79.547,256080.0
2017-12-04 10:00:00,85.36,85.44,84.79,85.03,129911.0,79.4911,79.5656,78.9603,79.1838,129911.0
2017-12-04 10:30:00,85.0,85.17,84.79,85.0,145961.0,79.1558,79.3141,78.9603,79.1558,145961.0
2017-12-04 11:00:00,85.01,85.39,84.91,85.18,210225.0,79.1651,79.519,79.072,79.3235,210225.0
2017-12-04 11:30:00,85.25,85.32,84.81,84.89,93005.0,79.3886,79.4538,78.9789,79.0534,93005.0
2017-12-04 12:00:00,84.89,84.95,84.5,84.57,75326.0,79.0534,79.1093,78.6902,78.7554,75326.0
2017-12-04 12:30:00,84.57,84.9,84.49,84.73,88736.0,78.7554,79.0627,78.6809,78.9044,88736.0
2017-12-04 13:00:00,84.7,84.72,84.39,84.52,64061.0,78.8765,78.8951,78.5878,78.7088,64061.0
2017-12-04 13:30:00,84.51,84.87,84.5,84.67,80408.0,78.6995,79.0348,78.6902,78.8485,80408.0
2017-12-04 14:00:00,84.73,84.84,84.41,84.45,99057.0,78.9044,79.0068,78.6064,78.6436,99057.0
2017-12-04 14:30:00,84.45,84.69,84.41,84.63,86436.0,78.6436,78.8671,78.6064,78.8113,86436.0
2017-12-04 15:00:00,84.61,84.62,84.34,84.44,126440.0,78.7926,78.802,78.5412,78.6343,126440.0
2017-12-04 15:30:00,84.44,84.45,84.2,84.24,286103.0,78.6343,78.6436,78.4108,78.4481,286103.0
2017-12-05 09:30:00,84.31,84.31,82.37,83.04,300578.0,78.5133,78.5133,76.7067,77.3306,300578.0
2017-12-05 10:00:00,83.02,83.29,82.82,83.14,131674.0,77.312,77.5634,77.1257,77.4237,131674.0
2017-12-05 10:30:00,83.08,83.42,82.8,83.39,104636.0,77.3678,77.6845,77.1071,77.6565,104636.0
2017-12-05 11:00:00,83.42,83.59,83.25,83.32,104268.0,77.6845,77.8428,77.5261,77.5913,104268.0
2017-12-05 11:30:00,83.35,83.85,83.32,83.63,80192.0,77.6193,78.0849,77.5913,77.88,80192.0
2017-12-05 12:00:00,83.68,84.01,83.37,83.87,50260.0,77.9266,78.2339,77.6379,78.1035,50260.0
2017-12-05 12:30:00,83.89,83.89,83.39,83.42,63219.0,78.1221,78.1221,77.6565,77.6845,63219.0
2017-12-05 13:00:00,83.47,83.65,83.35,83.35,50052.0,77.731,77.8986,77.6193,77.6193,50052.0
2017-12-05 13:30:00,83.36,83.54,83.28,83.3,93144.0,77.6286,77.7962,77.5541,77.5727,93144.0
2017-12-05 14:00:00,83.3,83.5,83.23,83.39,153228.0,77.5727,77.759,77.5075,77.6565,153228.0
2017-12-05 14:30:00,83.35,83.72,83.34,83.54,94621.0,77.6193,77.9638,77.61,77.7962,94621.0
2017-12-05 15:00:00,83.56,83.57,83.23,83.4,166730.0,77.8148,77.8241,77.5075,77.6658,166730.0
2017-12-05 15:30:00,83.41,83.45,83.19,83.22,470269.0,77.6751,77.7124,77.4703,77.4982,470269.0
2017-12-06 09:30:00,83.32,83.35,82.62,82.81,87273.0,77.5913,77.6193,76.9395,77.1164,87273.0
2017-12-06 10:00:00,82.92,83.32,82.61,82.65,194358.0,77.2188,77.5913,76.9302,76.9674,194358.0
2017-12-06 10:30:00,82.68,82.84,82.44,82.67,68844.0,76.9953,77.1443,76.7718,76.986,68844.0
2017-12-06 11:00:00,82.64,83.09,82.62,82.85,87509.0,76.9581,77.3772,76.9395,77.1537,87509.0
2017-12-06 11:30:00,82.85,82.96,82.74,82.77,47320.0,77.1537,77.2561,77.0512,77.0792,47320.0
2017-12-06 12:00:00,82.75,82.77,82.56,82.63,47702.0,77.0605,77.0792,76.8836,76.9488,47702.0
2017-12-06 12:30:00,82.63,82.7,82.44,82.44,33328.0,76.9488,77.014,76.7718,76.7718,33328.0
2017-12-06 13:00:00,82.44,82.48,82.08,82.42,71224.0,76.7718,76.8091,76.4366,76.7532,71224.0
2017-12-06 13:30:00,82.44,82.73,82.41,82.63,81736.0,76.7718,77.0419,76.7439,76.9488,81736.0
2017-12-06 14:00:00,82.62,82.91,82.57,82.89,67143.0,76.9395,77.2095,76.8929,77.1909,67143.0
2017-12-06 14:30:00,82.92,83.47,82.89,83.0,117712.0,77.2188,77.731,77.1909,77.2933,117712.0
2017-12-06 15:00:00,82.99,83.05,82.85,83.02,135332.0,77.284,77.3399,77.1537,77.312,135332.0
2017-12-06 15:30:00,83.02,83.15,82.95,83.09,279389.0,77.312,77.433,77.2468,77.3772,279389.0
2017-12-07 09:30:00,83.04,83.23,82.21,83.23,270846.0,77.3306,77.5075,76.5577,77.5075,270846.0
2017-12-07 10:00:00,83.26,84.1,83.26,83.95,119954.0,77.5355,78.3177,77.5355,78.178,119954.0
2017-12-07 10:30:00,83.93,84.9,83.91,84.7,172943.0,78.1594,79.0627,78.1408,78.8765,172943.0
2017-12-07 11:00:00,84.71,84.94,84.53,84.79,127354.0,78.8858,79.1,78.7181,78.9603,127354.0
2017-12-07 11:30:00,84.8,84.96,84.66,84.73,78953.0,78.9696,79.1186,78.8392,78.9044,78953.0
2017-12-07 12:00:00,84.73,85.4,84.73,84.97,175576.0,78.9044,79.5283,78.9044,79.1279,175576.0
2017-12-07 12:30:00,84.97,85.1,84.73,84.73,101337.0,79.1279,79.249,78.9044,78.9044,101337.0
2017-12-07 13:00:00,84.77,85.12,84.68,85.08,91018.0,78.9416,79.2676,78.8578,79.2303,91018.0
2017-12-07 13:30:00,85.07,85.63,85.04,85.58,114247.0,79.221,79.7425,79.1931,79.696,114247.0
2017-12-07 14:00:00,85.56,85.73,85.38,85.61,162371.0,79.6773,79.8356,79.5097,79.7239,162371.0
2017-12-07 14:30:00,85.62,85.63,85.1,85.15,144392.0,79.7332,79.7425,79.249,79.2955,144392.0
2017-12-07 15:00:00,85.15,85.64,84.93,85.35,295041.0,79.2955,79.7518,79.0906,79.4818,295041.0
2017-12-07 15:30:00,85.34,85.41,84.95,85.06,403435.0,79.4725,79.5376,79.1093,79.2117,403435.0
2017-12-08 09:30:00,85.39,85.55,84.5,85.26,143744.0,79.519,79.668,78.6902,79.398,143744.0
2017-12-08 10:00:00,85.26,85.33,84.52,84.75,141857.0,79.398,79.4631,78.7088,78.923,141857.0
2017-12-08 10:30:00,84.77,84.89,84.13,84.53,165873.0,78.9416,79.0534,78.3456,78.7181,165873.0
2017-12-08 11:00:00,84.56,84.92,84.5,84.82,273678.0,78.7461,79.0813,78.6902,78.9882,273678.0
2017-12-08 11:30:00,84.84,85.09,84.66,84.8,255269.0,79.0068,79.2396,78.8392,78.9696,255269.0
2017-12-08 12:00:00,84.68,85.08,84.68,84.79,118290.0,78.8578,79.2303,78.8578,78.9603,118290.0
2017-12-08 12:30:00,84.79,85.0,84.77,84.86,49067.0,78.9603,79.1558,78.9416,79.0255,49067.0
2017-12-08 13:00:00,84.89,85.04,84.86,85.03,50730.0,79.0534,79.1931,79.0255,79.1838,50730.0
2017-12-08 13:30:00,85.0,85.04,84.81,84.97,86332.0,79.1558,79.1931,78.9789,79.1279,86332.0
2017-12-08 14:00:00,84.96,85.05,84.87,84.99,104302.0,79.1186,79.2024,79.0348,79.1465,104302.0
2017-12-08 14:30:00,85.0,85.02,84.72,84.8,148709.0,79.1558,79.1745,78.8951,78.9696,148709.0
2017-12-08 15:00:00,84.81,84.94,84.73,84.83,105808.0,78.9789,79.1,78.9044,78.9975,105808.0
2017-12-08 15:30:00,84.81,84.86,84.6,84.84,339860.0,78.9789,79.0255,78.7833,79.0068,339860.0
2017-12-11 09:30:00,84.81,85.7,84.77,85.33,114538.0,78.9789,79.8077,78.9416,79.4631,114538.0
2017-12-11 10:00:00,85.36,85.48,84.81,85.03,49866.0,79.4911,79.6028,78.9789,79.1838,49866.0
2017-12-11 10:30:00,85.02,85.47,84.98,85.27,101036.0,79.1745,79.5935,79.1372,79.4073,101036.0
2017-12-11 11:00:00,85.26,85.42,85.05,85.29,56309.0,79.398,79.547,79.2024,79.4259,56309.0
2017-12-11 11:30:00,85.31,85.73,85.31,85.63,79221.0,79.4445,79.8356,79.4445,79.7425,79221.0
2017-12-11 12:00:00,85.63,85.75,85.21,85.22,64078.0,79.7425,79.8543,79.3514,79.3607,64078.0
2017-12-11 12:30:00,85.25,85.38,85.02,85.34,59907.0,79.3886,79.5097,79.1745,79.4725,59907.0
2017-12-11 13:00:00,85.31,85.34,85.09,85.15,37458.0,79.4445,79.4725,79.2396,79.2955,37458.0
2017-12-11 13:30:00,85.17,85.2,84.94,85.0,47262.0,79.3141,79.3421,79.1,79.1558,47262.0
2017-12-11 14:00:00,84.98,85.16,84.88,84.9,62967.0,79.1372,79.3048,79.0441,79.0627,62967.0
2017-12-11 14:30:00,84.91,85.1,84.9,84.97,95335.0,79.072,79.249,79.0627,79.1279,95335.0
2017-12-11 15:00:00,84.98,84.99,84.62,84.63,158739.0,79.1372,79.1465,78.802,78.8113,158739.0
2017-12-11 15:30:00,84.64,85.09,84.63,84.98,546051.0,78.8206,79.2396,78.8113,79.1372,546051.0
2017-12-12 09:30:00,86.37,87.16,86.16,86.85,450652.0,80.4316,81.1673,80.2361,80.8786,450652.0
2017-12-12 10:00:00,86.68,86.89,86.15,86.54,184222.0,80.7203,80.9159,80.2268,80.5899,184222.0
2017-12-12 10:30:00,86.58,86.68,86.22,86.59,166422.0,80.6272,80.7203,80.2919,80.6365,166422.0
2017-12-12 11:00:00,86.61,86.74,86.49,86.7,128899.0,80.6551,80.7762,80.5434,80.7389,128899.0
2017-12-12 11:30:00,86.67,86.69,86.42,86.5,157114.0,80.711,80.7296,80.4782,80.5527,157114.0
2017-12-12 12:00:00,86.48,86.92,86.36,86.78,147672.0,80.5341,80.9438,80.4223,80.8134,147672.0
2017-12-12 12:30:00,86.78,87.0,86.62,86.93,106426.0,80.8134,81.0183,80.6644,80.9531,106426.0
2017-12-12 13:00:00,86.91,87.15,86.53,86.98,130767.0,80.9345,81.158,80.5806,80.9997,130767.0
2017-12-12 13:30:00,86.98,87.0,86.48,86.48,81168.0,80.9997,81.0183,80.5341,80.5341,81168.0
2017-12-12 14:00:00,86.51,86.67,86.24,86.33,92707.0,80.562,80.711,80.3106,80.3944,92707.0
2017-12-12 14:30:00,86.33,86.52,86.17,86.22,173098.0,80.3944,80.5713,80.2454,80.2919,173098.0
2017-12-12 15:00:00,86.22,86.43,86.11,86.37,164976.0,80.2919,80.4875,80.1895,80.4316,164976.0
2017-12-12 15:30:00,86.37,86.49,86.28,86.45,453283.0,80.4316,80.5434,80.3478,80.5061,453283.0
2017-12-13 09:30:00,86.53,86.68,86.0,86.39,138218.0,80.5806,80.7203,80.0871,80.4503,138218.0
2017-12-13 10:00:00,86.39,86.55,85.44,85.97,144312.0,80.4503,80.5993,79.5656,80.0591,144312.0
2017-12-13 10:30:00,85.99,86.93,85.97,86.86,208482.0,80.0778,80.9531,80.0591,80.8879,208482.0
2017-12-13 11:00:00,86.84,86.84,86.36,86.54,72014.0,80.8693,80.8693,80.4223,80.5899,72014.0
2017-12-13 11:30:00,86.53,86.77,86.44,86.66,73390.0,80.5806,80.8041,80.4968,80.7017,73390.0
2017-12-13 12:00:00,86.65,86.93,86.56,86.9,108155.0,80.6924,80.9531,80.6086,80.9252,108155.0
2017-12-13 12:30:00,86.88,87.2,86.88,87.2,120938.0,80.9066,81.2046,80.9066,81.2046,120938.0
2017-12-13 13:00:00,87.19,87.31,86.98,87.27,90317.0,81.1953,81.307,80.9997,81.2698,90317.0
2017-12-13 13:30:00,87.23,87.83,87.18,87.57,206786.0,81.2325,81.7913,81.1859,81.5491,206786.0
2017-12-13 14:00:00,87.61,87.9,87.61,87.75,176921.0,81.5864,81.8564,81.5864,81.7168,176921.0
2017-12-13 14:30:00,87.74,88.3,87.74,88.02,404197.0,81.7074,82.2289,81.7074,81.9682,404197.0
2017-12-13 15:00:00,88.02,88.02,87.55,87.6,223290.0,81.9682,81.9682,81.5305,81.5771,223290.0
2017-12-13 15:30:00,87.61,87.81,87.55,87.61,447519.0,81.5864,81.7726,81.5305,81.5864,447519.0
2017-12-14 09:30:00,87.35,87.78,87.25,87.62,142438.0,81.3443,81.7447,81.2511,81.5957,142438.0
2017-12-14 10:00:00,87.65,87.65,87.08,87.33,72911.0,81.6236,81.6236,81.0928,81.3256,72911.0
2017-12-14 10:30:00,87.38,87.57,87.3,87.34,60707.0,81.3722,81.5491,81.2977,81.3349,60707.0
2017-12-14 11:00:00,87.39,87.64,87.07,87.12,63762.0,81.3815,81.6143,81.0835,81.1301,63762.0
2017-12-14 11:30:00,87.12,87.3,87.07,87.21,49919.0,81.1301,81.2977,81.0835,81.2139,49919.0
2017-12-14 12:00:00,87.25,87.25,87.06,87.12,37896.0,81.2511,81.2511,81.0742,81.1301,37896.0
2017-12-14 12:30:00,87.12,87.3,87.07,87.22,32215.0,81.1301,81.2977,81.0835,81.2232,32215.0
2017-12-14 13:00:00,87.25,87.31,87.09,87.27,31237.0,81.2511,81.307,81.1021,81.2698,31237.0
2017-12-14 13:30:00,87.28,87.36,87.19,87.2,41002.0,81.2791,81.3536,81.1953,81.2046,41002.0
2017-12-14 14:00:00,87.22,87.27,86.72,86.72,58086.0,81.2232,81.2698,80.7576,80.7576,58086.0
2017-12-14 14:30:00,86.74,86.88,86.49,86.62,105243.0,80.7762,80.9066,80.5434,80.6644,105243.0
2017-12-14 15:00:00,86.63,86.69,86.26,86.36,106490.0,80.6738,80.7296,80.3292,80.4223,106490.0
2017-12-14 15:30:00,86.36,86.6,86.09,86.17,341081.0,80.4223,80.6458,80.1709,80.2454,341081.0
2017-12-15 09:30:00,86.63,87.1,86.49,86.76,321835.0,80.6738,81.1114,80.5434,80.7948,321835.0
2017-12-15 10:00:00,86.73,87.83,86.72,87.77,82481.0,80.7669,81.7913,80.7576,81.7354,82481.0
2017-12-15 10:30:00,87.75,88.4,87.35,87.43,207826.0,81.7168,82.3221,81.3443,81.4188,207826.0
2017-12-15 11:00:00,87.42,88.0,87.38,87.91,99402.0,81.4094,81.9496,81.3722,81.8658,99402.0
2017-12-15 11:30:00,87.94,88.3,87.93,88.21,101171.0,81.8937,82.2289,81.8844,82.1451,101171.0
2017-12-15 12:00:00,88.21,88.38,88.04,88.3,93832.0,82.1451,82.3034,81.9868,82.2289,93832.0
2017-12-15 12:30:00,88.29,88.37,88.11,88.28,68514.0,82.2196,82.2941,82.052,82.2103,68514.0
2017-12-15 13:00:00,88.3,88.65,88.18,88.55,99971.0,82.2289,82.5549,82.1172,82.4617,99971.0
2017-12-15 13:30:00,88.55,88.69,88.34,88.34,351689.0,82.4617,82.5921,82.2662,82.2662,351689.0
2017-12-15 14:00:00,88.36,88.41,88.13,88.32,78726.0,82.2848,82.3314,82.0706,82.2476,78726.0
2017-12-15 14:30:00,88.31,88.38,88.15,88.23,77648.0,82.2382,82.3034,82.0893,82.1637,77648.0
2017-12-15 15:00:00,88.22,88.41,88.22,88.24,114401.0,82.1544,82.3314,82.1544,82.1731,114401.0
2017-12-15 15:30:00,88.25,88.59,88.24,88.45,525044.0,82.1824,82.499,82.1731,82.3686,525044.0
2017-12-18 09:30:00,88.99,89.45,88.68,89.26,151637.0,82.8715,83.2999,82.5828,83.1229,151637.0
2017-12-18 10:00:00,89.24,89.79,89.06,89.7,140435.0,83.1043,83.6165,82.9367,83.5327,140435.0
2017-12-18 10:30:00,89.65,90.09,89.51,89.97,113476.0,83.4861,83.8959,83.3557,83.7841,113476.0
2017-12-18 11:00:00,89.96,90.02,89.47,89.99,86581.0,83.7748,83.8307,83.3185,83.8027,86581.0
2017-12-18 11:30:00,90.0,90.07,89.6,89.67,105980.0,83.8121,83.8772,83.4396,83.5047,105980.0
2017-12-18 12:00:00,89.67,89.83,89.55,89.58,66039.0,83.5047,83.6537,83.393,83.4209,66039.0
2017-12-18 12:30:00,89.59,89.7,89.55,89.57,42040.0,83.4302,83.5327,83.393,83.4116,42040.0
2017-12-18 13:00:00,89.56,89.75,89.41,89.71,57138.0,83.4023,83.5792,83.2626,83.542,57138.0
2017-12-18 13:30:00,89.67,89.73,89.61,89.68,49592.0,83.5047,83.5606,83.4489,83.5141,49592.0
2017-12-18 14:00:00,89.68,89.85,89.62,89.72,96727.0,83.5141,83.6724,83.4582,83.5513,96727.0
2017-12-18 14:30:00,89.73,89.77,89.63,89.66,78379.0,83.5606,83.5979,83.4675,83.4954,78379.0
2017-12-18 15:00:00,89.66,89.86,89.65,89.78,116882.0,83.4954,83.6817,83.4861,83.6072,116882.0
2017-12-18 15:30:00,89.77,89.82,89.66,89.71,361126.0,83.5979,83.6444,83.4954,83.542,361126.0
2017-12-19 09:30:00,89.82,90.29,88.79,89.8,200777.0,83.6444,84.0821,82.6852,83.6258,200777.0
2017-12-19 10:00:00,89.71,89.75,89.11,89.4,93903.0,83.542,83.5792,82.9832,83.2533,93903.0
2017-12-19 10:30:00,89.42,89.65,89.36,89.36,78431.0,83.2719,83.4861,83.2161,83.2161,78431.0
2017-12-19 11:00:00,89.39,89.57,89.21,89.52,121611.0,83.244,83.4116,83.0764,83.3651,121611.0
2017-12-19 11:30:00,89.51,89.76,89.16,89.16,179565.0,83.3557,83.5886,83.0298,83.0298,179565.0
2017-12-19 12:00:00,89.19,89.48,89.1,89.29,80007.0,83.0577,83.3278,82.9739,83.1509,80007.0
2017-12-19 12:30:00,89.31,89.37,89.09,89.31,71846.0,83.1695,83.2254,82.9646,83.1695,71846.0
2017-12-19 13:00:00,89.31,89.42,89.23,89.42,48966.0,83.1695,83.2719,83.095,83.2719,48966.0
2017-12-19 13:30:00,89.42,89.47,89.2,89.23,56934.0,83.2719,83.3185,83.0671,83.095,56934.0
2017-12-19 14:00:00,89.22,89.36,89.08,89.34,118155.0,83.0857,83.2161,82.9553,83.1974,118155.0
2017-12-19 14:30:00,89.33,89.39,88.82,88.95,158573.0,83.1881,83.244,82.7132,82.8342,158573.0
2017-12-19 15:00:00,88.91,89.09,88.86,89.01,442367.0,82.797,82.9646,82.7504,82.8901,442367.0
2017-12-19 15:30:00,89.02,89.08,88.7,88.83,324346.0,82.8994,82.9553,82.6014,82.7225,324346.0
2017-12-20 09:30:00,84.71,87.94,84.44,86.78,715488.0,78.8858,81.8937,78.6343,80.8134,715488.0
2017-12-20 10:00:00,86.83,87.74,86.83,87.01,252804.0,80.86,81.7074,80.86,81.0276,252804.0
2017-12-20 10:30:00,87.01,87.49,86.92,87.36,172847.0,81.0276,81.4746,80.9438,81.3536,172847.0
2017-12-20 11:00:00,87.35,87.37,87.17,87.29,98794.0,81.3443,81.3629,81.1766,81.2884,98794.0
2017-12-20 11:30:00,87.31,87.31,86.93,87.04,199502.0,81.307,81.307,80.9531,81.0556,199502.0
2017-12-20 12:00:00,87.05,87.25,86.99,87.09,75688.0,81.0649,81.2511,81.009,81.1021,75688.0
2017-12-20 12:30:00,87.12,87.12,86.74,86.82,72314.0,81.1301,81.1301,80.7762,80.8507,72314.0
2017-12-20 13:00:00,86.82,86.93,86.5,86.54,82569.0,80.8507,80.9531,80.5527,80.5899,82569.0
2017-12-20 13:30:00,86.56,86.99,86.56,86.68,78294.0,80.6086,81.009,80.6086,80.7203,78294.0
2017-12-20 14:00:00,86.7,86.8,86.61,86.72,121517.0,80.7389,80.8321,80.6551,80.7576,121517.0
2017-12-20 14:30:00,86.71,86.95,86.7,86.84,88481.0,80.7483,80.9718,80.7389,80.8693,88481.0
2017-12-20 15:00:00,86.83,86.86,86.54,86.66,137484.0,80.86,80.8879,80.5899,80.7017,137484.0
2017-12-20 15:30:00,86.66,86.66,86.39,86.44,511153.0,80.7017,80.7017,80.4503,80.4968,511153.0
2017-12-21 09:30:00,86.52,87.18,86.52,86.6,154985.0,80.5713,81.1859,80.5713,80.6458,154985.0
2017-12-21 10:00:00,86.64,87.37,86.42,87.18,193007.0,80.6831,81.3629,80.4782,81.1859,193007.0
2017-12-21 10:30:00,87.22,88.41,87.12,88.18,112866.0,81.2232,82.3314,81.1301,82.1172,112866.0
2017-12-21 11:00:00,88.17,88.23,87.49,87.61,55200.0,82.1079,82.1637,81.4746,81.5864,55200.0
2017-12-21 11:30:00,87.58,87.66,87.35,87.36,128616.0,81.5584,81.6329,81.3443,81.3536,128616.0
2017-12-21 12:00:00,87.33,87.69,87.33,87.44,57752.0,81.3256,81.6609,81.3256,81.4281,57752.0
2017-12-21 12:30:00,87.43,87.58,87.29,87.42,49427.0,81.4188,81.5584,81.2884,81.4094,49427.0
2017-12-21 13:00:00,87.4,87.52,87.24,87.34,27543.0,81.3908,81.5026,81.2418,81.3349,27543.0
2017-12-21 13:30:00,87.35,87.52,87.21,87.43,34247.0,81.3443,81.5026,81.2139,81.4188,34247.0
2017-12-21 14:00:00,87.48,87.51,87.33,87.43,67060.0,81.4653,81.4933,81.3256,81.4188,67060.0
2017-12-21 14:30:00,87.48,87.52,87.24,87.41,64086.0,81.4653,81.5026,81.2418,81.4001,64086.0
2017-12-21 15:00:00,87.41,88.07,87.41,88.06,140425.0,81.4001,82.0148,81.4001,82.0054,140425.0
2017-12-21 15:30:00,88.06,88.12,87.71,87.85,242557.0,82.0054,82.0613,81.6795,81.8099,242557.0
2017-12-22 09:30:00,87.98,88.23,87.85,88.0,100090.0,81.9309,82.1637,81.8099,81.9496,100090.0
2017-12-22 10:00:00,88.0,88.03,87.87,87.91,58246.0,81.9496,81.9775,81.8285,81.8658,58246.0
2017-12-22 10:30:00,87.9,88.11,87.88,88.09,102264.0,81.8564,82.052,81.8378,82.0334,102264.0
2017-12-22 11:00:00,88.09,88.12,87.91,88.0,196053.0,82.0334,82.0613,81.8658,81.9496,196053.0
2017-12-22 11:30:00,88.0,88.21,87.85,87.9,85266.0,81.9496,82.1451,81.8099,81.8564,85266.0
2017-12-22 12:00:00,87.91,88.3,87.91,88.14,85198.0,81.8658,82.2289,81.8658,82.0799,85198.0
2017-12-22 12:30:00,88.23,88.34,88.11,88.13,39412.0,82.1637,82.2662,82.052,82.0706,39412.0
2017-12-22 13:00:00,88.11,88.18,88.1,88.14,21705.0,82.052,82.1172,82.0427,82.0799,21705.0
2017-12-22 13:30:00,88.13,88.21,88.04,88.16,76149.0,82.0706,82.1451,81.9868,82.0986,76149.0
2017-12-22 14:00:00,88.16,88.54,88.15,88.46,151012.0,82.0986,82.4524,82.0893,82.3779,151012.0
2017-12-22 14:30:00,88.46,88.68,88.45,88.53,104057.0,82.3779,82.5828,82.3686,82.4431,104057.0
2017-12-22 15:00:00,88.54,89.01,88.49,88.97,147840.0,82.4524,82.8901,82.4059,82.8529,147840.0
2017-12-22 15:30:00,88.96,89.1,88.91,89.08,302552.0,82.8436,82.9739,82.797,82.9553,302552.0
2017-12-26 09:30:00,89.24,89.94,88.96,89.68,77375.0,83.1043,83.7562,82.8436,83.5141,77375.0
2017-12-26 10:00:00,89.69,89.88,89.57,89.71,51970.0,83.5234,83.7003,83.4116,83.542,51970.0
2017-12-26 10:30:00,89.59,89.83,89.46,89.64,39031.0,83.4302,83.6537,83.3092,83.4768,39031.0
2017-12-26 11:00:00,89.63,89.65,89.23,89.33,50280.0,83.4675,83.4861,83.095,83.1881,50280.0
2017-12-26 11:30:00,89.33,89.38,88.97,89.36,36558.0,83.1881,83.2347,82.8529,83.2161,36558.0
2017-12-26 12:00:00,89.34,89.51,89.28,89.45,25110.0,83.1974,83.3557,83.1416,83.2999,25110.0
2017-12-26 12:30:00,89.49,89.58,89.28,89.54,18285.0,83.3371,83.4209,83.1416,83.3837,18285.0
2017-12-26 13:00:00,89.55,89.58,89.3,89.3,19489.0,83.393,83.4209,83.1602,83.1602,19489.0
2017-12-26 13:30:00,89.33,89.42,89.11,89.11,32216.0,83.1881,83.2719,82.9832,82.9832,32216.0
2017-12-26 14:00:00,89.14,89.16,89.0,89.05,28325.0,83.0112,83.0298,82.8808,82.9274,28325.0
2017-12-26 14:30:00,89.06,89.26,88.99,89.21,29391.0,82.9367,83.1229,82.8715,83.0764,29391.0
2017-12-26 15:00:00,89.2,89.24,88.97,89.03,45705.0,83.0671,83.1043,82.8529,82.9087,45705.0
2017-12-26 15:30:00,89.03,89.16,89.0,89.14,91475.0,82.9087,83.0298,82.8808,83.0112,91475.0
2017-12-27 09:30:00,88.94,89.1,88.36,88.43,117967.0,82.8249,82.9739,82.2848,82.35,117967.0
2017-12-27 10:00:00,88.42,88.51,88.19,88.39,61573.0,82.3407,82.4245,82.1265,82.3127,61573.0
2017-12-27 10:30:00,88.38,88.38,87.87,88.0,110603.0,82.3034,82.3034,81.8285,81.9496,110603.0
2017-12-27 11:00:00,88.01,88.23,87.89,87.99,65440.0,81.9589,82.1637,81.8471,81.9403,65440.0
2017-12-27 11:30:00,88.0,88.04,87.77,87.87,105877.0,81.9496,81.9868,81.7354,81.8285,105877.0
2017-12-27 12:00:00,87.87,88.16,87.78,87.85,215223.0,81.8285,82.0986,81.7447,81.8099,215223.0
2017-12-27 12:30:00,87.87,87.98,87.64,87.72,225907.0,81.8285,81.9309,81.6143,81.6888,225907.0
2017-12-27 13:00:00,87.67,87.82,87.46,87.51,88676.0,81.6423,81.7819,81.4467,81.4933,88676.0
2017-12-27 13:30:00,87.49,87.54,87.23,87.38,88077.0,81.4746,81.5212,81.2325,81.3722,88077.0
2017-12-27 14:00:00,87.35,87.98,87.31,87.97,37357.0,81.3443,81.9309,81.307,81.9216,37357.0
2017-12-27 14:30:00,87.95,88.01,87.68,87.79,83732.0,81.903,81.9589,81.6516,81.754,83732.0
2017-12-27 15:00:00,87.77,87.97,87.71,87.96,46641.0,81.7354,81.9216,81.6795,81.9123,46641.0
2017-12-27 15:30:00,87.97,88.0,87.85,87.9,122987.0,81.9216,81.9496,81.8099,81.8564,122987.0
2017-12-28 09:30:00,88.16,88.5,87.63,87.83,83814.0,82.0986,82.4152,81.605,81.7913,83814.0
2017-12-28 10:00:00,87.81,88.04,87.72,87.95,53630.0,81.7726,81.9868,81.6888,81.903,53630.0
2017-12-28 10:30:00,88.0,88.09,87.89,88.05,92605.0,81.9496,82.0334,81.8471,81.9961,92605.0
2017-12-28 11:00:00,88.09,88.28,87.96,88.07,45026.0,82.0334,82.2103,81.9123,82.0148,45026.0
2017-12-28 11:30:00,88.06,88.38,88.04,88.1,56078.0,82.0054,82.3034,81.9868,82.0427,56078.0
2017-12-28 12:00:00,88.16,88.35,87.92,88.06,40485.0,82.0986,82.2755,81.8751,82.0054,40485.0
2017-12-28 12:30:00,88.06,88.14,87.92,88.0,52953.0,82.0054,82.0799,81.8751,81.9496,52953.0
2017-12-28 13:00:00,88.01,88.14,87.89,88.06,54155.0,81.9589,82.0799,81.8471,82.0054,54155.0
2017-12-28 13:30:00,88.02,88.36,88.0,88.3,86695.0,81.9682,82.2848,81.9496,82.2289,86695.0
2017-12-28 14:00:00,88.32,88.32,88.1,88.28,47112.0,82.2476,82.2476,82.0427,82.2103,47112.0
2017-12-28 14:30:00,88.29,88.43,88.18,88.38,63275.0,82.2196,82.35,82.1172,82.3034,63275.0
2017-12-28 15:00:00,88.38,88.38,88.23,88.24,94655.0,82.3034,82.3034,82.1637,82.1731,94655.0
2017-12-28 15:30:00,88.23,88.43,88.21,88.31,155060.0,82.1637,82.35,82.1451,82.2382,155060.0
2017-12-29 09:30:00,88.48,89.06,87.78,88.03,82857.0,82.3966,82.9367,81.7447,81.9775,82857.0
2017-12-29 10:00:00,88.03,88.77,87.96,88.16,102536.0,81.9775,82.6666,81.9123,82.0986,102536.0
2017-12-29 10:30:00,88.13,88.42,88.08,88.33,63660.0,82.0706,82.3407,82.0241,82.2569,63660.0
2017-12-29 11:00:00,88.35,88.5,88.2,88.22,47634.0,82.2755,82.4152,82.1358,82.1544,47634.0
2017-12-29 11:30:00,88.28,88.42,88.24,88.35,40074.0,82.2103,82.3407,82.1731,82.2755,40074.0
2017-12-29 12:00:00,88.34,88.35,88.01,88.01,42709.0,82.2662,82.2755,81.9589,81.9589,42709.0
2017-12-29 12:30:00,88.05,88.27,88.05,88.18,22226.0,81.9961,82.201,81.9961,82.1172,22226.0
2017-12-29 13:00:00,88.17,88.29,88.04,88.22,25814.0,82.1079,82.2196,81.9868,82.1544,25814.0
2017-12-29 13:30:00,88.23,88.33,88.03,88.06,48419.0,82.1637,82.2569,81.9775,82.0054,48419.0
2017-12-29 14:00:00,88.1,88.24,88.06,88.14,56450.0,82.0427,82.1731,82.0054,82.0799,56450.0
2017-12-29 14:30:00,88.18,88.27,88.09,88.27,39799.0,82.1172,82.201,82.0334,82.201,39799.0
2017-12-29 15:00:00,88.3,88.3,88.09,88.13,68229.0,82.2289,82.2289,82.0334,82.0706,68229.0
2017-12-29 15:30:00,88.14,88.15,87.84,87.87,187730.0,82.0799,82.0893,81.8006,81.8285,187730.0
2018-01-02 09:30:00,88.0,88.91,87.79,88.86,152113.0,81.9496,82.797,81.754,82.7504,152113.0
2018-01-02 10:00:00,88.93,89.81,88.88,89.19,100939.0,82.8156,83.6351,82.7691,83.0577,100939.0
2018-01-02 10:30:00,89.26,89.59,89.04,89.11,73854.0,83.1229,83.4302,82.9181,82.9832,73854.0
2018-01-02 11:00:00,89.11,89.33,88.97,88.98,66660.0,82.9832,83.1881,82.8529,82.8622,66660.0
2018-01-02 11:30:00,88.99,89.19,88.8,89.09,65092.0,82.8715,83.0577,82.6946,82.9646,65092.0
2018-01-02 12:00:00,89.09,89.42,89.05,89.4,47902.0,82.9646,83.2719,82.9274,83.2533,47902.0
2018-01-02 12:30:00,89.38,89.53,89.3,89.41,63246.0,83.2347,83.3744,83.1602,83.2626,63246.0
2018-01-02 13:00:00,89.43,89.73,89.4,89.42,75174.0,83.2812,83.5606,83.2533,83.2719,75174.0
2018-01-02 13:30:00,89.42,89.66,89.35,89.63,42799.0,83.2719,83.4954,83.2067,83.4675,42799.0
2018-01-02 14:00:00,89.63,89.65,89.46,89.57,83717.0,83.4675,83.4861,83.3092,83.4116,83717.0
2018-01-02 14:30:00,89.56,89.57,89.35,89.4,41334.0,83.4023,83.4116,83.2067,83.2533,41334.0
2018-01-02 15:00:00,89.42,89.79,89.37,89.69,96002.0,83.2719,83.6165,83.2254,83.5234,96002.0
2018-01-02 15:30:00,89.7,89.81,89.49,89.53,254382.0,83.5327,83.6351,83.3371,83.3744,254382.0
2018-01-03 09:30:00,88.71,89.3,87.55,87.59,292812.0,82.6107,83.1602,81.5305,81.5678,292812.0
2018-01-03 10:00:00,87.65,88.34,87.35,88.02,152130.0,81.6236,82.2662,81.3443,81.9682,152130.0
2018-01-03 10:30:00,88.02,88.16,87.47,87.47,85657.0,81.9682,82.0986,81.456,81.456,85657.0
2018-01-03 11:00:00,87.52,87.97,87.3,87.88,140932.0,81.5026,81.9216,81.2977,81.8378,140932.0
2018-01-03 11:30:00,87.93,87.99,87.46,87.46,92211.0,81.8844,81.9403,81.4467,81.4467,92211.0
2018-01-03 12:00:00,87.46,87.6,87.32,87.43,85637.0,81.4467,81.5771,81.3163,81.4188,85637.0
2018-01-03 12:30:00,87.43,87.55,86.85,86.95,94318.0,81.4188,81.5305,80.8786,80.9718,94318.0
2018-01-03 13:00:00,86.92,87.17,86.91,87.0,99998.0,80.9438,81.1766,80.9345,81.0183,99998.0
2018-01-03 13:30:00,87.0,87.07,86.61,86.67,103646.0,81.0183,81.0835,80.6551,80.711,103646.0
2018-01-03 14:00:00,86.67,87.07,86.64,87.02,99007.0,80.711,81.0835,80.6831,81.0369,99007.0
2018-01-03 14:30:00,87.02,87.22,87.01,87.11,106913.0,81.0369,81.2232,81.0276,81.1208,106913.0
2018-01-03 15:00:00,87.11,87.49,86.85,87.19,127386.0,81.1208,81.4746,80.8786,81.1953,127386.0
2018-01-03 15:30:00,87.18,87.19,86.98,87.08,339636.0,81.1859,81.1953,80.9997,81.0928,339636.0
2018-01-04 09:30:00,86.34,86.74,85.41,85.94,426185.0,80.4037,80.7762,79.5376,80.0312,426185.0
2018-01-04 10:00:00,85.95,85.97,85.4,85.74,220094.0,80.0405,80.0591,79.5283,79.8449,220094.0
2018-01-04 10:30:00,85.75,86.09,85.64,86.05,151500.0,79.8543,80.1709,79.7518,80.1336,151500.0
2018-01-04 11:00:00,86.08,86.26,85.77,85.77,83588.0,80.1616,80.3292,79.8729,79.8729,83588.0
2018-01-04 11:30:00,85.76,85.99,85.59,85.94,77311.0,79.8636,80.0778,79.7053,80.0312,77311.0
2018-01-04 12:00:00,85.96,86.11,85.75,85.79,135709.0,80.0498,80.1895,79.8543,79.8915,135709.0
2018-01-04 12:30:00,85.8,86.08,85.7,86.08,89479.0,79.9008,80.1616,79.8077,80.1616,89479.0
2018-01-04 13:00:00,86.09,86.22,85.89,85.97,90162.0,80.1709,80.2919,79.9846,80.0591,90162.0
2018-01-04 13:30:00,85.97,86.11,85.88,85.96,134212.0,80.0591,80.1895,79.9753,80.0498,134212.0
2018-01-04 14:00:00,85.98,86.0,85.87,85.95,105865.0,80.0684,80.0871,79.966,80.0405,105865.0
2018-01-04 14:30:00,85.93,86.05,85.82,85.99,126939.0,80.0219,80.1336,79.9194,80.0778,126939.0
2018-01-04 15:00:00,85.99,86.09,85.9,86.0,212096.0,80.0778,80.1709,79.9939,80.0871,212096.0
2018-01-04 15:30:00,85.99,86.03,85.88,85.96,319748.0,80.0778,80.115,79.9753,80.0498,319748.0
2018-01-05 09:30:00,86.18,86.3,85.46,85.8,175669.0,80.2547,80.3664,79.5842,79.9008,175669.0
2018-01-05 10:00:00,85.77,85.99,85.24,85.37,221497.0,79.8729,80.0778,79.3793,79.5004,221497.0
2018-01-05 10:30:00,85.37,85.71,85.34,85.38,166132.0,79.5004,79.817,79.4725,79.5097,166132.0
2018-01-05 11:00:00,85.36,85.93,85.28,85.75,209820.0,79.4911,80.0219,79.4166,79.8543,209820.0
2018-01-05 11:30:00,85.78,85.78,85.4,85.41,98335.0,79.8822,79.8822,79.5283,79.5376,98335.0
2018-01-05 12:00:00,85.42,85.71,85.42,85.54,337756.0,79.547,79.817,79.547,79.6587,337756.0
2018-01-05 12:30:00,85.54,85.73,85.35,85.66,274710.0,79.6587,79.8356,79.4818,79.7705,274710.0
2018-01-05 13:00:00,85.6,86.16,85.59,86.12,203053.0,79.7146,80.2361,79.7053,80.1988,203053.0
2018-01-05 13:30:00,86.12,86.17,85.99,86.13,84479.0,80.1988,80.2454,80.0778,80.2081,84479.0
2018-01-05 14:00:00,86.13,86.74,86.0,86.59,170052.0,80.2081,80.7762,80.0871,80.6365,170052.0
2018-01-05 14:30:00,86.57,86.61,86.33,86.53,90857.0,80.6179,80.6551,80.3944,80.5806,90857.0
2018-01-05 15:00:00,86.51,86.74,86.5,86.64,134659.0,80.562,80.7762,80.5527,80.6831,134659.0
2018-01-05 15:30:00,86.64,87.03,86.6,86.92,324381.0,80.6831,81.0463,80.6458,80.9438,324381.0
2018-01-08 09:30:00,86.64,86.94,85.8,86.39,135226.0,80.6831,80.9624,79.9008,80.4503,135226.0
2018-01-08 10:00:00,86.39,86.53,86.01,86.41,85746.0,80.4503,80.5806,80.0964,80.4689,85746.0
2018-01-08 10:30:00,86.39,86.62,86.17,86.58,42245.0,80.4503,80.6644,80.2454,80.6272,42245.0
2018-01-08 11:00:00,86.56,86.6,86.31,86.6,47399.0,80.6086,80.6458,80.3758,80.6458,47399.0
2018-01-08 11:30:00,86.58,86.8,86.51,86.69,43212.0,80.6272,80.8321,80.562,80.7296,43212.0
2018-01-08 12:00:00,86.65,86.93,86.55,86.85,54139.0,80.6924,80.9531,80.5993,80.8786,54139.0
2018-01-08 12:30:00,86.88,86.89,86.67,86.81,30470.0,80.9066,80.9159,80.711,80.8414,30470.0
2018-01-08 13:00:00,86.76,86.85,86.64,86.71,19072.0,80.7948,80.8786,80.6831,80.7483,19072.0
2018-01-08 13:30:00,86.73,86.76,86.58,86.58,30290.0,80.7669,80.7948,80.6272,80.6272,30290.0
2018-01-08 14:00:00,86.61,86.68,86.5,86.61,31855.0,80.6551,80.7203,80.5527,80.6551,31855.0
2018-01-08 14:30:00,86.62,86.87,86.55,86.85,63098.0,80.6644,80.8973,80.5993,80.8786,63098.0
2018-01-08 15:00:00,86.85,86.87,86.59,86.67,57583.0,80.8786,80.8973,80.6365,80.711,57583.0
2018-01-08 15:30:00,86.66,86.87,86.5,86.73,260790.0,80.7017,80.8973,80.5527,80.7669,260790.0
2018-01-09 09:30:00,86.5,87.02,86.22,86.55,143868.0,80.5527,81.0369,80.2919,80.5993,143868.0
2018-01-09 10:00:00,86.59,86.79,86.41,86.5,85423.0,80.6365,80.8228,80.4689,80.5527,85423.0
2018-01-09 10:30:00,86.49,86.49,85.97,86.02,79353.0,80.5434,80.5434,80.0591,80.1057,79353.0
2018-01-09 11:00:00,86.01,86.26,85.94,86.13,95653.0,80.0964,80.3292,80.0312,80.2081,95653.0
2018-01-09 11:30:00,86.15,86.36,86.04,86.11,70703.0,80.2268,80.4223,80.1243,80.1895,70703.0
2018-01-09 12:00:00,86.1,86.32,86.1,86.22,47627.0,80.1802,80.3851,80.1802,80.2919,47627.0
2018-01-09 12:30:00,86.18,86.27,86.04,86.11,39287.0,80.2547,80.3385,80.1243,80.1895,39287.0
2018-01-09 13:00:00,86.14,86.36,86.14,86.19,79301.0,80.2174,80.4223,80.2174,80.264,79301.0
2018-01-09 13:30:00,86.24,86.37,86.16,86.16,156218.0,80.3106,80.4316,80.2361,80.2361,156218.0
2018-01-09 14:00:00,86.15,86.51,86.14,86.32,86512.0,80.2268,80.562,80.2174,80.3851,86512.0
2018-01-09 14:30:00,86.32,86.5,86.2,86.4,87322.0,80.3851,80.5527,80.2733,80.4596,87322.0
2018-01-09 15:00:00,86.38,86.41,86.24,86.25,63895.0,80.4409,80.4689,80.3106,80.3199,63895.0
2018-01-09 15:30:00,86.25,86.32,85.98,86.01,321114.0,80.3199,80.3851,80.0684,80.0964,321114.0
2018-01-10 09:30:00,85.74,86.0,85.57,85.9,68341.0,79.8449,80.0871,79.6866,79.9939,68341.0
2018-01-10 10:00:00,85.91,86.33,85.76,86.04,110167.0,80.0033,80.3944,79.8636,80.1243,110167.0
2018-01-10 10:30:00,86.07,86.44,85.92,86.03,102284.0,80.1523,80.4968,80.0126,80.115,102284.0
2018-01-10 11:00:00,86.03,86.11,85.89,85.92,60776.0,80.115,80.1895,79.9846,80.0126,60776.0
2018-01-10 11:30:00,85.92,86.0,85.6,85.78,87312.0,80.0126,80.0871,79.7146,79.8822,87312.0
2018-01-10 12:00:00,85.76,85.78,85.6,85.65,48424.0,79.8636,79.8822,79.7146,79.7611,48424.0
2018-01-10 12:30:00,85.63,85.73,85.6,85.64,41226.0,79.7425,79.8356,79.7146,79.7518,41226.0
2018-01-10 13:00:00,85.66,85.69,85.58,85.62,41478.0,79.7705,79.7984,79.696,79.7332,41478.0
2018-01-10 13:30:00,85.63,85.67,85.51,85.56,63652.0,79.7425,79.7798,79.6308,79.6773,63652.0
2018-01-10 14:00:00,85.57,85.57,85.18,85.21,105828.0,79.6866,79.6866,79.3235,79.3514,105828.0
2018-01-10 14:30:00,85.2,85.24,85.11,85.15,84952.0,79.3421,79.3793,79.2583,79.2955,84952.0
2018-01-10 15:00:00,85.18,85.3,84.92,85.03,123327.0,79.3235,79.4352,79.0813,79.1838,123327.0
2018-01-10 15:30:00,85.03,85.18,84.94,84.97,396582.0,79.1838,79.3235,79.1,79.1279,396582.0
2018-01-11 09:30:00,85.27,86.85,85.27,86.36,154921.0,79.4073,80.8786,79.4073,80.4223,154921.0
2018-01-11 10:00:00,86.36,86.59,86.2,86.34,126758.0,80.4223,80.6365,80.2733,80.4037,126758.0
2018-01-11 10:30:00,86.36,87.0,86.17,86.98,128680.0,80.4223,81.0183,80.2454,80.9997,128680.0
2018-01-11 11:00:00,86.98,87.15,86.6,86.6,107602.0,80.9997,81.158,80.6458,80.6458,107602.0
2018-01-11 11:30:00,86.62,86.89,86.44,86.8,44480.0,80.6644,80.9159,80.4968,80.8321,44480.0
2018-01-11 12:00:00,86.83,87.15,86.62,86.99,61785.0,80.86,81.158,80.6644,81.009,61785.0
2018-01-11 12:30:00,86.99,87.28,86.98,87.27,40902.0,81.009,81.2791,80.9997,81.2698,40902.0
2018-01-11 13:00:00,87.26,87.37,87.09,87.1,38187.0,81.2604,81.3629,81.1021,81.1114,38187.0
2018-01-11 13:30:00,87.09,87.09,86.6,86.68,135061.0,81.1021,81.1021,80.6458,80.7203,135061.0
2018-01-11 14:00:00,86.7,86.72,86.5,86.56,99759.0,80.7389,80.7576,80.5527,80.6086,99759.0
2018-01-11 14:30:00,86.56,86.6,86.38,86.44,91164.0,80.6086,80.6458,80.4409,80.4968,91164.0
2018-01-11 15:00:00,86.43,86.67,86.43,86.57,92761.0,80.4875,80.711,80.4875,80.6179,92761.0
2018-01-11 15:30:00,86.57,87.02,86.56,86.97,312015.0,80.6179,81.0369,80.6086,80.9904,312015.0
2018-01-12 09:30:00,87.36,88.04,86.72,87.83,87996.0,81.3536,81.9868,80.7576,81.7913,87996.0
2018-01-12 10:00:00,87.79,87.98,87.72,87.84,91723.0,81.754,81.9309,81.6888,81.8006,91723.0
2018-01-12 10:30:00,87.81,88.19,87.8,88.08,75039.0,81.7726,82.1265,81.7633,82.0241,75039.0
2018-01-12 11:00:00,88.1,88.28,87.83,87.89,87441.0,82.0427,82.2103,81.7913,81.8471,87441.0
2018-01-12 11:30:00,87.91,88.3,87.89,88.27,111658.0,81.8658,82.2289,81.8471,82.201,111658.0
2018-01-12 12:00:00,88.32,88.44,88.03,88.09,66623.0,82.2476,82.3593,81.9775,82.0334,66623.0
2018-01-12 12:30:00,88.06,88.32,87.99,88.28,69061.0,82.0054,82.2476,81.9403,82.2103,69061.0
2018-01-12 13:00:00,88.29,88.31,88.14,88.19,50526.0,82.2196,82.2382,82.0799,82.1265,50526.0
2018-01-12 13:30:00,88.22,88.42,88.14,88.41,110195.0,82.1544,82.3407,82.0799,82.3314,110195.0
2018-01-12 14:00:00,88.43,88.83,88.42,88.59,97587.0,82.35,82.7225,82.3407,82.499,97587.0
2018-01-12 14:30:00,88.6,88.76,88.44,88.65,95090.0,82.5083,82.6573,82.3593,82.5549,95090.0
2018-01-12 15:00:00,88.66,88.8,88.5,88.8,118650.0,82.5642,82.6946,82.4152,82.6946,118650.0
2018-01-12 15:30:00,88.79,89.03,88.6,88.79,340944.0,82.6852,82.9087,82.5083,82.6852,340944.0
2018-01-16 09:30:00,89.03,89.27,88.5,88.87,98528.0,82.9087,83.1322,82.4152,82.7597,98528.0
2018-01-16 10:00:00,88.87,89.59,88.86,89.25,84656.0,82.7597,83.4302,82.7504,83.1136,84656.0
2018-01-16 10:30:00,89.24,89.35,88.85,89.01,76244.0,83.1043,83.2067,82.7411,82.8901,76244.0
2018-01-16 11:00:00,89.03,89.57,89.01,89.55,70805.0,82.9087,83.4116,82.8901,83.393,70805.0
2018-01-16 11:30:00,89.58,89.79,89.3,89.4,110170.0,83.4209,83.6165,83.1602,83.2533,110170.0
2018-01-16 12:00:00,89.4,89.65,89.32,89.46,48581.0,83.2533,83.4861,83.1788,83.3092,48581.0
2018-01-16 12:30:00,89.46,89.56,89.23,89.55,56585.0,83.3092,83.4023,83.095,83.393,56585.0
2018-01-16 13:00:00,89.56,90.03,89.38,89.48,120556.0,83.4023,83.84,83.2347,83.3278,120556.0
2018-01-16 13:30:00,89.47,89.53,89.26,89.29,88135.0,83.3185,83.3744,83.1229,83.1509,88135.0
2018-01-16 14:00:00,89.32,89.32,89.11,89.2,74461.0,83.1788,83.1788,82.9832,83.0671,74461.0
2018-01-16 14:30:00,89.18,89.24,88.88,88.99,77492.0,83.0484,83.1043,82.7691,82.8715,77492.0
2018-01-16 15:00:00,88.95,89.21,88.83,89.17,121267.0,82.8342,83.0764,82.7225,83.0391,121267.0
2018-01-16 15:30:00,89.16,89.17,88.71,88.79,228583.0,83.0298,83.0391,82.6107,82.6852,228583.0
2018-01-17 09:30:00,89.04,89.21,88.82,89.03,83261.0,82.9181,83.0764,82.7132,82.9087,83261.0
2018-01-17 10:00:00,89.03,89.07,88.84,89.04,62514.0,82.9087,82.946,82.7318,82.9181,62514.0
2018-01-17 10:30:00,89.05,89.13,88.91,88.98,44251.0,82.9274,83.0019,82.797,82.8622,44251.0
2018-01-17 11:00:00,89.02,89.02,88.78,88.84,39754.0,82.8994,82.8994,82.6759,82.7318,39754.0
2018-01-17 11:30:00,88.83,88.91,88.6,88.72,50190.0,82.7225,82.797,82.5083,82.6201,50190.0
2018-01-17 12:00:00,88.72,89.12,88.59,89.11,44800.0,82.6201,82.9926,82.499,82.9832,44800.0
2018-01-17 12:30:00,89.13,89.23,88.94,89.17,42384.0,83.0019,83.095,82.8249,83.0391,42384.0
2018-01-17 13:00:00,89.17,89.17,89.04,89.08,26327.0,83.0391,83.0391,82.9181,82.9553,26327.0
2018-01-17 13:30:00,89.06,89.17,89.06,89.11,41175.0,82.9367,83.0391,82.9367,82.9832,41175.0
2018-01-17 14:00:00,89.1,89.28,89.03,89.28,45460.0,82.9739,83.1416,82.9087,83.1416,45460.0
2018-01-17 14:30:00,89.28,89.65,89.27,89.65,48135.0,83.1416,83.4861,83.1322,83.4861,48135.0
2018-01-17 15:00:00,89.65,89.69,89.45,89.46,96584.0,83.4861,83.5234,83.2999,83.3092,96584.0
2018-01-17 15:30:00,89.46,89.6,89.29,89.43,163336.0,83.3092,83.4396,83.1509,83.2812,163336.0
2018-01-18 09:30:00,89.57,90.48,89.13,90.04,232705.0,83.4116,84.2591,83.0019,83.8493,232705.0
2018-01-18 10:00:00,90.04,90.17,89.61,89.74,198927.0,83.8493,83.9704,83.4489,83.5699,198927.0
2018-01-18 10:30:00,89.73,89.74,89.26,89.38,178489.0,83.5606,83.5699,83.1229,83.2347,178489.0
2018-01-18 11:00:00,89.4,89.49,89.21,89.31,77686.0,83.2533,83.3371,83.0764,83.1695,77686.0
2018-01-18 11:30:00,89.28,89.44,89.2,89.32,44564.0,83.1416,83.2906,83.0671,83.1788,44564.0
2018-01-18 12:00:00,89.3,89.42,89.27,89.33,35056.0,83.1602,83.2719,83.1322,83.1881,35056.0
2018-01-18 12:30:00,89.34,89.43,89.31,89.37,34288.0,83.1974,83.2812,83.1695,83.2254,34288.0
2018-01-18 13:00:00,89.35,89.4,89.26,89.27,25105.0,83.2067,83.2533,83.1229,83.1322,25105.0
2018-01-18 13:30:00,89.25,89.58,89.23,89.5,24560.0,83.1136,83.4209,83.095,83.3464,24560.0
2018-01-18 14:00:00,89.49,89.94,89.47,89.92,75034.0,83.3371,83.7562,83.3185,83.7376,75034.0
2018-01-18 14:30:00,89.92,90.04,89.72,90.04,175418.0,83.7376,83.8493,83.5513,83.8493,175418.0
2018-01-18 15:00:00,90.03,90.22,89.88,89.9,188008.0,83.84,84.0169,83.7003,83.7189,188008.0
2018-01-18 15:30:00,89.91,90.19,89.8,90.11,395506.0,83.7282,83.989,83.6258,83.9145,395506.0
2018-01-19 09:30:00,90.32,91.0,90.06,90.94,291506.0,84.1101,84.7433,83.8679,84.6874,291506.0
2018-01-19 10:00:00,90.93,91.31,90.86,91.31,219905.0,84.6781,85.032,84.6129,85.032,219905.0
2018-01-19 10:30:00,91.26,91.38,91.03,91.34,189889.0,84.9854,85.0972,84.7712,85.0599,189889.0
2018-01-19 11:00:00,91.29,91.95,91.21,91.89,110501.0,85.0134,85.628,84.9389,85.5721,110501.0
2018-01-19 11:30:00,91.92,92.2,91.7,92.17,136456.0,85.6,85.8608,85.3952,85.8329,136456.0
2018-01-19 12:00:00,92.19,92.45,92.06,92.12,130723.0,85.8515,86.0936,85.7304,85.7863,130723.0
2018-01-19 12:30:00,92.17,92.35,92.0,92.31,121056.0,85.8329,86.0005,85.6745,85.9632,121056.0
2018-01-19 13:00:00,92.28,92.5,92.08,92.42,133276.0,85.9353,86.1402,85.749,86.0657,133276.0
2018-01-19 13:30:00,92.42,92.58,92.11,92.48,137928.0,86.0657,86.2147,85.777,86.1215,137928.0
2018-01-19 14:00:00,92.48,92.76,92.46,92.75,181989.0,86.1215,86.3823,86.1029,86.373,181989.0
2018-01-19 14:30:00,92.76,93.32,92.73,92.9,216344.0,86.3823,86.9038,86.3544,86.5127,216344.0
2018-01-19 15:00:00,92.9,93.18,92.49,92.72,404348.0,86.5127,86.7734,86.1309,86.345,404348.0
2018-01-19 15:30:00,92.73,93.09,92.67,93.02,541054.0,86.3544,86.6896,86.2985,86.6244,541054.0
2018-01-22 09:30:00,92.88,93.39,92.64,92.89,167421.0,86.494,86.969,86.2705,86.5034,167421.0
2018-01-22 10:00:00,92.91,93.37,92.8,93.03,229970.0,86.522,86.9503,86.4195,86.6337,229970.0
2018-01-22 10:30:00,93.05,93.08,92.17,92.3,135402.0,86.6524,86.6803,85.8329,85.9539,135402.0
2018-01-22 11:00:00,92.31,92.54,92.13,92.39,58374.0,85.9632,86.1774,85.7956,86.0377,58374.0
2018-01-22 11:30:00,92.42,92.5,92.15,92.35,38030.0,86.0657,86.1402,85.8142,86.0005,38030.0
2018-01-22 12:00:00,92.33,92.63,92.08,92.63,50646.0,85.9819,86.2612,85.749,86.2612,50646.0
2018-01-22 12:30:00,92.62,92.84,92.6,92.69,39037.0,86.2519,86.4568,86.2333,86.3171,39037.0
2018-01-22 13:00:00,92.66,92.91,92.62,92.88,43425.0,86.2892,86.522,86.2519,86.494,43425.0
2018-01-22 13:30:00,92.86,92.87,92.65,92.78,44018.0,86.4754,86.4847,86.2799,86.4009,44018.0
2018-01-22 14:00:00,92.79,92.87,92.72,92.86,41418.0,86.4102,86.4847,86.345,86.4754,41418.0
2018-01-22 14:30:00,92.86,93.02,92.78,92.98,93483.0,86.4754,86.6244,86.4009,86.5872,93483.0
2018-01-22 15:00:00,93.0,93.06,92.64,92.65,96731.0,86.6058,86.6617,86.2705,86.2799,96731.0
2018-01-22 15:30:00,92.65,92.9,92.61,92.87,313813.0,86.2799,86.5127,86.2426,86.4847,313813.0
2018-01-23 09:30:00,92.31,92.48,91.11,92.05,145049.0,85.9632,86.1215,84.8457,85.7211,145049.0
2018-01-23 10:00:00,92.05,92.7,91.92,92.49,43881.0,85.7211,86.3264,85.6,86.1309,43881.0
2018-01-23 10:30:00,92.48,92.71,92.48,92.65,31153.0,86.1215,86.3357,86.1215,86.2799,31153.0
2018-01-23 11:00:00,92.63,92.7,92.11,92.11,98020.0,86.2612,86.3264,85.777,85.777,98020.0
2018-01-23 11:30:00,92.18,92.34,92.01,92.1,59107.0,85.8422,85.9912,85.6839,85.7677,59107.0
2018-01-23 12:00:00,92.14,92.29,92.02,92.12,24475.0,85.8049,85.9446,85.6932,85.7863,24475.0
2018-01-23 12:30:00,92.14,92.37,92.14,92.29,30334.0,85.8049,86.0191,85.8049,85.9446,30334.0
2018-01-23 13:00:00,92.33,92.4,92.09,92.15,27429.0,85.9819,86.047,85.7584,85.8142,27429.0
2018-01-23 13:30:00,92.12,92.25,92.06,92.21,31006.0,85.7863,85.9074,85.7304,85.8701,31006.0
2018-01-23 14:00:00,92.19,92.36,92.12,92.19,35857.0,85.8515,86.0098,85.7863,85.8515,35857.0
2018-01-23 14:30:00,92.19,92.3,92.05,92.3,42712.0,85.8515,85.9539,85.7211,85.9539,42712.0
2018-01-23 15:00:00,92.28,92.28,91.87,91.92,61607.0,85.9353,85.9353,85.5535,85.6,61607.0
2018-01-23 15:30:00,91.92,91.96,91.7,91.79,229902.0,85.6,85.6373,85.3952,85.479,229902.0
2018-01-24 09:30:00,92.06,92.42,91.78,92.18,63827.0,85.7304,86.0657,85.4697,85.8422,63827.0
2018-01-24 10:00:00,92.12,92.17,91.46,91.74,61379.0,85.7863,85.8329,85.1717,85.4324,61379.0
2018-01-24 10:30:00,91.7,92.24,91.67,91.85,65935.0,85.3952,85.898,85.3672,85.5349,65935.0
2018-01-24 11:00:00,91.87,92.01,91.55,91.55,59100.0,85.5535,85.6839,85.2555,85.2555,59100.0
2018-01-24 11:30:00,91.54,91.54,91.09,91.51,64008.0,85.2462,85.2462,84.8271,85.2182,64008.0
2018-01-24 12:00:00,91.48,91.6,91.06,91.11,48670.0,85.1903,85.302,84.7992,84.8457,48670.0
2018-01-24 12:30:00,91.14,91.36,91.06,91.3,35376.0,84.8737,85.0785,84.7992,85.0227,35376.0
2018-01-24 13:00:00,91.34,91.34,91.06,91.23,34071.0,85.0599,85.0599,84.7992,84.9575,34071.0
2018-01-24 13:30:00,91.21,91.49,91.21,91.38,51615.0,84.9389,85.1996,84.9389,85.0972,51615.0
2018-01-24 14:00:00,91.39,91.58,91.28,91.58,29883.0,85.1065,85.2834,85.004,85.2834,29883.0
2018-01-24 14:30:00,91.6,91.71,91.51,91.63,34191.0,85.302,85.4045,85.2182,85.33,34191.0
2018-01-24 15:00:00,91.63,91.66,91.47,91.58,52887.0,85.33,85.3579,85.181,85.2834,52887.0
2018-01-24 15:30:00,91.58,91.74,91.44,91.5,169219.0,85.2834,85.4324,85.153,85.2089,169219.0
2018-01-25 09:30:00,92.02,93.25,91.91,92.87,188048.0,85.6932,86.8386,85.5907,86.4847,188048.0
2018-01-25 10:00:00,92.81,93.06,92.15,92.62,86235.0,86.4289,86.6617,85.8142,86.2519,86235.0
2018-01-25 10:30:00,92.53,92.91,92.05,92.29,172071.0,86.1681,86.522,85.7211,85.9446,172071.0
2018-01-25 11:00:00,92.28,92.54,92.14,92.19,99774.0,85.9353,86.1774,85.8049,85.8515,99774.0
2018-01-25 11:30:00,92.19,92.39,91.85,92.2,173878.0,85.8515,86.0377,85.5349,85.8608,173878.0
2018-01-25 12:00:00,92.2,92.4,92.08,92.4,89233.0,85.8608,86.047,85.749,86.047,89233.0
2018-01-25 12:30:00,92.4,92.45,92.32,92.39,76613.0,86.047,86.0936,85.9725,86.0377,76613.0
2018-01-25 13:00:00,92.39,92.47,92.25,92.36,149069.0,86.0377,86.1122,85.9074,86.0098,149069.0
2018-01-25 13:30:00,92.38,92.49,92.32,92.42,27684.0,86.0284,86.1309,85.9725,86.0657,27684.0
2018-01-25 14:00:00,92.39,92.48,92.24,92.34,37903.0,86.0377,86.1215,85.898,85.9912,37903.0
2018-01-25 14:30:00,92.33,92.61,92.31,92.57,50591.0,85.9819,86.2426,85.9632,86.2054,50591.0
2018-01-25 15:00:00,92.56,92.75,92.37,92.61,113805.0,86.196,86.373,86.0191,86.2426,113805.0
2018-01-25 15:30:00,92.6,92.85,92.5,92.8,273679.0,86.2333,86.4661,86.1402,86.4195,273679.0
2018-01-26 09:30:00,93.06,93.63,92.72,93.63,101205.0,86.6617,87.1925,86.345,87.1925,101205.0
2018-01-26 10:00:00,93.64,94.57,93.63,94.24,260299.0,87.2018,88.0678,87.1925,87.7605,260299.0
2018-01-26 10:30:00,94.24,94.86,94.22,94.75,162869.0,87.7605,88.3379,87.7419,88.2355,162869.0
2018-01-26 11:00:00,94.77,94.88,94.27,94.7,201652.0,88.2541,88.3565,87.7885,88.1889,201652.0
2018-01-26 11:30:00,94.73,94.88,94.61,94.88,125705.0,88.2168,88.3565,88.1051,88.3565,125705.0
2018-01-26 12:00:00,94.85,95.0,94.76,94.98,174752.0,88.3286,88.4683,88.2448,88.4497,174752.0
2018-01-26 12:30:00,94.97,95.59,94.94,95.56,168580.0,88.4403,89.0177,88.4124,88.9898,168580.0
2018-01-26 13:00:00,95.55,95.58,95.19,95.49,66730.0,88.9805,89.0084,88.6452,88.9246,66730.0
2018-01-26 13:30:00,95.47,95.75,95.44,95.64,127840.0,88.906,89.1667,88.878,89.0643,127840.0
2018-01-26 14:00:00,95.64,95.99,95.58,95.91,183746.0,89.0643,89.3902,89.0084,89.3157,183746.0
2018-01-26 14:30:00,95.91,96.18,95.81,96.13,156319.0,89.3157,89.5671,89.2226,89.5206,156319.0
2018-01-26 15:00:00,96.11,96.99,96.11,96.91,238857.0,89.502,90.3215,89.502,90.247,238857.0
2018-01-26 15:30:00,96.92,97.12,96.85,97.05,600965.0,90.2563,90.4425,90.1911,90.3773,600965.0
2018-01-29 09:30:00,96.76,97.25,96.36,97.19,160621.0,90.1073,90.5636,89.7348,90.5077,160621.0
2018-01-29 10:00:00,97.19,97.74,97.12,97.5,211398.0,90.5077,91.0199,90.4425,90.7964,211398.0
2018-01-29 10:30:00,97.5,97.54,96.86,97.14,129931.0,90.7964,90.8336,90.2004,90.4611,129931.0
2018-01-29 11:00:00,97.15,97.69,96.97,97.65,346636.0,90.4705,90.9733,90.3028,90.9361,346636.0
2018-01-29 11:30:00,97.62,98.09,97.62,97.86,135203.0,90.9081,91.3458,90.9081,91.1316,135203.0
2018-01-29 12:00:00,97.83,98.42,97.83,98.2,95296.0,91.1037,91.6531,91.1037,91.4483,95296.0
2018-01-29 12:30:00,98.22,98.3,97.85,97.92,101482.0,91.4669,91.5414,91.1223,91.1875,101482.0
2018-01-29 13:00:00,97.89,98.2,97.84,97.95,69828.0,91.1596,91.4483,91.113,91.2155,69828.0
2018-01-29 13:30:00,97.94,97.94,97.82,97.91,101259.0,91.2061,91.2061,91.0944,91.1782,101259.0
2018-01-29 14:00:00,97.89,98.14,97.84,97.91,138342.0,91.1596,91.3924,91.113,91.1782,138342.0
2018-01-29 14:30:00,97.91,98.21,97.82,97.88,369382.0,91.1782,91.4576,91.0944,91.1503,369382.0
2018-01-29 15:00:00,97.89,98.08,97.79,97.79,290769.0,91.1596,91.3365,91.0665,91.0665,290769.0
2018-01-29 15:30:00,97.82,97.86,97.33,97.61,714795.0,91.0944,91.1316,90.6381,90.8988,714795.0
2018-01-30 09:30:00,101.55,105.88,101.0,105.36,1119233.0,94.5679,98.6002,94.0557,98.116,1119233.0
2018-01-30 10:00:00,105.33,106.84,102.16,102.6,805208.0,98.088,99.4942,95.136,95.5457,805208.0
2018-01-30 10:30:00,102.68,103.91,102.3,103.7,447120.0,95.6202,96.7657,95.2664,96.5701,447120.0
2018-01-30 11:00:00,103.68,103.78,102.35,103.2,368229.0,96.5515,96.6446,95.3129,96.1045,368229.0
2018-01-30 11:30:00,103.2,103.2,102.61,102.67,161805.0,96.1045,96.1045,95.5551,95.6109,161805.0
2018-01-30 12:00:00,102.67,102.86,102.19,102.71,218446.0,95.6109,95.7879,95.1639,95.6482,218446.0
2018-01-30 12:30:00,102.75,103.47,102.68,102.73,188709.0,95.6854,96.3559,95.6202,95.6668,188709.0
2018-01-30 13:00:00,102.73,102.97,102.3,102.52,180314.0,95.6668,95.8903,95.2664,95.4712,180314.0
2018-01-30 13:30:00,102.53,103.24,102.23,102.94,204313.0,95.4806,96.1417,95.2012,95.8624,204313.0
2018-01-30 14:00:00,103.01,103.05,102.44,102.57,203812.0,95.9276,95.9648,95.3967,95.5178,203812.0
2018-01-30 14:30:00,102.58,102.77,101.96,102.56,301491.0,95.5271,95.7041,94.9497,95.5085,301491.0
2018-01-30 15:00:00,102.56,102.61,101.57,101.65,343867.0,95.5085,95.5551,94.5866,94.6611,343867.0
2018-01-30 15:30:00,101.69,102.17,101.37,101.45,681209.0,94.6983,95.1453,94.4003,94.4748,681209.0
2018-01-31 09:30:00,102.0,103.18,101.35,101.74,319647.0,94.987,96.0859,94.3817,94.7449,319647.0
2018-01-31 10:00:00,101.81,102.01,101.21,101.21,183089.0,94.8101,94.9963,94.2513,94.2513,183089.0
2018-01-31 10:30:00,101.21,101.43,100.32,100.89,290148.0,94.2513,94.4562,93.4225,93.9533,290148.0
2018-01-31 11:00:00,100.91,100.93,100.37,100.63,156775.0,93.9719,93.9906,93.4691,93.7112,156775.0
2018-01-31 11:30:00,100.65,100.78,100.32,100.54,189157.0,93.7298,93.8509,93.4225,93.6274,189157.0
2018-01-31 12:00:00,100.54,101.36,100.51,101.28,145508.0,93.6274,94.391,93.5994,94.3165,145508.0
2018-01-31 12:30:00,101.31,101.93,101.31,101.55,176708.0,94.3444,94.9218,94.3444,94.5679,176708.0
2018-01-31 13:00:00,101.54,101.59,101.29,101.29,66839.0,94.5586,94.6052,94.3258,94.3258,66839.0
2018-01-31 13:30:00,101.28,101.41,101.01,101.01,75256.0,94.3165,94.4376,94.0651,94.0651,75256.0
2018-01-31 14:00:00,101.0,101.24,100.74,100.82,132755.0,94.0557,94.2792,93.8136,93.8881,132755.0
2018-01-31 14:30:00,100.83,101.14,100.4,100.59,164237.0,93.8974,94.1861,93.497,93.6739,164237.0
2018-01-31 15:00:00,100.59,100.63,100.24,100.62,239630.0,93.6739,93.7112,93.348,93.7019,239630.0
2018-01-31 15:30:00,100.62,101.23,100.57,101.16,430263.0,93.7019,94.2699,93.6553,94.2047,430263.0
2018-02-01 09:30:00,100.75,101.69,100.29,101.35,260436.0,93.8229,94.6983,93.3946,94.3817,260436.0
2018-02-01 10:00:00,101.34,103.11,101.29,102.63,254036.0,94.3724,96.0207,94.3258,95.5737,254036.0
2018-02-01 10:30:00,102.67,102.72,101.9,102.46,135619.0,95.6109,95.6575,94.8939,95.4154,135619.0
2018-02-01 11:00:00,102.4,102.5,101.56,102.17,152616.0,95.3595,95.4526,94.5772,95.1453,152616.0
2018-02-01 11:30:00,102.2,103.23,102.16,103.12,166223.0,95.1732,96.1324,95.136,96.03,166223.0
2018-02-01 12:00:00,103.1,103.55,102.68,102.96,119537.0,96.0114,96.4304,95.6202,95.881,119537.0
2018-02-01 12:30:00,102.97,103.17,102.88,102.95,127482.0,95.8903,96.0766,95.8065,95.8717,127482.0
2018-02-01 13:00:00,102.96,103.57,102.96,103.29,113342.0,95.881,96.449,95.881,96.1883,113342.0
2018-02-01 13:30:00,103.31,103.32,102.76,102.83,164496.0,96.2069,96.2162,95.6947,95.7599,164496.0
2018-02-01 14:00:00,102.83,103.12,102.58,103.05,170734.0,95.7599,96.03,95.5271,95.9648,170734.0
2018-02-01 14:30:00,103.05,103.06,102.73,102.99,137350.0,95.9648,95.9741,95.6668,95.9089,137350.0
2018-02-01 15:00:00,103.01,103.1,102.46,102.53,181089.0,95.9276,96.0114,95.4154,95.4806,181089.0
2018-02-01 15:30:00,102.51,102.51,102.17,102.26,417890.0,95.4619,95.4619,95.1453,95.2291,417890.0
2018-02-02 09:30:00,101.54,102.25,101.46,101.98,168080.0,94.5586,95.2198,94.4841,94.9684,168080.0
2018-02-02 10:00:00,101.99,102.09,101.01,101.09,170830.0,94.9777,95.0708,94.0651,94.1396,170830.0
2018-02-02 10:30:00,101.1,101.19,100.47,100.75,130553.0,94.1489,94.2327,93.5622,93.8229,130553.0
2018-02-02 11:00:00,100.74,100.83,100.1,100.45,145340.0,93.8136,93.8974,93.2176,93.5436,145340.0
2018-02-02 11:30:00,100.41,100.6,100.22,100.31,104748.0,93.5063,93.6833,93.3294,93.4132,104748.0
2018-02-02 12:00:00,100.22,101.0,100.22,100.97,110604.0,93.3294,94.0557,93.3294,94.0278,110604.0
2018-02-02 12:30:00,100.96,101.01,100.57,100.83,83030.0,94.0185,94.0651,93.6553,93.8974,83030.0
2018-02-02 13:00:00,100.79,100.93,100.64,100.77,68206.0,93.8602,93.9906,93.7205,93.8416,68206.0
2018-02-02 13:30:00,100.79,100.9,100.37,100.66,85837.0,93.8602,93.9626,93.4691,93.7391,85837.0
2018-02-02 14:00:00,100.66,100.67,99.9,99.9,165102.0,93.7391,93.7484,93.0314,93.0314,165102.0
2018-02-02 14:30:00,99.91,100.13,99.59,99.68,161365.0,93.0407,93.2456,92.7427,92.8265,161365.0
2018-02-02 15:00:00,99.7,100.19,99.65,100.0,184600.0,92.8451,93.3014,92.7986,93.1245,184600.0
2018-02-02 15:30:00,99.98,100.14,99.69,99.7,370201.0,93.1059,93.2549,92.8358,92.8451,370201.0
2018-02-05 09:30:00,98.93,99.7,98.53,99.04,235634.0,92.1281,92.8451,91.7556,92.2305,235634.0
2018-02-05 10:00:00,98.99,99.75,98.89,99.56,133970.0,92.1839,92.8917,92.0908,92.7148,133970.0
2018-02-05 10:30:00,99.55,99.56,99.02,99.25,115095.0,92.7054,92.7148,92.2119,92.4261,115095.0
2018-02-05 11:00:00,99.25,99.28,98.76,98.97,88946.0,92.4261,92.454,91.9698,92.1653,88946.0
2018-02-05 11:30:00,98.92,99.34,98.7,99.27,61520.0,92.1188,92.5099,91.9139,92.4447,61520.0
2018-02-05 12:00:00,99.27,99.27,98.33,98.52,83914.0,92.4447,92.4447,91.5693,91.7463,83914.0
2018-02-05 12:30:00,98.52,98.83,98.35,98.35,84812.0,91.7463,92.0349,91.5879,91.5879,84812.0
2018-02-05 13:00:00,98.34,98.35,97.58,97.68,83661.0,91.5786,91.5879,90.8709,90.964,83661.0
2018-02-05 13:30:00,97.72,98.36,97.72,98.35,63842.0,91.0013,91.5973,91.0013,91.5879,63842.0
2018-02-05 14:00:00,98.33,98.33,97.56,97.68,84828.0,91.5693,91.5693,90.8523,90.964,84828.0
2018-02-05 14:30:00,97.65,97.84,97.01,97.15,162368.0,90.9361,91.113,90.3401,90.4705,162368.0
2018-02-05 15:00:00,97.14,97.66,95.61,97.66,243477.0,90.4611,90.9454,89.0363,90.9454,243477.0
2018-02-05 15:30:00,97.66,97.71,95.83,95.89,523090.0,90.9454,90.992,89.2412,89.2971,523090.0
2018-02-06 09:30:00,94.63,98.62,94.11,97.93,271792.0,88.1237,91.8394,87.6395,91.1968,271792.0
2018-02-06 10:00:00,97.93,98.78,96.52,97.32,283781.0,91.1968,91.9884,89.8838,90.6288,283781.0
2018-02-06 10:30:00,97.22,97.72,96.26,97.02,218008.0,90.5356,91.0013,89.6416,90.3494,218008.0
2018-02-06 11:00:00,96.96,97.12,96.55,96.77,185359.0,90.2935,90.4425,89.9117,90.1166,185359.0
2018-02-06 11:30:00,96.8,97.16,96.24,96.68,110592.0,90.1445,90.4798,89.623,90.0328,110592.0
2018-02-06 12:00:00,96.71,97.3,96.62,97.22,89045.0,90.0607,90.6101,89.9769,90.5356,89045.0
2018-02-06 12:30:00,97.21,97.64,96.91,97.27,87285.0,90.5263,90.9268,90.247,90.5822,87285.0
2018-02-06 13:00:00,97.29,97.59,96.82,97.36,86897.0,90.6008,90.8802,90.1631,90.666,86897.0
2018-02-06 13:30:00,97.36,97.62,96.94,97.25,214904.0,90.666,90.9081,90.2749,90.5636,214904.0
2018-02-06 14:00:00,97.25,97.58,96.81,97.08,151834.0,90.5636,90.8709,90.1538,90.4053,151834.0
2018-02-06 14:30:00,97.09,98.6,96.98,98.42,115057.0,90.4146,91.8208,90.3121,91.6531,115057.0
2018-02-06 15:00:00,98.43,99.13,98.14,98.46,192776.0,91.6624,92.3143,91.3924,91.6904,192776.0
2018-02-06 15:30:00,98.44,99.0,98.13,98.69,409714.0,91.6718,92.1933,91.3831,91.9046,409714.0
2018-02-07 09:30:00,98.26,100.3,98.0,99.57,165360.0,91.5041,93.4039,91.262,92.7241,165360.0
2018-02-07 10:00:00,99.44,99.65,99.04,99.18,115044.0,92.603,92.7986,92.2305,92.3609,115044.0
2018-02-07 10:30:00,99.13,99.39,98.88,99.17,80381.0,92.3143,92.5564,92.0815,92.3516,80381.0
2018-02-07 11:00:00,99.25,99.82,99.07,99.07,81236.0,92.4261,92.9569,92.2584,92.2584,81236.0
2018-02-07 11:30:00,99.06,99.65,99.02,99.62,63775.0,92.2491,92.7986,92.2119,92.7706,63775.0
2018-02-07 12:00:00,99.6,99.92,99.3,99.74,91903.0,92.752,93.05,92.4726,92.8824,91903.0
2018-02-07 12:30:00,99.72,99.78,99.3,99.31,52763.0,92.8638,92.9196,92.4726,92.4819,52763.0
2018-02-07 13:00:00,99.32,99.49,98.63,99.33,108382.0,92.4913,92.6496,91.8487,92.5006,108382.0
2018-02-07 13:30:00,99.28,99.78,98.98,99.23,78878.0,92.454,92.9196,92.1746,92.4074,78878.0
2018-02-07 14:00:00,99.23,99.25,98.68,99.07,112758.0,92.4074,92.4261,91.8953,92.2584,112758.0
2018-02-07 14:30:00,99.06,99.28,98.39,98.71,81724.0,92.2491,92.454,91.6252,91.9232,81724.0
2018-02-07 15:00:00,98.7,99.25,98.62,99.03,72973.0,91.9139,92.4261,91.8394,92.2212,72973.0
2018-02-07 15:30:00,99.05,99.51,98.35,98.39,235285.0,92.2398,92.6682,91.5879,91.6252,235285.0
2018-02-08 09:30:00,98.61,99.25,97.7,98.74,111046.0,91.8301,92.4261,90.9826,91.9511,111046.0
2018-02-08 10:00:00,98.69,99.13,98.36,98.47,76849.0,91.9046,92.3143,91.5973,91.6997,76849.0
2018-02-08 10:30:00,98.47,98.87,98.23,98.51,57798.0,91.6997,92.0722,91.4762,91.7369,57798.0
2018-02-08 11:00:00,98.52,98.7,97.81,97.98,67724.0,91.7463,91.9139,91.0851,91.2434,67724.0
2018-02-08 11:30:00,97.95,98.01,97.32,97.39,163601.0,91.2155,91.2713,90.6288,90.694,163601.0
2018-02-08 12:00:00,97.43,97.59,96.69,96.93,72440.0,90.7312,90.8802,90.0421,90.2656,72440.0
2018-02-08 12:30:00,96.98,97.37,96.27,96.72,81351.0,90.3121,90.6753,89.651,90.07,81351.0
2018-02-08 13:00:00,96.64,97.43,96.43,97.0,63912.0,89.9955,90.7312,89.8,90.3308,63912.0
2018-02-08 13:30:00,96.88,98.32,96.83,98.15,104568.0,90.219,91.56,90.1725,91.4017,104568.0
2018-02-08 14:00:00,98.13,98.28,97.53,97.67,61570.0,91.3831,91.5228,90.8243,90.9547,61570.0
2018-02-08 14:30:00,97.62,97.63,96.65,97.01,92355.0,90.9081,90.9175,90.0048,90.3401,92355.0
2018-02-08 15:00:00,97.06,97.74,96.9,97.49,148279.0,90.3866,91.0199,90.2376,90.7871,148279.0
2018-02-08 15:30:00,97.51,97.57,95.91,95.96,349106.0,90.8057,90.8616,89.3157,89.3623,349106.0
2018-02-09 09:30:00,97.03,97.42,96.13,97.34,191350.0,90.3587,90.7219,89.5206,90.6474,191350.0
2018-02-09 10:00:00,97.34,97.59,96.62,96.93,137399.0,90.6474,90.8802,89.9769,90.2656,137399.0
2018-02-09 10:30:00,96.87,97.1,95.76,96.66,81392.0,90.2097,90.4239,89.176,90.0141,81392.0
2018-02-09 11:00:00,96.6,96.86,95.87,95.97,116416.0,89.9583,90.2004,89.2785,89.3716,116416.0
2018-02-09 11:30:00,96.03,96.13,95.4,95.4,108118.0,89.4275,89.5206,88.8408,88.8408,108118.0
2018-02-09 12:00:00,95.5,95.59,94.85,95.05,124205.0,88.9339,89.0177,88.3286,88.5148,124205.0
2018-02-09 12:30:00,95.08,95.36,94.82,95.31,104190.0,88.5428,88.8035,88.3007,88.757,104190.0
2018-02-09 13:00:00,95.17,95.49,94.84,95.01,94960.0,88.6266,88.9246,88.3193,88.4776,94960.0
2018-02-09 13:30:00,94.99,96.28,94.75,95.87,110735.0,88.459,89.6603,88.2355,89.2785,110735.0
2018-02-09 14:00:00,95.88,97.17,95.85,96.37,177357.0,89.2878,90.4891,89.2598,89.7441,177357.0
2018-02-09 14:30:00,96.4,96.87,96.13,96.46,122360.0,89.772,90.2097,89.5206,89.8279,122360.0
2018-02-09 15:00:00,96.44,97.18,95.86,97.01,173936.0,89.8093,90.4984,89.2691,90.3401,173936.0
2018-02-09 15:30:00,96.98,98.8,96.96,97.84,341207.0,90.3121,92.007,90.2935,91.113,341207.0
2018-02-12 09:30:00,98.53,99.0,97.6,97.67,141279.0,91.7556,92.1933,90.8895,90.9547,141279.0
2018-02-12 10:00:00,97.71,97.98,96.42,96.8,122765.0,90.992,91.2434,89.7906,90.1445,122765.0
2018-02-12 10:30:00,96.82,97.55,96.44,97.54,96712.0,90.1631,90.843,89.8093,90.8336,96712.0
2018-02-12 11:00:00,97.58,97.93,97.18,97.79,51763.0,90.8709,91.1968,90.4984,91.0665,51763.0
2018-02-12 11:30:00,97.8,98.26,97.61,98.26,56566.0,91.0758,91.5041,90.8988,91.5041,56566.0
2018-02-12 12:00:00,98.21,98.67,98.07,98.42,47055.0,91.4576,91.8859,91.3272,91.6531,47055.0
2018-02-12 12:30:00,98.39,98.67,98.1,98.65,69956.0,91.6252,91.8859,91.3551,91.8673,69956.0
2018-02-12 13:00:00,98.67,98.83,98.54,98.65,55016.0,91.8859,92.0349,91.7649,91.8673,55016.0
2018-02-12 13:30:00,98.67,99.0,98.48,98.82,56481.0,91.8859,92.1933,91.709,92.0256,56481.0
2018-02-12 14:00:00,98.84,98.91,98.61,98.81,40226.0,92.0443,92.1094,91.8301,92.0163,40226.0
2018-02-12 14:30:00,98.83,98.94,98.37,98.4,60418.0,92.0349,92.1374,91.6066,91.6345,60418.0
2018-02-12 15:00:00,98.43,98.81,98.37,98.48,89247.0,91.6624,92.0163,91.6066,91.709,89247.0
2018-02-12 15:30:00,98.5,98.62,97.84,98.25,227424.0,91.7276,91.8394,91.113,91.4948,227424.0
2018-02-13 09:30:00,97.48,98.08,97.3,97.55,81992.0,90.7778,91.3365,90.6101,90.843,81992.0
2018-02-13 10:00:00,97.64,97.89,97.41,97.64,67392.0,90.9268,91.1596,90.7126,90.9268,67392.0
2018-02-13 10:30:00,97.63,97.79,97.3,97.63,73903.0,90.9175,91.0665,90.6101,90.9175,73903.0
2018-02-13 11:00:00,97.58,97.7,97.3,97.54,44831.0,90.8709,90.9826,90.6101,90.8336,44831.0
2018-02-13 11:30:00,97.57,98.06,97.39,97.84,86775.0,90.8616,91.3179,90.694,91.113,86775.0
2018-02-13 12:00:00,97.86,98.24,97.75,98.02,35271.0,91.1316,91.4855,91.0292,91.2806,35271.0
2018-02-13 12:30:00,98.02,98.18,97.9,98.12,33140.0,91.2806,91.4296,91.1689,91.3738,33140.0
2018-02-13 13:00:00,98.17,98.93,98.17,98.78,34163.0,91.4203,92.1281,91.4203,91.9884,34163.0
2018-02-13 13:30:00,98.79,99.0,98.54,98.63,35867.0,91.9977,92.1933,91.7649,91.8487,35867.0
2018-02-13 14:00:00,98.61,99.14,98.58,98.92,43213.0,91.8301,92.3236,91.8021,92.1188,43213.0
2018-02-13 14:30:00,98.89,99.0,98.65,98.97,51814.0,92.0908,92.1933,91.8673,92.1653,51814.0
2018-02-13 15:00:00,98.97,99.06,98.69,99.02,57990.0,92.1653,92.2491,91.9046,92.2119,57990.0
2018-02-13 15:30:00,99.04,99.2,98.8,98.95,149841.0,92.2305,92.3795,92.007,92.1467,149841.0
2018-02-14 09:30:00,98.26,98.83,97.89,98.61,137212.0,91.5041,92.0349,91.1596,91.8301,137212.0
2018-02-14 10:00:00,98.62,100.07,98.62,99.95,288674.0,91.8394,93.1897,91.8394,93.0779,288674.0
2018-02-14 10:30:00,99.94,100.1,99.43,99.48,127125.0,93.0686,93.2176,92.5937,92.6403,127125.0
2018-02-14 11:00:00,99.52,100.17,99.27,99.75,119478.0,92.6775,93.2828,92.4447,92.8917,119478.0
2018-02-14 11:30:00,99.75,99.99,99.44,99.44,71521.0,92.8917,93.1152,92.603,92.603,71521.0
2018-02-14 12:00:00,99.49,100.09,99.49,100.02,52393.0,92.6496,93.2083,92.6496,93.1431,52393.0
2018-02-14 12:30:00,100.01,100.13,99.82,99.9,61999.0,93.1338,93.2456,92.9569,93.0314,61999.0
2018-02-14 13:00:00,99.98,100.99,99.98,100.34,80300.0,93.1059,94.0464,93.1059,93.4411,80300.0
2018-02-14 13:30:00,100.38,100.52,100.15,100.18,58754.0,93.4784,93.6088,93.2642,93.2921,58754.0
2018-02-14 14:00:00,100.17,100.32,99.84,99.85,102149.0,93.2828,93.4225,92.9755,92.9848,102149.0
2018-02-14 14:30:00,99.89,100.28,99.83,100.23,45350.0,93.0221,93.3853,92.9662,93.3387,45350.0
2018-02-14 15:00:00,100.24,100.34,100.06,100.11,96742.0,93.348,93.4411,93.1804,93.2269,96742.0
2018-02-14 15:30:00,100.11,100.4,99.88,99.94,342425.0,93.2269,93.497,93.0128,93.0686,342425.0
2018-02-15 09:30:00,100.54,100.88,99.65,99.95,117563.0,93.6274,93.944,92.7986,93.0779,117563.0
2018-02-15 10:00:00,99.92,100.5,99.43,100.41,115929.0,93.05,93.5901,92.5937,93.5063,115929.0
2018-02-15 10:30:00,100.41,100.75,100.29,100.32,70465.0,93.5063,93.8229,93.3946,93.4225,70465.0
2018-02-15 11:00:00,100.3,100.9,100.13,100.78,77728.0,93.4039,93.9626,93.2456,93.8509,77728.0
2018-02-15 11:30:00,100.77,101.1,100.6,100.9,131609.0,93.8416,94.1489,93.6833,93.9626,131609.0
2018-02-15 12:00:00,100.97,101.36,100.93,101.31,83168.0,94.0278,94.391,93.9906,94.3444,83168.0
2018-02-15 12:30:00,101.27,101.28,100.91,100.93,37428.0,94.3072,94.3165,93.9719,93.9906,37428.0
2018-02-15 13:00:00,100.93,101.17,100.88,100.88,40508.0,93.9906,94.2141,93.944,93.944,40508.0
2018-02-15 13:30:00,100.87,101.0,100.78,100.95,35658.0,93.9347,94.0557,93.8509,94.0092,35658.0
2018-02-15 14:00:00,100.98,101.19,100.83,101.19,108171.0,94.0371,94.2327,93.8974,94.2327,108171.0
2018-02-15 14:30:00,101.16,101.35,101.1,101.25,81710.0,94.2047,94.3817,94.1489,94.2886,81710.0
2018-02-15 15:00:00,101.26,101.34,101.04,101.04,140775.0,94.2979,94.3724,94.093,94.093,140775.0
2018-02-15 15:30:00,101.02,101.11,100.86,100.95,442285.0,94.0744,94.1582,93.9254,94.0092,442285.0
2018-02-16 09:30:00,100.72,101.52,100.38,100.38,180248.0,93.795,94.54,93.4784,93.4784,180248.0
2018-02-16 10:00:00,100.29,101.14,100.28,100.93,67036.0,93.3946,94.1861,93.3853,93.9906,67036.0
2018-02-16 10:30:00,100.95,102.15,100.94,101.77,261759.0,94.0092,95.1267,93.9999,94.7728,261759.0
2018-02-16 11:00:00,101.78,102.15,101.78,101.94,111548.0,94.7821,95.1267,94.7821,94.9311,111548.0
2018-02-16 11:30:00,101.96,102.03,101.77,101.87,87463.0,94.9497,95.0149,94.7728,94.8659,87463.0
2018-02-16 12:00:00,101.91,102.19,101.91,102.1,76544.0,94.9032,95.1639,94.9032,95.0801,76544.0
2018-02-16 12:30:00,102.09,102.22,101.71,101.92,63902.0,95.0708,95.1919,94.7169,94.9125,63902.0
2018-02-16 13:00:00,101.95,102.03,101.42,101.46,39729.0,94.9404,95.0149,94.4469,94.4841,39729.0
2018-02-16 13:30:00,101.43,101.67,101.29,101.54,48068.0,94.4562,94.6797,94.3258,94.5586,48068.0
2018-02-16 14:00:00,101.55,101.76,100.94,101.19,55809.0,94.5679,94.7635,93.9999,94.2327,55809.0
2018-02-16 14:30:00,101.21,101.57,101.1,101.54,61141.0,94.2513,94.5866,94.1489,94.5586,61141.0
2018-02-16 15:00:00,101.5,101.88,101.5,101.66,83469.0,94.5214,94.8752,94.5214,94.6704,83469.0
2018-02-16 15:30:00,101.65,101.67,101.0,101.02,280965.0,94.6611,94.6797,94.0557,94.0744,280965.0
2018-02-20 09:30:00,100.68,101.4,100.54,100.95,64167.0,93.7578,94.4282,93.6274,94.0092,64167.0
2018-02-20 10:00:00,100.82,101.41,100.6,100.91,87777.0,93.8881,94.4376,93.6833,93.9719,87777.0
2018-02-20 10:30:00,100.91,100.93,100.61,100.65,97647.0,93.9719,93.9906,93.6926,93.7298,97647.0
2018-02-20 11:00:00,100.64,101.36,100.59,101.32,74042.0,93.7205,94.391,93.6739,94.3537,74042.0
2018-02-20 11:30:00,101.33,101.39,100.88,101.03,51875.0,94.3631,94.4189,93.944,94.0837,51875.0
2018-02-20 12:00:00,101.02,101.37,100.89,101.32,49016.0,94.0744,94.4003,93.9533,94.3537,49016.0
2018-02-20 12:30:00,101.32,101.4,101.27,101.3,43752.0,94.3537,94.4282,94.3072,94.3351,43752.0
2018-02-20 13:00:00,101.29,101.29,101.04,101.2,35643.0,94.3258,94.3258,94.093,94.242,35643.0
2018-02-20 13:30:00,101.13,101.2,100.92,100.97,38316.0,94.1768,94.242,93.9812,94.0278,38316.0
2018-02-20 14:00:00,101.07,101.15,100.88,100.92,34089.0,94.1209,94.1954,93.944,93.9812,34089.0
2018-02-20 14:30:00,100.96,101.2,100.93,101.13,40161.0,94.0185,94.242,93.9906,94.1768,40161.0
2018-02-20 15:00:00,101.14,101.34,100.78,101.1,80040.0,94.1861,94.3724,93.8509,94.1489,80040.0
2018-02-20 15:30:00,101.13,101.13,100.89,100.97,163243.0,94.1768,94.1768,93.9533,94.0278,163243.0
2018-02-21 09:30:00,100.68,101.82,100.45,101.56,151075.0,93.7578,94.8194,93.5436,94.5772,151075.0
2018-02-21 10:00:00,101.53,101.7,101.05,101.06,65091.0,94.5493,94.7076,94.1023,94.1116,65091.0
2018-02-21 10:30:00,101.08,101.31,101.03,101.14,63583.0,94.1302,94.3444,94.0837,94.1861,63583.0
2018-02-21 11:00:00,101.14,101.31,100.99,101.29,41965.0,94.1861,94.3444,94.0464,94.3258,41965.0
2018-02-21 11:30:00,101.31,101.45,101.03,101.11,40365.0,94.3444,94.4748,94.0837,94.1582,40365.0
2018-02-21 12:00:00,101.11,101.31,101.02,101.14,29630.0,94.1582,94.3444,94.0744,94.1861,29630.0
2018-02-21 12:30:00,101.19,101.39,101.12,101.38,17400.0,94.2327,94.4189,94.1675,94.4096,17400.0
2018-02-21 13:00:00,101.4,101.5,101.33,101.38,20417.0,94.4282,94.5214,94.3631,94.4096,20417.0
2018-02-21 13:30:00,101.42,101.61,101.39,101.56,59292.0,94.4469,94.6238,94.4189,94.5772,59292.0
2018-02-21 14:00:00,101.53,101.85,101.48,101.68,76279.0,94.5493,94.8473,94.5027,94.689,76279.0
2018-02-21 14:30:00,101.66,101.75,101.51,101.7,83055.0,94.6704,94.7542,94.5307,94.7076,83055.0
2018-02-21 15:00:00,101.69,101.7,100.87,101.13,52469.0,94.6983,94.7076,93.9347,94.1768,52469.0
2018-02-21 15:30:00,101.15,101.33,100.29,100.32,145947.0,94.1954,94.3631,93.3946,93.4225,145947.0
2018-02-22 09:30:00,100.94,101.94,100.75,101.43,87810.0,93.9999,94.9311,93.8229,94.4562,87810.0
2018-02-22 10:00:00,101.44,101.7,101.04,101.2,55340.0,94.4655,94.7076,94.093,94.242,55340.0
2018-02-22 10:30:00,101.18,101.27,100.9,101.21,38845.0,94.2234,94.3072,93.9626,94.2513,38845.0
2018-02-22 11:00:00,101.16,101.62,101.07,101.52,54117.0,94.2047,94.6331,94.1209,94.54,54117.0
2018-02-22 11:30:00,101.49,101.49,101.23,101.43,58565.0,94.5121,94.5121,94.2699,94.4562,58565.0
2018-02-22 12:00:00,101.46,101.52,101.29,101.46,34851.0,94.4841,94.54,94.3258,94.4841,34851.0
2018-02-22 12:30:00,101.48,101.58,100.93,101.01,26538.0,94.5027,94.5959,93.9906,94.0651,26538.0
2018-02-22 13:00:00,101.02,101.18,100.6,100.84,20145.0,94.0744,94.2234,93.6833,93.9067,20145.0
2018-02-22 13:30:00,100.86,100.88,100.51,100.72,31949.0,93.9254,93.944,93.5994,93.795,31949.0
2018-02-22 14:00:00,100.71,100.84,100.6,100.81,39783.0,93.7857,93.9067,93.6833,93.8788,39783.0
2018-02-22 14:30:00,100.77,100.85,100.41,100.41,36093.0,93.8416,93.9161,93.5063,93.5063,36093.0
2018-02-22 15:00:00,100.47,100.85,100.37,100.68,67449.0,93.5622,93.9161,93.4691,93.7578,67449.0
2018-02-22 15:30:00,100.67,100.7,100.16,100.53,151493.0,93.7484,93.7764,93.2735,93.6181,151493.0
2018-02-23 09:30:00,101.27,101.42,99.94,100.01,89172.0,94.3072,94.4469,93.0686,93.1338,89172.0
2018-02-23 10:00:00,100.05,100.41,100.0,100.41,77832.0,93.1711,93.5063,93.1245,93.5063,77832.0
2018-02-23 10:30:00,100.41,101.0,100.4,100.58,45836.0,93.5063,94.0557,93.497,93.6646,45836.0
2018-02-23 11:00:00,100.59,100.62,100.07,100.18,84707.0,93.6739,93.7019,93.1897,93.2921,84707.0
2018-02-23 11:30:00,100.19,100.58,100.12,100.49,74202.0,93.3014,93.6646,93.2363,93.5808,74202.0
2018-02-23 12:00:00,100.5,100.56,100.2,100.23,69926.0,93.5901,93.646,93.3108,93.3387,69926.0
2018-02-23 12:30:00,100.25,100.25,99.82,99.95,61693.0,93.3573,93.3573,92.9569,93.0779,61693.0
2018-02-23 13:00:00,99.95,100.32,99.94,100.32,59732.0,93.0779,93.4225,93.0686,93.4225,59732.0
2018-02-23 13:30:00,100.32,100.49,100.26,100.4,30928.0,93.4225,93.5808,93.3666,93.497,30928.0
2018-02-23 14:00:00,100.41,100.5,100.07,100.41,50626.0,93.5063,93.5901,93.1897,93.5063,50626.0
2018-02-23 14:30:00,100.46,100.76,100.24,100.65,62598.0,93.5529,93.8323,93.348,93.7298,62598.0
2018-02-23 15:00:00,100.63,100.75,100.47,100.63,132859.0,93.7112,93.8229,93.5622,93.7112,132859.0
2018-02-23 15:30:00,100.63,100.86,100.43,100.84,215929.0,93.7112,93.9254,93.5249,93.9067,215929.0
2018-02-26 09:30:00,100.7,100.85,99.79,99.84,172062.0,93.7764,93.9161,92.9289,92.9755,172062.0
2018-02-26 10:00:00,99.81,99.81,99.05,99.07,109184.0,92.9476,92.9476,92.2398,92.2584,109184.0
2018-02-26 10:30:00,99.09,99.39,99.06,99.18,86619.0,92.2771,92.5564,92.2491,92.3609,86619.0
2018-02-26 11:00:00,99.2,99.65,99.2,99.53,141455.0,92.3795,92.7986,92.3795,92.6868,141455.0
2018-02-26 11:30:00,99.53,99.7,99.39,99.7,61223.0,92.6868,92.8451,92.5564,92.8451,61223.0
2018-02-26 12:00:00,99.7,100.5,99.7,100.32,173878.0,92.8451,93.5901,92.8451,93.4225,173878.0
2018-02-26 12:30:00,100.33,100.37,99.98,99.99,70777.0,93.4318,93.4691,93.1059,93.1152,70777.0
2018-02-26 13:00:00,100.01,100.36,100.0,100.07,86746.0,93.1338,93.4598,93.1245,93.1897,86746.0
2018-02-26 13:30:00,100.08,100.32,100.04,100.15,59298.0,93.199,93.4225,93.1618,93.2642,59298.0
2018-02-26 14:00:00,100.15,100.25,100.09,100.1,46910.0,93.2642,93.3573,93.2083,93.2176,46910.0
2018-02-26 14:30:00,100.07,100.1,99.86,99.95,45356.0,93.1897,93.2176,92.9941,93.0779,45356.0
2018-02-26 15:00:00,99.93,100.1,99.91,99.97,79691.0,93.0593,93.2176,93.0407,93.0966,79691.0
2018-02-26 15:30:00,99.98,100.13,99.86,100.02,294050.0,93.1059,93.2456,92.9941,93.1431,294050.0
2018-02-27 09:30:00,100.36,102.34,100.06,101.54,357056.0,93.4598,95.3036,93.1804,94.5586,357056.0
2018-02-27 10:00:00,101.57,102.54,101.42,102.41,237006.0,94.5866,95.4899,94.4469,95.3688,237006.0
2018-02-27 10:30:00,102.4,102.98,101.92,102.08,253277.0,95.3595,95.8996,94.9125,95.0615,253277.0
2018-02-27 11:00:00,102.04,102.25,101.8,102.09,160896.0,95.0242,95.2198,94.8007,95.0708,160896.0
2018-02-27 11:30:00,102.14,102.25,101.82,101.93,137376.0,95.1174,95.2198,94.8194,94.9218,137376.0
2018-02-27 12:00:00,101.91,102.09,101.56,101.93,96309.0,94.9032,95.0708,94.5772,94.9218,96309.0
2018-02-27 12:30:00,101.94,102.11,101.76,102.07,102205.0,94.9311,95.0894,94.7635,95.0522,102205.0
2018-02-27 13:00:00,102.13,102.26,101.94,102.25,133579.0,95.1081,95.2291,94.9311,95.2198,133579.0
2018-02-27 13:30:00,102.23,102.37,101.78,102.07,69884.0,95.2012,95.3316,94.7821,95.0522,69884.0
2018-02-27 14:00:00,102.07,102.21,101.85,102.04,90295.0,95.0522,95.1826,94.8473,95.0242,90295.0
2018-02-27 14:30:00,102.02,102.28,101.8,101.85,141402.0,95.0056,95.2477,94.8007,94.8473,141402.0
2018-02-27 15:00:00,101.91,102.04,101.54,101.9,206334.0,94.9032,95.0242,94.5586,94.8939,206334.0
2018-02-27 15:30:00,101.9,102.0,101.52,101.55,372206.0,94.8939,94.987,94.54,94.5679,372206.0
2018-02-28 09:30:00,101.23,101.87,100.52,101.22,79865.0,94.6024,95.2005,93.9389,94.593,79865.0
2018-02-28 10:00:00,101.3,101.43,100.66,100.88,97099.0,94.6678,94.7893,94.0697,94.2753,97099.0
2018-02-28 10:30:00,100.88,101.03,100.6,100.66,94558.0,94.2753,94.4155,94.0136,94.0697,94558.0
2018-02-28 11:00:00,100.67,100.7,100.37,100.37,96265.0,94.079,94.1071,93.7987,93.7987,96265.0
2018-02-28 11:30:00,100.35,100.53,99.9,100.46,150903.0,93.78,93.9482,93.3594,93.8828,150903.0
2018-02-28 12:00:00,100.48,100.56,100.33,100.44,81190.0,93.9015,93.9762,93.7613,93.8641,81190.0
2018-02-28 12:30:00,100.4,100.79,100.33,100.66,212336.0,93.8267,94.1912,93.7613,94.0697,212336.0
2018-02-28 13:00:00,100.66,100.69,100.3,100.47,104633.0,94.0697,94.0977,93.7333,93.8921,104633.0
2018-02-28 13:30:00,100.47,100.49,100.25,100.46,148034.0,93.8921,93.9108,93.6865,93.8828,148034.0
2018-02-28 14:00:00,100.44,100.56,100.02,100.03,103065.0,93.8641,93.9762,93.4716,93.4809,103065.0
2018-02-28 14:30:00,100.03,100.03,99.65,99.76,78849.0,93.4809,93.4809,93.1258,93.2286,78849.0
2018-02-28 15:00:00,99.76,100.04,99.57,99.65,109449.0,93.2286,93.4903,93.0511,93.1258,109449.0
2018-02-28 15:30:00,99.66,99.7,99.23,99.24,324559.0,93.1352,93.1725,92.7333,92.7427,324559.0
2018-03-01 09:30:00,99.5,100.82,99.45,100.12,142601.0,92.9856,94.2192,92.9389,93.565,142601.0
2018-03-01 10:00:00,100.07,100.59,100.0,100.14,75699.0,93.5183,94.0043,93.4529,93.5837,75699.0
2018-03-01 10:30:00,100.21,100.91,99.96,100.07,66417.0,93.6492,94.3033,93.4155,93.5183,66417.0
2018-03-01 11:00:00,100.09,100.33,99.83,99.99,96753.0,93.537,93.7613,93.294,93.4436,96753.0
2018-03-01 11:30:00,100.02,100.42,99.87,100.19,62105.0,93.4716,93.8454,93.3314,93.6305,62105.0
2018-03-01 12:00:00,100.14,100.37,99.91,100.24,52056.0,93.5837,93.7987,93.3688,93.6772,52056.0
2018-03-01 12:30:00,100.2,100.25,99.85,99.97,69568.0,93.6398,93.6865,93.3127,93.4249,69568.0
2018-03-01 13:00:00,99.89,99.89,99.1,99.59,68632.0,93.3501,93.3501,92.6118,93.0697,68632.0
2018-03-01 13:30:00,99.62,99.67,98.69,98.69,61390.0,93.0978,93.1445,92.2287,92.2287,61390.0
2018-03-01 14:00:00,98.7,98.85,98.04,98.75,82024.0,92.238,92.3782,91.6212,92.2847,82024.0
2018-03-01 14:30:00,98.83,99.15,98.61,99.11,145679.0,92.3595,92.6586,92.1539,92.6212,145679.0
2018-03-01 15:00:00,99.08,99.76,98.87,99.42,127463.0,92.5931,93.2286,92.3969,92.9109,127463.0
2018-03-01 15:30:00,99.42,99.7,98.95,99.41,405276.0,92.9109,93.1725,92.4716,92.9015,405276.0
2018-03-02 09:30:00,99.0,99.98,98.9,99.07,154273.0,92.5184,93.4342,92.4249,92.5838,154273.0
2018-03-02 10:00:00,99.11,99.8,98.82,99.23,70109.0,92.6212,93.266,92.3502,92.7333,70109.0
2018-03-02 10:30:00,99.23,99.98,99.23,99.73,293162.0,92.7333,93.4342,92.7333,93.2006,293162.0
2018-03-02 11:00:00,99.73,99.96,99.34,99.92,88190.0,93.2006,93.4155,92.8361,93.3781,88190.0
2018-03-02 11:30:00,99.92,100.76,99.88,100.27,205321.0,93.3781,94.1631,93.3408,93.7052,205321.0
2018-03-02 12:00:00,100.25,100.82,100.03,100.82,75068.0,93.6865,94.2192,93.4809,94.2192,75068.0
2018-03-02 12:30:00,100.78,101.22,100.76,101.12,99624.0,94.1818,94.593,94.1631,94.4996,99624.0
2018-03-02 13:00:00,101.09,101.09,100.78,100.96,51212.0,94.4715,94.4715,94.1818,94.3501,51212.0
2018-03-02 13:30:00,100.97,101.0,100.77,100.8,80474.0,94.3594,94.3874,94.1725,94.2005,80474.0
2018-03-02 14:00:00,100.81,101.01,100.78,100.82,61225.0,94.2099,94.3968,94.1818,94.2192,61225.0
2018-03-02 14:30:00,100.81,101.61,100.72,101.49,96706.0,94.2099,94.9575,94.1258,94.8454,96706.0
2018-03-02 15:00:00,101.42,101.42,100.87,101.23,107122.0,94.7799,94.7799,94.2659,94.6024,107122.0
2018-03-02 15:30:00,101.21,101.64,101.15,101.36,195941.0,94.5837,94.9855,94.5276,94.7239,195941.0
2018-03-05 09:30:00,100.9,101.12,99.72,99.89,230598.0,94.294,94.4996,93.1912,93.3501,230598.0
2018-03-05 10:00:00,99.88,100.54,99.88,100.12,109920.0,93.3408,93.9575,93.3408,93.565,109920.0
2018-03-05 10:30:00,100.13,100.56,99.74,100.45,62304.0,93.5744,93.9762,93.2099,93.8734,62304.0
2018-03-05 11:00:00,100.41,100.99,100.13,100.87,83811.0,93.8361,94.3781,93.5744,94.2659,83811.0
2018-03-05 11:30:00,100.93,101.0,100.67,100.77,55639.0,94.322,94.3874,94.079,94.1725,55639.0
2018-03-05 12:00:00,100.76,101.14,100.75,100.94,109293.0,94.1631,94.5183,94.1538,94.3314,109293.0
2018-03-05 12:30:00,100.92,101.01,100.82,100.88,40507.0,94.3127,94.3968,94.2192,94.2753,40507.0
2018-03-05 13:00:00,100.89,100.92,100.66,100.71,43247.0,94.2846,94.3127,94.0697,94.1164,43247.0
2018-03-05 13:30:00,100.76,101.03,100.59,100.98,48272.0,94.1631,94.4155,94.0043,94.3687,48272.0
2018-03-05 14:00:00,100.97,100.97,100.61,100.78,56827.0,94.3594,94.3594,94.023,94.1818,56827.0
2018-03-05 14:30:00,100.78,101.24,100.78,101.21,51221.0,94.1818,94.6117,94.1818,94.5837,51221.0
2018-03-05 15:00:00,101.17,101.32,101.05,101.18,66344.0,94.5463,94.6865,94.4342,94.5556,66344.0
2018-03-05 15:30:00,101.2,101.4,101.0,101.13,193860.0,94.5743,94.7612,94.3874,94.5089,193860.0
2018-03-06 09:30:00,101.27,101.74,101.11,101.24,102812.0,94.6398,95.079,94.4902,94.6117,102812.0
2018-03-06 10:00:00,101.22,101.56,101.06,101.13,101111.0,94.593,94.9108,94.4435,94.5089,101111.0
2018-03-06 10:30:00,101.16,101.26,100.43,100.7,77882.0,94.537,94.6304,93.8548,94.1071,77882.0
2018-03-06 11:00:00,100.73,101.05,100.6,100.88,49392.0,94.1351,94.4342,94.0136,94.2753,49392.0
2018-03-06 11:30:00,100.91,101.09,100.75,100.94,111189.0,94.3033,94.4715,94.1538,94.3314,111189.0
2018-03-06 12:00:00,100.92,100.92,100.57,100.57,52359.0,94.3127,94.3127,93.9856,93.9856,52359.0
2018-03-06 12:30:00,100.61,101.03,100.6,100.95,46935.0,94.023,94.4155,94.0136,94.3407,46935.0
2018-03-06 13:00:00,101.0,101.01,100.78,100.87,31070.0,94.3874,94.3968,94.1818,94.2659,31070.0
2018-03-06 13:30:00,100.87,100.9,100.48,100.52,49505.0,94.2659,94.294,93.9015,93.9389,49505.0
2018-03-06 14:00:00,100.54,100.88,100.54,100.81,80808.0,93.9575,94.2753,93.9575,94.2099,80808.0
2018-03-06 14:30:00,100.81,101.02,100.78,100.98,83805.0,94.2099,94.4061,94.1818,94.3687,83805.0
2018-03-06 15:00:00,100.98,101.07,100.85,101.05,158937.0,94.3687,94.4528,94.2473,94.4342,158937.0
2018-03-06 15:30:00,101.05,101.09,100.8,100.99,239635.0,94.4342,94.4715,94.2005,94.3781,239635.0
2018-03-07 09:30:00,100.35,100.98,100.03,100.98,63275.0,93.78,94.3687,93.4809,94.3687,63275.0
2018-03-07 10:00:00,100.96,101.37,100.93,101.14,164253.0,94.3501,94.7332,94.322,94.5183,164253.0
2018-03-07 10:30:00,101.13,101.58,100.98,101.35,154261.0,94.5089,94.9295,94.3687,94.7145,154261.0
2018-03-07 11:00:00,101.32,101.55,101.14,101.48,64876.0,94.6865,94.9014,94.5183,94.836,64876.0
2018-03-07 11:30:00,101.47,101.56,101.18,101.18,86661.0,94.8267,94.9108,94.5556,94.5556,86661.0
2018-03-07 12:00:00,101.22,101.52,101.2,101.36,58860.0,94.593,94.8734,94.5743,94.7239,58860.0
2018-03-07 12:30:00,101.33,101.35,101.2,101.23,61570.0,94.6958,94.7145,94.5743,94.6024,61570.0
2018-03-07 13:00:00,101.22,101.34,101.02,101.31,52045.0,94.593,94.7052,94.4061,94.6771,52045.0
2018-03-07 13:30:00,101.3,101.3,101.09,101.19,39139.0,94.6678,94.6678,94.4715,94.565,39139.0
2018-03-07 14:00:00,101.18,101.22,101.09,101.13,59894.0,94.5556,94.593,94.4715,94.5089,59894.0
2018-03-07 14:30:00,101.16,101.34,101.14,101.2,77998.0,94.537,94.7052,94.5183,94.5743,77998.0
2018-03-07 15:00:00,101.2,101.25,101.14,101.2,89058.0,94.5743,94.6211,94.5183,94.5743,89058.0
2018-03-07 15:30:00,101.2,101.36,100.99,101.3,285577.0,94.5743,94.7239,94.3781,94.6678,285577.0
2018-03-08 09:30:00,101.51,102.3,101.21,102.06,122354.0,94.864,95.6023,94.5837,95.378,122354.0
2018-03-08 10:00:00,102.03,102.75,101.96,102.58,101879.0,95.35,96.0229,95.2846,95.864,101879.0
2018-03-08 10:30:00,102.56,102.6,102.02,102.16,85910.0,95.8453,95.8827,95.3407,95.4715,85910.0
2018-03-08 11:00:00,102.19,102.55,102.07,102.42,37858.0,95.4995,95.836,95.3874,95.7145,37858.0
2018-03-08 11:30:00,102.43,102.48,102.09,102.48,50422.0,95.7238,95.7705,95.4061,95.7705,50422.0
2018-03-08 12:00:00,102.45,102.56,102.12,102.15,37650.0,95.7425,95.8453,95.4341,95.4621,37650.0
2018-03-08 12:30:00,102.15,102.4,102.0,102.13,37105.0,95.4621,95.6958,95.322,95.4434,37105.0
2018-03-08 13:00:00,102.15,102.27,102.05,102.15,29176.0,95.4621,95.5743,95.3687,95.4621,29176.0
2018-03-08 13:30:00,102.1,102.44,102.06,102.36,47360.0,95.4154,95.7332,95.378,95.6584,47360.0
2018-03-08 14:00:00,102.34,102.37,102.06,102.14,37760.0,95.6397,95.6677,95.378,95.4528,37760.0
2018-03-08 14:30:00,102.16,102.43,102.09,102.34,85659.0,95.4715,95.7238,95.4061,95.6397,85659.0
2018-03-08 15:00:00,102.34,102.48,102.09,102.25,128871.0,95.6397,95.7705,95.4061,95.5556,128871.0
2018-03-08 15:30:00,102.25,102.36,101.94,102.33,155612.0,95.5556,95.6584,95.2659,95.6304,155612.0
2018-03-09 09:30:00,102.69,103.08,102.19,102.75,130698.0,95.9668,96.3313,95.4995,96.0229,130698.0
2018-03-09 10:00:00,102.74,103.77,102.74,103.61,112327.0,96.0135,96.9761,96.0135,96.8266,112327.0
2018-03-09 10:30:00,103.63,103.92,103.33,103.75,204425.0,96.8452,97.1163,96.5649,96.9574,204425.0
2018-03-09 11:00:00,103.74,104.17,103.7,104.15,99728.0,96.948,97.3499,96.9107,97.3312,99728.0
2018-03-09 11:30:00,104.15,104.17,103.71,103.86,73329.0,97.3312,97.3499,96.92,97.0602,73329.0
2018-03-09 12:00:00,103.87,104.01,103.67,103.86,47836.0,97.0695,97.2004,96.8826,97.0602,47836.0
2018-03-09 12:30:00,103.81,104.05,103.81,103.94,34940.0,97.0135,97.2377,97.0135,97.1349,34940.0
2018-03-09 13:00:00,103.95,104.04,103.68,103.83,38583.0,97.1443,97.2284,96.892,97.0321,38583.0
2018-03-09 13:30:00,103.83,103.93,103.74,103.86,32849.0,97.0321,97.1256,96.948,97.0602,32849.0
2018-03-09 14:00:00,103.86,104.04,103.77,103.84,53845.0,97.0602,97.2284,96.9761,97.0415,53845.0
2018-03-09 14:30:00,103.87,104.0,103.69,104.0,81504.0,97.0695,97.191,96.9013,97.191,81504.0
2018-03-09 15:00:00,103.98,104.12,103.83,103.92,73869.0,97.1723,97.3032,97.0321,97.1163,73869.0
2018-03-09 15:30:00,103.95,104.0,103.66,103.9,242333.0,97.1443,97.191,96.8733,97.0976,242333.0
2018-03-12 09:30:00,103.76,104.19,103.63,103.99,134917.0,96.9667,97.3686,96.8452,97.1817,134917.0
2018-03-12 10:00:00,104.0,104.2,103.81,103.86,97454.0,97.191,97.3779,97.0135,97.0602,97454.0
2018-03-12 10:30:00,103.85,103.87,103.65,103.65,63043.0,97.0508,97.0695,96.8639,96.8639,63043.0
2018-03-12 11:00:00,103.65,103.74,103.55,103.62,37896.0,96.8639,96.948,96.7705,96.8359,37896.0
2018-03-12 11:30:00,103.6,103.65,103.22,103.44,47928.0,96.8172,96.8639,96.4621,96.6677,47928.0
2018-03-12 12:00:00,103.46,103.58,103.3,103.32,42417.0,96.6864,96.7985,96.5368,96.5555,42417.0
2018-03-12 12:30:00,103.32,103.41,103.15,103.15,36914.0,96.5555,96.6396,96.3967,96.3967,36914.0
2018-03-12 13:00:00,103.18,103.24,102.94,102.99,49908.0,96.4247,96.4808,96.2004,96.2471,49908.0
2018-03-12 13:30:00,103.0,103.04,102.87,103.0,66985.0,96.2565,96.2939,96.135,96.2565,66985.0
2018-03-12 14:00:00,103.01,103.29,102.8,103.2,90925.0,96.2658,96.5275,96.0696,96.4434,90925.0
2018-03-12 14:30:00,103.17,103.38,103.06,103.28,85610.0,96.4154,96.6116,96.3126,96.5182,85610.0
2018-03-12 15:00:00,103.3,103.49,103.26,103.4,76021.0,96.5368,96.7144,96.4995,96.6303,76021.0
2018-03-12 15:30:00,103.39,103.9,103.38,103.6,237947.0,96.621,97.0976,96.6116,96.8172,237947.0
2018-03-13 09:30:00,103.99,103.99,102.9,103.08,64548.0,97.1817,97.1817,96.163,96.3313,64548.0
2018-03-13 10:00:00,103.06,103.45,102.93,103.24,48008.0,96.3126,96.677,96.1911,96.4808,48008.0
2018-03-13 10:30:00,103.23,103.35,102.78,102.88,69490.0,96.4714,96.5836,96.0509,96.1443,69490.0
2018-03-13 11:00:00,102.91,103.22,102.88,103.04,62852.0,96.1724,96.4621,96.1443,96.2939,62852.0
2018-03-13 11:30:00,103.02,103.18,102.76,103.02,147284.0,96.2752,96.4247,96.0322,96.2752,147284.0
2018-03-13 12:00:00,103.04,103.06,102.66,102.87,71726.0,96.2939,96.3126,95.9387,96.135,71726.0
2018-03-13 12:30:00,102.88,103.0,102.77,102.96,48474.0,96.1443,96.2565,96.0415,96.2191,48474.0
2018-03-13 13:00:00,102.97,103.02,102.75,102.75,50917.0,96.2285,96.2752,96.0229,96.0229,50917.0
2018-03-13 13:30:00,102.77,102.86,102.45,102.47,85578.0,96.0415,96.1257,95.7425,95.7612,85578.0
2018-03-13 14:00:00,102.48,102.64,102.37,102.6,52526.0,95.7705,95.9201,95.6677,95.8827,52526.0
2018-03-13 14:30:00,102.61,102.75,102.46,102.49,84125.0,95.892,96.0229,95.7518,95.7799,84125.0
2018-03-13 15:00:00,102.5,102.56,102.29,102.38,115872.0,95.7892,95.8453,95.593,95.6771,115872.0
2018-03-13 15:30:00,102.38,102.68,102.25,102.57,264103.0,95.6771,95.9574,95.5556,95.8546,264103.0
2018-03-14 09:30:00,102.84,103.28,102.35,103.23,88080.0,96.107,96.5182,95.649,96.4714,88080.0
2018-03-14 10:00:00,103.3,103.5,102.83,103.13,101615.0,96.5368,96.7238,96.0976,96.378,101615.0
2018-03-14 10:30:00,103.13,103.16,102.66,102.77,66221.0,96.378,96.406,95.9387,96.0415,66221.0
2018-03-14 11:00:00,102.78,102.83,102.39,102.49,51999.0,96.0509,96.0976,95.6864,95.7799,51999.0
2018-03-14 11:30:00,102.49,102.5,102.01,102.14,77728.0,95.7799,95.7892,95.3313,95.4528,77728.0
2018-03-14 12:00:00,102.14,102.19,101.8,101.96,53755.0,95.4528,95.4995,95.1351,95.2846,53755.0
2018-03-14 12:30:00,101.99,102.06,101.83,101.87,47609.0,95.3126,95.378,95.1631,95.2005,47609.0
2018-03-14 13:00:00,101.9,101.9,101.63,101.67,49575.0,95.2285,95.2285,94.9762,95.0136,49575.0
2018-03-14 13:30:00,101.67,101.94,101.65,101.86,50163.0,95.0136,95.2659,94.9949,95.1911,50163.0
2018-03-14 14:00:00,101.87,102.01,101.87,102.0,51074.0,95.2005,95.3313,95.2005,95.322,51074.0
2018-03-14 14:30:00,102.01,102.04,101.68,101.88,48257.0,95.3313,95.3593,95.0229,95.2098,48257.0
2018-03-14 15:00:00,101.89,101.97,101.6,101.73,82834.0,95.2192,95.2939,94.9481,95.0696,82834.0
2018-03-14 15:30:00,101.73,102.02,101.7,102.0,266607.0,95.0696,95.3407,95.0416,95.322,266607.0
2018-03-15 09:30:00,102.24,103.49,102.01,103.34,102469.0,95.5462,96.7144,95.3313,96.5742,102469.0
2018-03-15 10:00:00,103.3,103.78,103.24,103.68,58845.0,96.5368,96.9854,96.4808,96.892,58845.0
2018-03-15 10:30:00,103.65,103.7,103.1,103.33,58899.0,96.8639,96.9107,96.3499,96.5649,58899.0
2018-03-15 11:00:00,103.33,103.87,103.28,103.78,62402.0,96.5649,97.0695,96.5182,96.9854,62402.0
2018-03-15 11:30:00,103.81,103.83,103.12,103.26,50931.0,97.0135,97.0321,96.3686,96.4995,50931.0
2018-03-15 12:00:00,103.26,103.42,103.15,103.36,66152.0,96.4995,96.649,96.3967,96.5929,66152.0
2018-03-15 12:30:00,103.36,103.37,103.02,103.09,34124.0,96.5929,96.6023,96.2752,96.3406,34124.0
2018-03-15 13:00:00,103.09,103.13,102.92,103.04,31154.0,96.3406,96.378,96.1817,96.2939,31154.0
2018-03-15 13:30:00,103.05,103.26,102.98,103.04,33649.0,96.3032,96.4995,96.2378,96.2939,33649.0
2018-03-15 14:00:00,103.03,103.24,103.02,103.13,60908.0,96.2845,96.4808,96.2752,96.378,60908.0
2018-03-15 14:30:00,103.15,103.21,103.03,103.2,42780.0,96.3967,96.4527,96.2845,96.4434,42780.0
2018-03-15 15:00:00,103.22,103.5,103.22,103.47,73156.0,96.4621,96.7238,96.4621,96.6957,73156.0
2018-03-15 15:30:00,103.47,103.6,103.13,103.15,214055.0,96.6957,96.8172,96.378,96.3967,214055.0
2018-03-16 09:30:00,103.16,103.93,102.99,103.06,217883.0,96.406,97.1256,96.2471,96.3126,217883.0
2018-03-16 10:00:00,103.06,103.19,102.55,102.61,56154.0,96.3126,96.4341,95.836,95.892,56154.0
2018-03-16 10:30:00,102.65,102.91,102.5,102.6,89629.0,95.9294,96.1724,95.7892,95.8827,89629.0
2018-03-16 11:00:00,102.59,102.86,102.48,102.84,63548.0,95.8733,96.1257,95.7705,96.107,63548.0
2018-03-16 11:30:00,102.84,103.5,102.77,103.48,80423.0,96.107,96.7238,96.0415,96.7051,80423.0
2018-03-16 12:00:00,103.46,103.47,102.93,102.93,52367.0,96.6864,96.6957,96.1911,96.1911,52367.0
2018-03-16 12:30:00,102.91,103.23,102.75,103.23,28488.0,96.1724,96.4714,96.0229,96.4714,28488.0
2018-03-16 13:00:00,103.23,103.32,102.89,102.93,29568.0,96.4714,96.5555,96.1537,96.1911,29568.0
2018-03-16 13:30:00,102.88,102.97,102.83,102.86,37031.0,96.1443,96.2285,96.0976,96.1257,37031.0
2018-03-16 14:00:00,102.86,103.02,102.84,103.02,29936.0,96.1257,96.2752,96.107,96.2752,29936.0
2018-03-16 14:30:00,103.01,103.04,102.85,102.91,37068.0,96.2658,96.2939,96.1163,96.1724,37068.0
2018-03-16 15:00:00,102.92,103.0,102.76,102.96,62544.0,96.1817,96.2565,96.0322,96.2191,62544.0
2018-03-16 15:30:00,102.95,103.13,102.75,102.75,179147.0,96.2098,96.378,96.0229,96.0229,179147.0
2018-03-19 09:30:00,102.58,102.58,101.91,102.18,54121.0,95.864,95.864,95.2379,95.4902,54121.0
2018-03-19 10:00:00,102.18,102.26,101.96,102.05,45668.0,95.4902,95.5649,95.2846,95.3687,45668.0
2018-03-19 10:30:00,102.05,102.26,101.64,101.76,32815.0,95.3687,95.5649,94.9855,95.0977,32815.0
2018-03-19 11:00:00,101.76,102.13,101.7,102.13,38470.0,95.0977,95.4434,95.0416,95.4434,38470.0
2018-03-19 11:30:00,102.13,102.31,101.85,102.28,59910.0,95.4434,95.6117,95.1818,95.5836,59910.0
2018-03-19 12:00:00,102.25,102.56,102.22,102.29,61826.0,95.5556,95.8453,95.5276,95.593,61826.0
2018-03-19 12:30:00,102.29,102.34,101.93,102.25,60960.0,95.593,95.6397,95.2565,95.5556,60960.0
2018-03-19 13:00:00,102.23,102.24,101.65,101.74,37017.0,95.5369,95.5462,94.9949,95.079,37017.0
2018-03-19 13:30:00,101.74,102.41,101.66,102.19,101770.0,95.079,95.7051,95.0042,95.4995,101770.0
2018-03-19 14:00:00,102.2,102.25,102.13,102.21,66468.0,95.5089,95.5556,95.4434,95.5182,66468.0
2018-03-19 14:30:00,102.19,102.21,101.92,102.21,38506.0,95.4995,95.5182,95.2472,95.5182,38506.0
2018-03-19 15:00:00,102.18,102.58,102.18,102.44,47400.0,95.4902,95.864,95.4902,95.7332,47400.0
2018-03-19 15:30:00,102.43,102.82,102.35,102.66,134033.0,95.7238,96.0883,95.649,95.9387,134033.0
2018-03-20 09:30:00,102.75,102.77,101.86,101.87,87388.0,96.0229,96.0415,95.1911,95.2005,87388.0
2018-03-20 10:00:00,101.88,101.98,101.53,101.68,51703.0,95.2098,95.3033,94.8827,95.0229,51703.0
2018-03-20 10:30:00,101.66,101.66,101.05,101.15,63089.0,95.0042,95.0042,94.4342,94.5276,63089.0
2018-03-20 11:00:00,101.12,101.2,100.91,101.07,55503.0,94.4996,94.5743,94.3033,94.4528,55503.0
2018-03-20 11:30:00,101.08,101.23,100.82,100.82,64366.0,94.4622,94.6024,94.2192,94.2192,64366.0
2018-03-20 12:00:00,100.8,101.0,100.69,100.9,45506.0,94.2005,94.3874,94.0977,94.294,45506.0
2018-03-20 12:30:00,100.9,100.94,100.45,100.5,61583.0,94.294,94.3314,93.8734,93.9202,61583.0
2018-03-20 13:00:00,100.5,100.58,99.92,99.92,122223.0,93.9202,93.9949,93.3781,93.3781,122223.0
2018-03-20 13:30:00,99.92,100.06,99.75,100.05,76102.0,93.3781,93.509,93.2193,93.4996,76102.0
2018-03-20 14:00:00,100.05,100.18,99.99,100.14,63797.0,93.4996,93.6211,93.4436,93.5837,63797.0
2018-03-20 14:30:00,100.14,100.42,100.08,100.36,65748.0,93.5837,93.8454,93.5277,93.7893,65748.0
2018-03-20 15:00:00,100.37,100.67,100.35,100.64,88076.0,93.7987,94.079,93.78,94.051,88076.0
2018-03-20 15:30:00,100.62,100.67,100.43,100.6,224842.0,94.0323,94.079,93.8548,94.0136,224842.0
2018-03-21 09:30:00,100.07,101.6,100.07,101.42,89480.0,93.5183,94.9481,93.5183,94.7799,89480.0
2018-03-21 10:00:00,101.4,101.4,100.92,100.94,49419.0,94.7612,94.7612,94.3127,94.3314,49419.0
2018-03-21 10:30:00,100.95,101.53,100.75,101.52,73036.0,94.3407,94.8827,94.1538,94.8734,73036.0
2018-03-21 11:00:00,101.5,101.72,101.19,101.22,233704.0,94.8547,95.0603,94.565,94.593,233704.0
2018-03-21 11:30:00,101.22,101.67,101.05,101.53,158037.0,94.593,95.0136,94.4342,94.8827,158037.0
2018-03-21 12:00:00,101.52,101.8,101.39,101.56,158395.0,94.8734,95.1351,94.7519,94.9108,158395.0
2018-03-21 12:30:00,101.58,101.67,101.38,101.45,121476.0,94.9295,95.0136,94.7426,94.808,121476.0
2018-03-21 13:00:00,101.45,101.45,101.06,101.11,49123.0,94.808,94.808,94.4435,94.4902,49123.0
2018-03-21 13:30:00,101.1,101.27,101.03,101.27,48726.0,94.4809,94.6398,94.4155,94.6398,48726.0
2018-03-21 14:00:00,101.26,101.63,100.95,101.14,81967.0,94.6304,94.9762,94.3407,94.5183,81967.0
2018-03-21 14:30:00,101.11,101.23,100.77,101.09,78172.0,94.4902,94.6024,94.1725,94.4715,78172.0
2018-03-21 15:00:00,101.08,101.6,101.05,101.15,115571.0,94.4622,94.9481,94.4342,94.5276,115571.0
2018-03-21 15:30:00,101.11,101.27,100.88,100.9,167841.0,94.4902,94.6398,94.2753,94.294,167841.0
2018-03-22 09:30:00,100.49,100.71,99.9,100.36,59384.0,93.9108,94.1164,93.3594,93.7893,59384.0
2018-03-22 10:00:00,100.4,101.72,100.37,101.28,124672.0,93.8267,95.0603,93.7987,94.6491,124672.0
2018-03-22 10:30:00,101.29,101.46,100.41,100.49,94288.0,94.6584,94.8173,93.8361,93.9108,94288.0
2018-03-22 11:00:00,100.55,101.13,100.54,100.89,114744.0,93.9669,94.5089,93.9575,94.2846,114744.0
2018-03-22 11:30:00,100.96,101.18,100.67,100.83,117403.0,94.3501,94.5556,94.079,94.2286,117403.0
2018-03-22 12:00:00,100.83,101.0,100.58,100.98,48044.0,94.2286,94.3874,93.9949,94.3687,48044.0
2018-03-22 12:30:00,101.0,101.18,100.76,101.01,81893.0,94.3874,94.5556,94.1631,94.3968,81893.0
2018-03-22 13:00:00,100.97,101.46,100.7,101.39,42853.0,94.3594,94.8173,94.1071,94.7519,42853.0
2018-03-22 13:30:00,101.44,101.45,101.15,101.3,65957.0,94.7986,94.808,94.5276,94.6678,65957.0
2018-03-22 14:00:00,101.3,101.38,100.8,100.84,51664.0,94.6678,94.7426,94.2005,94.2379,51664.0
2018-03-22 14:30:00,100.8,100.95,100.54,100.62,43028.0,94.2005,94.3407,93.9575,94.0323,43028.0
2018-03-22 15:00:00,100.58,100.85,100.35,100.43,67078.0,93.9949,94.2473,93.78,93.8548,67078.0
2018-03-22 15:30:00,100.42,100.46,99.65,99.78,222596.0,93.8454,93.8828,93.1258,93.2473,222596.0
2018-03-23 09:30:00,100.3,101.35,100.19,101.27,155347.0,93.7333,94.7145,93.6305,94.6398,155347.0
2018-03-23 10:00:00,101.24,101.61,101.0,101.4,120318.0,94.6117,94.9575,94.3874,94.7612,120318.0
2018-03-23 10:30:00,101.41,101.53,100.75,100.82,88696.0,94.7706,94.8827,94.1538,94.2192,88696.0
2018-03-23 11:00:00,100.82,100.92,100.32,100.32,75329.0,94.2192,94.3127,93.752,93.752,75329.0
2018-03-23 11:30:00,100.31,100.41,99.87,99.87,80000.0,93.7426,93.8361,93.3314,93.3314,80000.0
2018-03-23 12:00:00,99.88,100.44,99.88,100.41,45689.0,93.3408,93.8641,93.3408,93.8361,45689.0
2018-03-23 12:30:00,100.39,100.39,99.91,99.95,39633.0,93.8174,93.8174,93.3688,93.4062,39633.0
2018-03-23 13:00:00,99.91,100.19,99.9,100.07,73609.0,93.3688,93.6305,93.3594,93.5183,73609.0
2018-03-23 13:30:00,100.09,100.15,99.82,99.99,77604.0,93.537,93.5931,93.2847,93.4436,77604.0
2018-03-23 14:00:00,99.99,100.04,99.63,100.0,116403.0,93.4436,93.4903,93.1071,93.4529,116403.0
2018-03-23 14:30:00,99.97,100.03,99.24,99.29,160797.0,93.4249,93.4809,92.7427,92.7894,160797.0
2018-03-23 15:00:00,99.33,99.38,98.88,99.01,108218.0,92.8268,92.8735,92.4062,92.5277,108218.0
2018-03-23 15:30:00,99.01,99.08,98.59,98.78,217038.0,92.5277,92.5931,92.1352,92.3128,217038.0
2018-03-26 09:30:00,99.7,99.99,98.06,98.2,154842.0,93.1725,93.4436,91.6399,91.7708,154842.0
2018-03-26 10:00:00,98.19,98.26,97.39,97.39,129381.0,91.7614,91.8268,91.0138,91.0138,129381.0
2018-03-26 10:30:00,97.41,97.7,97.03,97.29,167837.0,91.0325,91.3035,90.6774,90.9203,167837.0
2018-03-26 11:00:00,97.29,97.42,96.95,97.25,106819.0,90.9203,91.0418,90.6026,90.8829,106819.0
2018-03-26 11:30:00,97.27,97.38,96.86,96.87,81190.0,90.9016,91.0044,90.5185,90.5278,81190.0
2018-03-26 12:00:00,96.88,97.35,96.86,97.25,54694.0,90.5372,90.9764,90.5185,90.8829,54694.0
2018-03-26 12:30:00,97.25,97.39,97.1,97.24,38335.0,90.8829,91.0138,90.7428,90.8736,38335.0
2018-03-26 13:00:00,97.22,97.35,97.07,97.16,89572.0,90.8549,90.9764,90.7147,90.7988,89572.0
2018-03-26 13:30:00,97.14,97.36,97.04,97.36,79266.0,90.7801,90.9857,90.6867,90.9857,79266.0
2018-03-26 14:00:00,97.36,97.7,97.35,97.48,95580.0,90.9857,91.3035,90.9764,91.0979,95580.0
2018-03-26 14:30:00,97.51,97.62,97.31,97.47,79727.0,91.1259,91.2287,90.939,91.0885,79727.0
2018-03-26 15:00:00,97.46,97.77,97.38,97.74,98272.0,91.0792,91.3689,91.0044,91.3409,98272.0
2018-03-26 15:30:00,97.75,98.08,97.74,97.98,289803.0,91.3502,91.6586,91.3409,91.5652,289803.0
2018-03-27 09:30:00,98.25,98.67,97.59,98.05,141373.0,91.8175,92.21,91.2007,91.6306,141373.0
2018-03-27 10:00:00,98.05,98.81,98.05,98.51,179010.0,91.6306,92.3408,91.6306,92.0605,179010.0
2018-03-27 10:30:00,98.48,98.9,98.12,98.53,98805.0,92.0324,92.4249,91.696,92.0791,98805.0
2018-03-27 11:00:00,98.51,98.92,98.38,98.5,111950.0,92.0605,92.4436,91.939,92.0511,111950.0
2018-03-27 11:30:00,98.49,98.51,98.22,98.5,97094.0,92.0418,92.0605,91.7894,92.0511,97094.0
2018-03-27 12:00:00,98.5,98.67,98.3,98.37,102237.0,92.0511,92.21,91.8642,91.9296,102237.0
2018-03-27 12:30:00,98.36,98.68,98.16,98.56,79330.0,91.9203,92.2193,91.7334,92.1072,79330.0
2018-03-27 13:00:00,98.58,98.69,98.31,98.31,79240.0,92.1259,92.2287,91.8735,91.8735,79240.0
2018-03-27 13:30:00,98.36,98.4,97.89,98.1,76484.0,91.9203,91.9577,91.481,91.6773,76484.0
2018-03-27 14:00:00,98.1,98.34,97.86,97.93,86869.0,91.6773,91.9016,91.453,91.5184,86869.0
2018-03-27 14:30:00,97.93,98.22,97.71,97.89,102546.0,91.5184,91.7894,91.3128,91.481,102546.0
2018-03-27 15:00:00,97.89,97.9,97.27,97.41,125837.0,91.481,91.4904,90.9016,91.0325,125837.0
2018-03-27 15:30:00,97.4,97.5,96.93,97.43,348461.0,91.0231,91.1166,90.5839,91.0512,348461.0
2018-03-28 09:30:00,97.75,98.39,97.72,98.22,91191.0,91.3502,91.9483,91.3222,91.7894,91191.0
2018-03-28 10:00:00,98.33,98.66,97.76,98.34,161046.0,91.8922,92.2006,91.3596,91.9016,161046.0
2018-03-28 10:30:00,98.32,98.42,97.81,97.83,88173.0,91.8829,91.9763,91.4063,91.425,88173.0
2018-03-28 11:00:00,97.8,98.14,97.62,97.85,42725.0,91.3969,91.7147,91.2287,91.4437,42725.0
2018-03-28 11:30:00,97.86,98.03,97.67,97.71,63162.0,91.453,91.6119,91.2755,91.3128,63162.0
2018-03-28 12:00:00,97.79,98.3,97.68,98.14,52388.0,91.3876,91.8642,91.2848,91.7147,52388.0
2018-03-28 12:30:00,98.14,98.27,97.88,97.93,46713.0,91.7147,91.8362,91.4717,91.5184,46713.0
2018-03-28 13:00:00,97.92,97.99,97.69,97.94,35388.0,91.5091,91.5745,91.2941,91.5278,35388.0
2018-03-28 13:30:00,97.92,98.03,97.77,98.0,36140.0,91.5091,91.6119,91.3689,91.5838,36140.0
2018-03-28 14:00:00,98.0,98.06,97.81,97.91,46008.0,91.5838,91.6399,91.4063,91.4997,46008.0
2018-03-28 14:30:00,97.9,98.07,97.71,97.76,106600.0,91.4904,91.6493,91.3128,91.3596,106600.0
2018-03-28 15:00:00,97.75,97.79,97.21,97.3,162374.0,91.3502,91.3876,90.8456,90.9297,162374.0
2018-03-28 15:30:00,97.29,97.65,97.13,97.17,341003.0,90.9203,91.2568,90.7708,90.8082,341003.0
2018-03-29 09:30:00,97.7,97.82,96.35,96.81,122054.0,91.3035,91.4156,90.0419,90.4718,122054.0
2018-03-29 10:00:00,96.82,96.85,96.08,96.13,120758.0,90.4811,90.5091,89.7895,89.8363,120758.0
2018-03-29 10:30:00,96.15,96.39,95.8,96.12,156767.0,89.855,90.0793,89.5279,89.8269,156767.0
2018-03-29 11:00:00,96.15,96.4,95.91,96.0,147749.0,89.855,90.0886,89.6307,89.7148,147749.0
2018-03-29 11:30:00,96.0,96.4,95.92,96.39,113975.0,89.7148,90.0886,89.64,90.0793,113975.0
2018-03-29 12:00:00,96.41,96.5,96.23,96.39,76291.0,90.0979,90.1821,89.9297,90.0793,76291.0
2018-03-29 12:30:00,96.43,96.46,96.31,96.41,69160.0,90.1166,90.1447,90.0045,90.0979,69160.0
2018-03-29 13:00:00,96.42,96.6,96.33,96.5,151708.0,90.1073,90.2755,90.0232,90.1821,151708.0
2018-03-29 13:30:00,96.51,96.61,96.38,96.55,121218.0,90.1914,90.2848,90.0699,90.2288,121218.0
2018-03-29 14:00:00,96.52,97.0,96.51,96.76,95576.0,90.2007,90.6493,90.1914,90.425,95576.0
2018-03-29 14:30:00,96.76,96.77,96.28,96.28,174578.0,90.425,90.4344,89.9765,89.9765,174578.0
2018-03-29 15:00:00,96.28,96.69,96.09,96.65,279394.0,89.9765,90.3596,89.7989,90.3222,279394.0
2018-03-29 15:30:00,96.68,97.1,96.55,96.98,621765.0,90.3503,90.7428,90.2288,90.6306,621765.0
2018-04-02 09:30:00,97.33,97.95,97.2,97.5,97023.0,90.9577,91.5371,90.8362,91.1166,97023.0
2018-04-02 10:00:00,97.47,97.54,96.95,97.04,96159.0,91.0885,91.154,90.6026,90.6867,96159.0
2018-04-02 10:30:00,97.0,97.08,96.56,96.79,90038.0,90.6493,90.7241,90.2381,90.4531,90038.0
2018-04-02 11:00:00,96.8,96.83,96.35,96.51,125695.0,90.4624,90.4904,90.0419,90.1914,125695.0
2018-04-02 11:30:00,96.51,96.58,95.81,96.03,86486.0,90.1914,90.2568,89.5372,89.7428,86486.0
2018-04-02 12:00:00,96.05,96.05,95.34,95.46,106371.0,89.7615,89.7615,89.098,89.2101,106371.0
2018-04-02 12:30:00,95.48,95.7,95.44,95.57,58845.0,89.2288,89.4344,89.1915,89.3129,58845.0
2018-04-02 13:00:00,95.63,95.69,94.98,95.02,81668.0,89.369,89.4251,88.7616,88.7989,81668.0
2018-04-02 13:30:00,95.06,95.39,94.92,94.97,79906.0,88.8363,89.1447,88.7055,88.7522,79906.0
2018-04-02 14:00:00,94.93,95.12,94.67,95.0,98816.0,88.7148,88.8924,88.4719,88.7803,98816.0
2018-04-02 14:30:00,94.97,95.17,94.77,95.0,155058.0,88.7522,88.9391,88.5653,88.7803,155058.0
2018-04-02 15:00:00,95.02,95.09,94.73,95.01,125722.0,88.7989,88.8644,88.5279,88.7896,125722.0
2018-04-02 15:30:00,95.01,95.51,94.95,95.29,301472.0,88.7896,89.2569,88.7335,89.0513,301472.0
2018-04-03 09:30:00,95.73,96.38,95.34,96.35,122674.0,89.4625,90.0699,89.098,90.0419,122674.0
2018-04-03 10:00:00,96.32,96.38,96.16,96.34,253894.0,90.0138,90.0699,89.8643,90.0325,253894.0
2018-04-03 10:30:00,96.33,96.71,96.27,96.51,143151.0,90.0232,90.3783,89.9671,90.1914,143151.0
2018-04-03 11:00:00,96.5,96.59,96.19,96.28,152948.0,90.1821,90.2662,89.8923,89.9765,152948.0
2018-04-03 11:30:00,96.27,96.31,96.06,96.18,159814.0,89.9671,90.0045,89.7709,89.883,159814.0
2018-04-03 12:00:00,96.17,96.28,95.95,96.01,82950.0,89.8737,89.9765,89.6681,89.7241,82950.0
2018-04-03 12:30:00,96.0,96.02,95.71,95.79,96656.0,89.7148,89.7335,89.4438,89.5185,96656.0
2018-04-03 13:00:00,95.81,96.03,95.64,95.94,123454.0,89.5372,89.7428,89.3784,89.6587,123454.0
2018-04-03 13:30:00,95.95,96.04,95.74,96.01,86767.0,89.6681,89.7522,89.4718,89.7241,86767.0
2018-04-03 14:00:00,96.03,96.04,95.82,95.88,103180.0,89.7428,89.7522,89.5466,89.6026,103180.0
2018-04-03 14:30:00,95.85,96.37,95.69,96.34,141034.0,89.5746,90.0606,89.4251,90.0325,141034.0
2018-04-03 15:00:00,96.34,97.12,96.27,97.09,196604.0,90.0325,90.7615,89.9671,90.7334,196604.0
2018-04-03 15:30:00,97.09,97.17,96.76,97.07,306932.0,90.7334,90.8082,90.425,90.7147,306932.0
2018-04-04 09:30:00,95.9,97.36,95.87,97.02,159335.0,89.6213,90.9857,89.5933,90.668,159335.0
2018-04-04 10:00:00,97.0,97.14,96.71,96.77,128924.0,90.6493,90.7801,90.3783,90.4344,128924.0
2018-04-04 10:30:00,96.73,97.21,96.56,96.91,82749.0,90.397,90.8456,90.2381,90.5652,82749.0
2018-04-04 11:00:00,96.9,96.97,96.62,96.84,103198.0,90.5559,90.6213,90.2942,90.4998,103198.0
2018-04-04 11:30:00,96.87,96.95,96.54,96.56,86305.0,90.5278,90.6026,90.2194,90.2381,86305.0
2018-04-04 12:00:00,96.54,96.81,96.35,96.79,71487.0,90.2194,90.4718,90.0419,90.4531,71487.0
2018-04-04 12:30:00,96.82,97.05,96.75,97.0,75724.0,90.4811,90.696,90.4157,90.6493,75724.0
2018-04-04 13:00:00,97.01,97.03,96.77,96.82,72768.0,90.6587,90.6774,90.4344,90.4811,72768.0
2018-04-04 13:30:00,96.83,96.83,96.58,96.72,55945.0,90.4904,90.4904,90.2568,90.3876,55945.0
2018-04-04 14:00:00,96.72,97.1,96.61,96.97,116656.0,90.3876,90.7428,90.2848,90.6213,116656.0
2018-04-04 14:30:00,96.95,97.02,96.73,96.93,220511.0,90.6026,90.668,90.397,90.5839,220511.0
2018-04-04 15:00:00,96.93,97.15,96.8,96.94,283462.0,90.5839,90.7895,90.4624,90.5932,283462.0
2018-04-04 15:30:00,96.94,97.07,96.79,96.83,571631.0,90.5932,90.7147,90.4531,90.4904,571631.0
2018-04-05 09:30:00,97.0,97.15,96.7,97.05,310915.0,90.6493,90.7895,90.369,90.696,310915.0
2018-04-05 10:00:00,97.04,97.07,96.9,96.98,299209.0,90.6867,90.7147,90.5559,90.6306,299209.0
2018-04-05 10:30:00,96.97,97.58,96.95,97.46,324583.0,90.6213,91.1913,90.6026,91.0792,324583.0
2018-04-05 11:00:00,97.47,97.96,97.43,97.94,472798.0,91.0885,91.5465,91.0512,91.5278,472798.0
2018-04-05 11:30:00,97.91,98.32,97.81,97.99,175064.0,91.4997,91.8829,91.4063,91.5745,175064.0
2018-04-05 12:00:00,97.96,98.01,97.83,97.91,104519.0,91.5465,91.5932,91.425,91.4997,104519.0
2018-04-05 12:30:00,97.96,98.0,97.84,97.9,74238.0,91.5465,91.5838,91.4343,91.4904,74238.0
2018-04-05 13:00:00,97.91,98.02,97.75,97.79,69862.0,91.4997,91.6025,91.3502,91.3876,69862.0
2018-04-05 13:30:00,97.78,98.05,97.61,98.0,456894.0,91.3782,91.6306,91.2194,91.5838,456894.0
2018-04-05 14:00:00,98.0,98.33,97.94,98.14,136057.0,91.5838,91.8922,91.5278,91.7147,136057.0
2018-04-05 14:30:00,98.14,98.28,98.0,98.2,102138.0,91.7147,91.8455,91.5838,91.7708,102138.0
2018-04-05 15:00:00,98.2,98.39,98.12,98.34,105177.0,91.7708,91.9483,91.696,91.9016,105177.0
2018-04-05 15:30:00,98.37,98.4,98.08,98.23,292195.0,91.9296,91.9577,91.6586,91.7988,292195.0
2018-04-06 09:30:00,97.76,98.17,97.31,97.9,62332.0,91.3596,91.7427,90.939,91.4904,62332.0
2018-04-06 10:00:00,97.93,98.02,97.78,97.89,124361.0,91.5184,91.6025,91.3782,91.481,124361.0
2018-04-06 10:30:00,97.86,97.96,97.35,97.45,76249.0,91.453,91.5465,90.9764,91.0699,76249.0
2018-04-06 11:00:00,97.42,97.42,96.82,96.85,65468.0,91.0418,91.0418,90.4811,90.5091,65468.0
2018-04-06 11:30:00,96.86,97.3,96.76,97.09,65133.0,90.5185,90.9297,90.425,90.7334,65133.0
2018-04-06 12:00:00,97.08,97.09,96.4,96.4,72976.0,90.7241,90.7334,90.0886,90.0886,72976.0
2018-04-06 12:30:00,96.41,97.03,96.39,97.01,40632.0,90.0979,90.6774,90.0793,90.6587,40632.0
2018-04-06 13:00:00,97.0,97.02,96.67,96.92,42863.0,90.6493,90.668,90.3409,90.5746,42863.0
2018-04-06 13:30:00,96.89,97.0,96.12,96.13,88714.0,90.5465,90.6493,89.8269,89.8363,88714.0
2018-04-06 14:00:00,96.08,96.35,96.05,96.13,80118.0,89.7895,90.0419,89.7615,89.8363,80118.0
2018-04-06 14:30:00,96.1,96.18,95.72,95.84,119602.0,89.8082,89.883,89.4531,89.5653,119602.0
2018-04-06 15:00:00,95.84,96.21,95.73,95.95,124671.0,89.5653,89.911,89.4625,89.6681,124671.0
2018-04-06 15:30:00,95.95,96.5,95.91,96.24,288396.0,89.6681,90.1821,89.6307,89.9391,288396.0
2018-04-09 09:30:00,96.74,97.34,96.45,97.31,51922.0,90.4063,90.9671,90.1353,90.939,51922.0
2018-04-09 10:00:00,97.27,97.32,96.64,96.94,38446.0,90.9016,90.9484,90.3129,90.5932,38446.0
2018-04-09 10:30:00,96.92,97.34,96.92,97.1,35639.0,90.5746,90.9671,90.5746,90.7428,35639.0
2018-04-09 11:00:00,97.07,97.45,96.97,97.32,37083.0,90.7147,91.0699,90.6213,90.9484,37083.0
2018-04-09 11:30:00,97.36,97.5,97.24,97.38,35940.0,90.9857,91.1166,90.8736,91.0044,35940.0
2018-04-09 12:00:00,97.35,97.39,97.15,97.18,54854.0,90.9764,91.0138,90.7895,90.8175,54854.0
2018-04-09 12:30:00,97.16,97.31,97.11,97.26,63372.0,90.7988,90.939,90.7521,90.8923,63372.0
2018-04-09 13:00:00,97.29,97.53,97.21,97.5,158624.0,90.9203,91.1446,90.8456,91.1166,158624.0
2018-04-09 13:30:00,97.5,97.56,97.43,97.49,59239.0,91.1166,91.1727,91.0512,91.1072,59239.0
2018-04-09 14:00:00,97.48,97.48,97.05,97.06,43734.0,91.0979,91.0979,90.696,90.7054,43734.0
2018-04-09 14:30:00,97.08,97.24,96.97,97.19,52916.0,90.7241,90.8736,90.6213,90.8269,52916.0
2018-04-09 15:00:00,97.17,97.31,96.9,96.98,53125.0,90.8082,90.939,90.5559,90.6306,53125.0
2018-04-09 15:30:00,96.96,96.98,96.27,96.31,223553.0,90.6119,90.6306,89.9671,90.0045,223553.0
2018-04-10 09:30:00,97.25,97.27,96.49,96.52,116144.0,90.8829,90.9016,90.1727,90.2007,116144.0
2018-04-10 10:00:00,96.52,96.64,96.33,96.57,181518.0,90.2007,90.3129,90.0232,90.2475,181518.0
2018-04-10 10:30:00,96.55,96.93,96.5,96.74,141420.0,90.2288,90.5839,90.1821,90.4063,141420.0
2018-04-10 11:00:00,96.78,97.33,96.77,97.15,204732.0,90.4437,90.9577,90.4344,90.7895,204732.0
2018-04-10 11:30:00,97.13,97.26,96.65,96.89,105686.0,90.7708,90.8923,90.3222,90.5465,105686.0
2018-04-10 12:00:00,96.9,96.96,96.27,96.45,116181.0,90.5559,90.6119,89.9671,90.1353,116181.0
2018-04-10 12:30:00,96.47,96.89,96.46,96.82,61776.0,90.154,90.5465,90.1447,90.4811,61776.0
2018-04-10 13:00:00,96.8,97.04,96.71,97.0,76279.0,90.4624,90.6867,90.3783,90.6493,76279.0
2018-04-10 13:30:00,97.01,97.04,96.68,96.87,69203.0,90.6587,90.6867,90.3503,90.5278,69203.0
2018-04-10 14:00:00,96.85,96.93,96.75,96.77,77081.0,90.5091,90.5839,90.4157,90.4344,77081.0
2018-04-10 14:30:00,96.76,96.9,96.51,96.89,133266.0,90.425,90.5559,90.1914,90.5465,133266.0
2018-04-10 15:00:00,96.9,97.01,96.72,96.84,171571.0,90.5559,90.6587,90.3876,90.4998,171571.0
2018-04-10 15:30:00,96.83,96.99,96.7,96.91,264066.0,90.4904,90.64,90.369,90.5652,264066.0
2018-04-11 09:30:00,96.4,96.81,96.21,96.81,63305.0,90.0886,90.4718,89.911,90.4718,63305.0
2018-04-11 10:00:00,96.84,97.15,96.79,96.94,93869.0,90.4998,90.7895,90.4531,90.5932,93869.0
2018-04-11 10:30:00,96.93,96.94,96.39,96.39,39578.0,90.5839,90.5932,90.0793,90.0793,39578.0
2018-04-11 11:00:00,96.4,96.97,96.33,96.94,60290.0,90.0886,90.6213,90.0232,90.5932,60290.0
2018-04-11 11:30:00,96.94,97.12,96.79,96.95,110323.0,90.5932,90.7615,90.4531,90.6026,110323.0
2018-04-11 12:00:00,96.94,96.98,96.74,96.88,55952.0,90.5932,90.6306,90.4063,90.5372,55952.0
2018-04-11 12:30:00,96.94,96.96,96.82,96.88,53586.0,90.5932,90.6119,90.4811,90.5372,53586.0
2018-04-11 13:00:00,96.89,96.91,96.62,96.68,80209.0,90.5465,90.5652,90.2942,90.3503,80209.0
2018-04-11 13:30:00,96.67,96.7,96.54,96.59,71512.0,90.3409,90.369,90.2194,90.2662,71512.0
2018-04-11 14:00:00,96.59,96.69,96.41,96.56,67712.0,90.2662,90.3596,90.0979,90.2381,67712.0
2018-04-11 14:30:00,96.58,96.73,96.41,96.55,55020.0,90.2568,90.397,90.0979,90.2288,55020.0
2018-04-11 15:00:00,96.54,96.6,96.13,96.29,84931.0,90.2194,90.2755,89.8363,89.9858,84931.0
2018-04-11 15:30:00,96.32,96.5,96.12,96.2,233124.0,90.0138,90.1821,89.8269,89.9017,233124.0
2018-04-12 09:30:00,96.68,96.68,96.28,96.6,72666.0,90.3503,90.3503,89.9765,90.2755,72666.0
2018-04-12 10:00:00,96.59,97.16,96.52,97.05,105058.0,90.2662,90.7988,90.2007,90.696,105058.0
2018-04-12 10:30:00,97.07,97.17,96.62,96.62,56410.0,90.7147,90.8082,90.2942,90.2942,56410.0
2018-04-12 11:00:00,96.64,97.05,96.63,96.73,157820.0,90.3129,90.696,90.3035,90.397,157820.0
2018-04-12 11:30:00,96.76,96.86,96.61,96.78,66776.0,90.425,90.5185,90.2848,90.4437,66776.0
2018-04-12 12:00:00,96.76,97.02,96.68,97.02,38245.0,90.425,90.668,90.3503,90.668,38245.0
2018-04-12 12:30:00,97.03,97.11,96.94,97.1,50493.0,90.6774,90.7521,90.5932,90.7428,50493.0
2018-04-12 13:00:00,97.11,97.11,96.68,96.7,36167.0,90.7521,90.7521,90.3503,90.369,36167.0
2018-04-12 13:30:00,96.69,97.0,96.66,96.94,86714.0,90.3596,90.6493,90.3316,90.5932,86714.0
2018-04-12 14:00:00,96.93,97.07,96.93,97.05,80581.0,90.5839,90.7147,90.5839,90.696,80581.0
2018-04-12 14:30:00,97.06,97.06,96.84,97.01,39438.0,90.7054,90.7054,90.4998,90.6587,39438.0
2018-04-12 15:00:00,97.02,97.07,96.91,96.95,74639.0,90.668,90.7147,90.5652,90.6026,74639.0
2018-04-12 15:30:00,96.95,96.98,96.63,96.63,128816.0,90.6026,90.6306,90.3035,90.3035,128816.0
2018-04-13 09:30:00,96.53,96.72,96.2,96.48,160240.0,90.2101,90.3876,89.9017,90.1634,160240.0
2018-04-13 10:00:00,96.44,96.46,95.92,96.0,177535.0,90.126,90.1447,89.64,89.7148,177535.0
2018-04-13 10:30:00,96.0,96.19,95.72,95.86,68067.0,89.7148,89.8923,89.4531,89.584,68067.0
2018-04-13 11:00:00,95.86,96.35,95.84,96.27,100128.0,89.584,90.0419,89.5653,89.9671,100128.0
2018-04-13 11:30:00,96.26,96.43,96.19,96.4,59057.0,89.9578,90.1166,89.8923,90.0886,59057.0
2018-04-13 12:00:00,96.42,96.45,96.27,96.39,56928.0,90.1073,90.1353,89.9671,90.0793,56928.0
2018-04-13 12:30:00,96.39,96.4,96.25,96.33,54015.0,90.0793,90.0886,89.9484,90.0232,54015.0
2018-04-13 13:00:00,96.34,96.59,96.32,96.58,205393.0,90.0325,90.2662,90.0138,90.2568,205393.0
2018-04-13 13:30:00,96.59,96.69,96.5,96.56,52173.0,90.2662,90.3596,90.1821,90.2381,52173.0
2018-04-13 14:00:00,96.56,96.56,96.34,96.47,90000.0,90.2381,90.2381,90.0325,90.154,90000.0
2018-04-13 14:30:00,96.45,96.6,96.23,96.31,54317.0,90.1353,90.2755,89.9297,90.0045,54317.0
2018-04-13 15:00:00,96.31,96.31,95.95,96.02,89504.0,90.0045,90.0045,89.6681,89.7335,89504.0
2018-04-13 15:30:00,96.0,96.38,95.93,96.26,245301.0,89.7148,90.0699,89.6494,89.9578,245301.0
2018-04-16 09:30:00,96.99,97.09,96.55,96.75,81448.0,90.64,90.7334,90.2288,90.4157,81448.0
2018-04-16 10:00:00,96.78,96.86,96.42,96.66,182542.0,90.4437,90.5185,90.1073,90.3316,182542.0
2018-04-16 10:30:00,96.62,96.63,96.37,96.52,75439.0,90.2942,90.3035,90.0606,90.2007,75439.0
2018-04-16 11:00:00,96.53,96.62,96.36,96.55,128353.0,90.2101,90.2942,90.0512,90.2288,128353.0
2018-04-16 11:30:00,96.57,96.78,96.42,96.74,88548.0,90.2475,90.4437,90.1073,90.4063,88548.0
2018-04-16 12:00:00,96.73,96.82,96.62,96.79,44060.0,90.397,90.4811,90.2942,90.4531,44060.0
2018-04-16 12:30:00,96.79,97.0,96.78,96.95,45789.0,90.4531,90.6493,90.4437,90.6026,45789.0
2018-04-16 13:00:00,96.97,97.47,96.92,97.47,89115.0,90.6213,91.0885,90.5746,91.0885,89115.0
2018-04-16 13:30:00,97.49,97.74,97.45,97.71,58756.0,91.1072,91.3409,91.0699,91.3128,58756.0
2018-04-16 14:00:00,97.71,97.76,97.58,97.69,125725.0,91.3128,91.3596,91.1913,91.2941,125725.0
2018-04-16 14:30:00,97.68,97.77,97.62,97.65,46151.0,91.2848,91.3689,91.2287,91.2568,46151.0
2018-04-16 15:00:00,97.64,97.76,97.44,97.53,55622.0,91.2474,91.3596,91.0605,91.1446,55622.0
2018-04-16 15:30:00,97.53,97.58,97.35,97.42,194837.0,91.1446,91.1913,90.9764,91.0418,194837.0
2018-04-17 09:30:00,97.8,98.05,96.24,96.37,378672.0,91.3969,91.6306,89.9391,90.0606,378672.0
2018-04-17 10:00:00,96.4,96.98,96.23,96.86,273414.0,90.0886,90.6306,89.9297,90.5185,273414.0
2018-04-17 10:30:00,96.87,97.13,96.84,96.88,98620.0,90.5278,90.7708,90.4998,90.5372,98620.0
2018-04-17 11:00:00,96.88,97.45,96.87,97.41,106919.0,90.5372,91.0699,90.5278,91.0325,106919.0
2018-04-17 11:30:00,97.4,97.62,97.23,97.54,104919.0,91.0231,91.2287,90.8643,91.154,104919.0
2018-04-17 12:00:00,97.54,97.79,97.52,97.54,110998.0,91.154,91.3876,91.1353,91.154,110998.0
2018-04-17 12:30:00,97.55,97.71,97.42,97.66,45862.0,91.1633,91.3128,91.0418,91.2661,45862.0
2018-04-17 13:00:00,97.65,97.66,97.46,97.52,53093.0,91.2568,91.2661,91.0792,91.1353,53093.0
2018-04-17 13:30:00,97.52,97.53,97.29,97.48,68181.0,91.1353,91.1446,90.9203,91.0979,68181.0
2018-04-17 14:00:00,97.49,97.6,97.23,97.28,82927.0,91.1072,91.21,90.8643,90.911,82927.0
2018-04-17 14:30:00,97.29,97.4,97.11,97.15,117138.0,90.9203,91.0231,90.7521,90.7895,117138.0
2018-04-17 15:00:00,97.15,97.62,97.12,97.6,199608.0,90.7895,91.2287,90.7615,91.21,199608.0
2018-04-17 15:30:00,97.6,97.87,97.39,97.7,410605.0,91.21,91.4624,91.0138,91.3035,410605.0
2018-04-18 09:30:00,97.9,98.81,97.81,98.72,77260.0,91.4904,92.3408,91.4063,92.2567,77260.0
2018-04-18 10:00:00,98.71,98.78,98.25,98.4,151534.0,92.2474,92.3128,91.8175,91.9577,151534.0
2018-04-18 10:30:00,98.39,98.66,98.36,98.65,74133.0,91.9483,92.2006,91.9203,92.1913,74133.0
2018-04-18 11:00:00,98.64,99.48,98.64,99.33,204248.0,92.1819,92.9669,92.1819,92.8268,204248.0
2018-04-18 11:30:00,99.31,99.42,98.76,98.96,165738.0,92.8081,92.9109,92.2941,92.481,165738.0
2018-04-18 12:00:00,98.97,99.06,98.84,98.95,89970.0,92.4903,92.5744,92.3688,92.4716,89970.0
2018-04-18 12:30:00,98.96,99.17,98.96,99.07,94553.0,92.481,92.6772,92.481,92.5838,94553.0
2018-04-18 13:00:00,99.06,99.06,98.87,98.93,41380.0,92.5744,92.5744,92.3969,92.453,41380.0
2018-04-18 13:30:00,98.96,99.02,98.86,98.98,55875.0,92.481,92.5371,92.3875,92.4997,55875.0
2018-04-18 14:00:00,98.98,99.07,98.85,99.03,84364.0,92.4997,92.5838,92.3782,92.5464,84364.0
2018-04-18 14:30:00,99.03,99.03,98.82,98.84,77572.0,92.5464,92.5464,92.3502,92.3688,77572.0
2018-04-18 15:00:00,98.84,99.02,98.84,98.95,110116.0,92.3688,92.5371,92.3688,92.4716,110116.0
2018-04-18 15:30:00,98.95,99.02,98.58,98.74,309687.0,92.4716,92.5371,92.1259,92.2754,309687.0
2018-04-19 09:30:00,98.53,98.81,98.21,98.73,59331.0,92.0791,92.3408,91.7801,92.2661,59331.0
2018-04-19 10:00:00,98.79,98.79,98.32,98.44,61595.0,92.3221,92.3221,91.8829,91.995,61595.0
2018-04-19 10:30:00,98.37,98.78,98.3,98.4,77184.0,91.9296,92.3128,91.8642,91.9577,77184.0
2018-04-19 11:00:00,98.47,98.68,98.39,98.43,60001.0,92.0231,92.2193,91.9483,91.9857,60001.0
2018-04-19 11:30:00,98.45,98.46,98.07,98.22,53412.0,92.0044,92.0137,91.6493,91.7894,53412.0
2018-04-19 12:00:00,98.24,98.35,98.05,98.12,35892.0,91.8081,91.9109,91.6306,91.696,35892.0
2018-04-19 12:30:00,98.14,98.23,97.99,98.09,48789.0,91.7147,91.7988,91.5745,91.668,48789.0
2018-04-19 13:00:00,98.08,98.16,98.01,98.1,33331.0,91.6586,91.7334,91.5932,91.6773,33331.0
2018-04-19 13:30:00,98.11,98.29,98.03,98.2,59747.0,91.6866,91.8549,91.6119,91.7708,59747.0
2018-04-19 14:00:00,98.2,98.35,98.2,98.34,53470.0,91.7708,91.9109,91.7708,91.9016,53470.0
2018-04-19 14:30:00,98.32,98.7,98.32,98.66,50225.0,91.8829,92.238,91.8829,92.2006,50225.0
2018-04-19 15:00:00,98.63,98.68,98.44,98.44,52215.0,92.1726,92.2193,91.995,91.995,52215.0
2018-04-19 15:30:00,98.44,98.85,98.39,98.42,167369.0,91.995,92.3782,91.9483,91.9763,167369.0
2018-04-20 09:30:00,98.47,98.7,98.12,98.19,173151.0,92.0231,92.238,91.696,91.7614,173151.0
2018-04-20 10:00:00,98.23,98.5,98.12,98.19,61597.0,91.7988,92.0511,91.696,91.7614,61597.0
2018-04-20 10:30:00,98.23,98.27,97.82,97.97,42975.0,91.7988,91.8362,91.4156,91.5558,42975.0
2018-04-20 11:00:00,97.96,97.97,97.59,97.59,38967.0,91.5465,91.5558,91.2007,91.2007,38967.0
2018-04-20 11:30:00,97.59,97.99,97.59,97.82,33088.0,91.2007,91.5745,91.2007,91.4156,33088.0
2018-04-20 12:00:00,97.8,97.9,97.67,97.9,23176.0,91.3969,91.4904,91.2755,91.4904,23176.0
2018-04-20 12:30:00,97.87,97.97,97.75,97.85,34196.0,91.4624,91.5558,91.3502,91.4437,34196.0
2018-04-20 13:00:00,97.83,97.86,97.47,97.59,74675.0,91.425,91.453,91.0885,91.2007,74675.0
2018-04-20 13:30:00,97.57,97.81,97.48,97.64,128475.0,91.182,91.4063,91.0979,91.2474,128475.0
2018-04-20 14:00:00,97.64,97.75,97.47,97.69,103254.0,91.2474,91.3502,91.0885,91.2941,103254.0
2018-04-20 14:30:00,97.69,97.75,97.39,97.47,106981.0,91.2941,91.3502,91.0138,91.0885,106981.0
2018-04-20 15:00:00,97.45,97.5,97.27,97.43,115734.0,91.0699,91.1166,90.9016,91.0512,115734.0
2018-04-20 15:30:00,97.43,97.47,97.27,97.46,320730.0,91.0512,91.0885,90.9016,91.0792,320730.0
2018-04-23 09:30:00,97.45,97.73,96.43,96.84,74913.0,91.0699,91.3315,90.1166,90.4998,74913.0
2018-04-23 10:00:00,96.85,96.87,96.43,96.63,126389.0,90.5091,90.5278,90.1166,90.3035,126389.0
2018-04-23 10:30:00,96.65,97.22,96.63,97.07,87842.0,90.3222,90.8549,90.3035,90.7147,87842.0
2018-04-23 11:00:00,97.05,97.41,96.81,97.0,1172367.0,90.696,91.0325,90.4718,90.6493,1172367.0
2018-04-23 11:30:00,97.0,97.04,96.39,96.66,148002.0,90.6493,90.6867,90.0793,90.3316,148002.0
2018-04-23 12:00:00,96.66,96.93,96.66,96.83,92819.0,90.3316,90.5839,90.3316,90.4904,92819.0
2018-04-23 12:30:00,96.83,96.84,96.72,96.82,35509.0,90.4904,90.4998,90.3876,90.4811,35509.0
2018-04-23 13:00:00,96.83,96.83,96.69,96.79,31879.0,90.4904,90.4904,90.3596,90.4531,31879.0
2018-04-23 13:30:00,96.79,97.03,96.79,96.94,39364.0,90.4531,90.6774,90.4531,90.5932,39364.0
2018-04-23 14:00:00,96.95,96.98,96.59,96.77,59973.0,90.6026,90.6306,90.2662,90.4344,59973.0
2018-04-23 14:30:00,96.76,96.76,96.47,96.71,209438.0,90.425,90.425,90.154,90.3783,209438.0
2018-04-23 15:00:00,96.71,96.91,96.7,96.84,89212.0,90.3783,90.5652,90.369,90.4998,89212.0
2018-04-23 15:30:00,96.84,96.97,96.76,96.91,216838.0,90.4998,90.6213,90.425,90.5652,216838.0
2018-04-24 09:30:00,97.57,97.57,97.17,97.31,91661.0,91.182,91.182,90.8082,90.939,91661.0
2018-04-24 10:00:00,97.3,97.62,94.45,97.49,130004.0,90.9297,91.2287,88.2663,91.1072,130004.0
2018-04-24 10:30:00,97.53,97.54,97.32,97.32,98398.0,91.1446,91.154,90.9484,90.9484,98398.0
2018-04-24 11:00:00,97.33,97.42,97.18,97.3,120723.0,90.9577,91.0418,90.8175,90.9297,120723.0
2018-04-24 11:30:00,97.3,97.36,97.1,97.19,63748.0,90.9297,90.9857,90.7428,90.8269,63748.0
2018-04-24 12:00:00,97.18,97.26,97.06,97.17,58577.0,90.8175,90.8923,90.7054,90.8082,58577.0
2018-04-24 12:30:00,97.18,97.22,96.87,96.87,77913.0,90.8175,90.8549,90.5278,90.5278,77913.0
2018-04-24 13:00:00,96.87,96.98,96.71,96.86,104078.0,90.5278,90.6306,90.3783,90.5185,104078.0
2018-04-24 13:30:00,96.88,96.9,96.37,96.48,39461.0,90.5372,90.5559,90.0606,90.1634,39461.0
2018-04-24 14:00:00,96.45,96.59,96.29,96.29,61597.0,90.1353,90.2662,89.9858,89.9858,61597.0
2018-04-24 14:30:00,96.31,96.48,96.0,96.46,814522.0,90.0045,90.1634,89.7148,90.1447,814522.0
2018-04-24 15:00:00,96.48,97.06,96.48,96.86,111399.0,90.1634,90.7054,90.1634,90.5185,111399.0
2018-04-24 15:30:00,96.86,96.86,96.46,96.78,366489.0,90.5185,90.5185,90.1447,90.4437,366489.0
2018-04-25 09:30:00,96.63,96.77,95.72,96.36,107948.0,90.3035,90.4344,89.4531,90.0512,107948.0
2018-04-25 10:00:00,96.38,97.27,96.35,97.21,184758.0,90.0699,90.9016,90.0419,90.8456,184758.0
2018-04-25 10:30:00,97.2,97.7,97.18,97.6,118298.0,90.8362,91.3035,90.8175,91.21,118298.0
2018-04-25 11:00:00,97.58,97.75,97.41,97.52,65868.0,91.1913,91.3502,91.0325,91.1353,65868.0
2018-04-25 11:30:00,97.54,97.55,97.04,97.08,71840.0,91.154,91.1633,90.6867,90.7241,71840.0
2018-04-25 12:00:00,97.05,97.29,97.02,97.23,72540.0,90.696,90.9203,90.668,90.8643,72540.0
2018-04-25 12:30:00,97.25,97.47,97.22,97.45,41954.0,90.8829,91.0885,90.8549,91.0699,41954.0
2018-04-25 13:00:00,97.45,97.53,97.29,97.5,41418.0,91.0699,91.1446,90.9203,91.1166,41418.0
2018-04-25 13:30:00,97.5,97.69,97.43,97.57,72328.0,91.1166,91.2941,91.0512,91.182,72328.0
2018-04-25 14:00:00,97.6,97.66,97.48,97.62,60846.0,91.21,91.2661,91.0979,91.2287,60846.0
2018-04-25 14:30:00,97.61,98.09,97.57,98.06,82798.0,91.2194,91.668,91.182,91.6399,82798.0
2018-04-25 15:00:00,98.07,98.38,98.02,98.36,72813.0,91.6493,91.939,91.6025,91.9203,72813.0
2018-04-25 15:30:00,98.36,98.43,98.07,98.42,315369.0,91.9203,91.9857,91.6493,91.9763,315369.0
2018-04-26 09:30:00,96.62,96.9,95.41,96.35,411807.0,90.2942,90.5559,89.1634,90.0419,411807.0
2018-04-26 10:00:00,96.38,96.54,95.78,95.96,259173.0,90.0699,90.2194,89.5092,89.6774,259173.0
2018-04-26 10:30:00,95.94,96.36,95.89,95.96,111119.0,89.6587,90.0512,89.612,89.6774,111119.0
2018-04-26 11:00:00,95.96,96.0,94.93,95.05,204574.0,89.6774,89.7148,88.7148,88.827,204574.0
2018-04-26 11:30:00,95.02,95.19,94.67,94.98,319703.0,88.7989,88.9578,88.4719,88.7616,319703.0
2018-04-26 12:00:00,95.02,95.06,94.75,94.96,115335.0,88.7989,88.8363,88.5466,88.7429,115335.0
2018-04-26 12:30:00,94.95,95.15,94.86,95.06,94447.0,88.7335,88.9204,88.6494,88.8363,94447.0
2018-04-26 13:00:00,95.08,95.5,95.08,95.25,107427.0,88.855,89.2475,88.855,89.0139,107427.0
2018-04-26 13:30:00,95.23,95.32,95.13,95.24,93722.0,88.9952,89.0793,88.9017,89.0045,93722.0
2018-04-26 14:00:00,95.23,95.53,95.21,95.53,78675.0,88.9952,89.2756,88.9765,89.2756,78675.0
2018-04-26 14:30:00,95.51,95.77,95.46,95.74,104465.0,89.2569,89.4998,89.2101,89.4718,104465.0
2018-04-26 15:00:00,95.74,95.96,95.58,95.6,151075.0,89.4718,89.6774,89.3223,89.341,151075.0
2018-04-26 15:30:00,95.6,95.62,95.3,95.34,464029.0,89.341,89.3597,89.0606,89.098,464029.0
2018-04-27 09:30:00,95.44,96.31,95.35,95.9,106558.0,89.1915,90.0045,89.1073,89.6213,106558.0
2018-04-27 10:00:00,95.92,96.1,95.83,96.04,115299.0,89.64,89.8082,89.5559,89.7522,115299.0
2018-04-27 10:30:00,96.06,96.08,95.77,95.87,99439.0,89.7709,89.7895,89.4998,89.5933,99439.0
2018-04-27 11:00:00,95.88,96.03,95.87,95.99,165765.0,89.6026,89.7428,89.5933,89.7054,165765.0
2018-04-27 11:30:00,95.99,96.1,95.92,96.03,122376.0,89.7054,89.8082,89.64,89.7428,122376.0
2018-04-27 12:00:00,96.03,96.22,96.03,96.09,58377.0,89.7428,89.9204,89.7428,89.7989,58377.0
2018-04-27 12:30:00,96.08,96.21,96.07,96.16,56371.0,89.7895,89.911,89.7802,89.8643,56371.0
2018-04-27 13:00:00,96.17,96.2,96.05,96.07,61224.0,89.8737,89.9017,89.7615,89.7802,61224.0
2018-04-27 13:30:00,96.09,96.09,95.86,95.9,55308.0,89.7989,89.7989,89.584,89.6213,55308.0
2018-04-27 14:00:00,95.9,96.06,95.86,96.06,65721.0,89.6213,89.7709,89.584,89.7709,65721.0
2018-04-27 14:30:00,96.05,96.15,96.0,96.1,59169.0,89.7615,89.855,89.7148,89.8082,59169.0
2018-04-27 15:00:00,96.09,96.25,96.07,96.2,76763.0,89.7989,89.9484,89.7802,89.9017,76763.0
2018-04-27 15:30:00,96.2,96.35,96.11,96.22,262383.0,89.9017,90.0419,89.8176,89.9204,262383.0
2018-04-30 09:30:00,96.57,96.95,95.87,95.96,167046.0,90.2475,90.6026,89.5933,89.6774,167046.0
2018-04-30 10:00:00,96.0,96.18,95.86,96.07,128030.0,89.7148,89.883,89.584,89.7802,128030.0
2018-04-30 10:30:00,96.07,96.28,95.95,96.0,129982.0,89.7802,89.9765,89.6681,89.7148,129982.0
2018-04-30 11:00:00,96.0,96.38,95.98,96.27,159790.0,89.7148,90.0699,89.6961,89.9671,159790.0
2018-04-30 11:30:00,96.28,96.29,96.04,96.12,60165.0,89.9765,89.9858,89.7522,89.8269,60165.0
2018-04-30 12:00:00,96.1,96.19,95.9,95.96,66200.0,89.8082,89.8923,89.6213,89.6774,66200.0
2018-04-30 12:30:00,95.97,96.04,95.75,95.9,95646.0,89.6868,89.7522,89.4812,89.6213,95646.0
2018-04-30 13:00:00,95.91,96.06,95.9,95.96,141222.0,89.6307,89.7709,89.6213,89.6774,141222.0
2018-04-30 13:30:00,95.95,96.16,95.91,96.07,64796.0,89.6681,89.8643,89.6307,89.7802,64796.0
2018-04-30 14:00:00,96.07,96.08,95.76,95.9,197570.0,89.7802,89.7895,89.4905,89.6213,197570.0
2018-04-30 14:30:00,95.9,96.01,95.84,95.98,95230.0,89.6213,89.7241,89.5653,89.6961,95230.0
2018-04-30 15:00:00,95.98,96.03,95.84,95.95,527024.0,89.6961,89.7428,89.5653,89.6681,527024.0
2018-04-30 15:30:00,95.95,96.08,95.83,95.83,431507.0,89.6681,89.7895,89.5559,89.5559,431507.0
2018-05-01 09:30:00,96.63,96.76,94.85,94.95,407497.0,90.3035,90.425,88.6401,88.7335,407497.0
2018-05-01 10:00:00,95.0,95.1,93.03,93.45,392843.0,88.7803,88.8737,86.9392,87.3317,392843.0
2018-05-01 10:30:00,93.43,93.99,93.34,93.72,198404.0,87.313,87.8364,87.2289,87.5841,198404.0
2018-05-01 11:00:00,93.69,93.92,93.5,93.73,167728.0,87.556,87.771,87.3785,87.5934,167728.0
2018-05-01 11:30:00,93.71,94.89,93.66,94.85,214022.0,87.5747,88.6775,87.528,88.6401,214022.0
2018-05-01 12:00:00,94.84,95.55,94.82,95.12,117131.0,88.6307,89.2942,88.612,88.8924,117131.0
2018-05-01 12:30:00,95.14,95.39,94.93,94.95,87588.0,88.9111,89.1447,88.7148,88.7335,87588.0
2018-05-01 13:00:00,94.9,94.97,94.53,94.77,82370.0,88.6868,88.7522,88.341,88.5653,82370.0
2018-05-01 13:30:00,94.77,95.48,94.71,95.4,58430.0,88.5653,89.2288,88.5092,89.1541,58430.0
2018-05-01 14:00:00,95.38,95.55,95.25,95.44,148862.0,89.1354,89.2942,89.0139,89.1915,148862.0
2018-05-01 14:30:00,95.46,95.93,95.43,95.54,105809.0,89.2101,89.6494,89.1821,89.2849,105809.0
2018-05-01 15:00:00,95.54,96.01,95.46,95.65,140648.0,89.2849,89.7241,89.2101,89.3877,140648.0
2018-05-01 15:30:00,95.67,96.21,95.41,96.12,352336.0,89.4064,89.911,89.1634,89.8269,352336.0
2018-05-02 09:30:00,95.49,98.23,95.27,98.2,209901.0,89.2382,91.7988,89.0326,91.7708,209901.0
2018-05-02 10:00:00,98.18,99.19,98.15,99.14,218410.0,91.7521,92.6959,91.724,92.6492,218410.0
2018-05-02 10:30:00,99.06,99.13,98.41,98.62,114816.0,92.5744,92.6399,91.967,92.1633,114816.0
2018-05-02 11:00:00,98.63,99.33,98.63,98.89,114981.0,92.1726,92.8268,92.1726,92.4156,114981.0
2018-05-02 11:30:00,98.84,98.89,98.23,98.26,127627.0,92.3688,92.4156,91.7988,91.8268,127627.0
2018-05-02 12:00:00,98.26,98.64,98.25,98.6,139602.0,91.8268,92.1819,91.8175,92.1446,139602.0
2018-05-02 12:30:00,98.58,98.75,98.46,98.71,78602.0,92.1259,92.2847,92.0137,92.2474,78602.0
2018-05-02 13:00:00,98.7,98.81,98.63,98.72,45045.0,92.238,92.3408,92.1726,92.2567,45045.0
2018-05-02 13:30:00,98.74,98.8,98.49,98.54,87988.0,92.2754,92.3315,92.0418,92.0885,87988.0
2018-05-02 14:00:00,98.54,98.75,98.51,98.6,148898.0,92.0885,92.2847,92.0605,92.1446,148898.0
2018-05-02 14:30:00,98.6,98.73,98.3,98.41,116575.0,92.1446,92.2661,91.8642,91.967,116575.0
2018-05-02 15:00:00,98.41,98.42,97.63,97.7,173959.0,91.967,91.9763,91.2381,91.3035,173959.0
2018-05-02 15:30:00,97.69,97.75,97.36,97.74,341129.0,91.2941,91.3502,90.9857,91.3409,341129.0
2018-05-03 09:30:00,97.15,97.32,96.44,96.56,194424.0,90.7895,90.9484,90.126,90.2381,194424.0
2018-05-03 10:00:00,96.58,97.74,94.46,94.66,239358.0,90.2568,91.3409,88.2756,88.4625,239358.0
2018-05-03 10:30:00,94.66,95.06,94.23,94.95,233838.0,88.4625,88.8363,88.0607,88.7335,233838.0
2018-05-03 11:00:00,94.95,95.5,94.81,95.31,91248.0,88.7335,89.2475,88.6027,89.07,91248.0
2018-05-03 11:30:00,95.31,95.67,95.08,95.59,86301.0,89.07,89.4064,88.855,89.3316,86301.0
2018-05-03 12:00:00,95.6,95.66,95.36,95.4,67169.0,89.341,89.397,89.1167,89.1541,67169.0
2018-05-03 12:30:00,95.41,96.31,95.41,96.18,92603.0,89.1634,90.0045,89.1634,89.883,92603.0
2018-05-03 13:00:00,96.18,96.56,96.12,96.41,93542.0,89.883,90.2381,89.8269,90.0979,93542.0
2018-05-03 13:30:00,96.44,96.53,96.14,96.19,90349.0,90.126,90.2101,89.8456,89.8923,90349.0
2018-05-03 14:00:00,96.16,96.28,95.96,96.12,69798.0,89.8643,89.9765,89.6774,89.8269,69798.0
2018-05-03 14:30:00,96.14,96.36,95.86,96.03,91295.0,89.8456,90.0512,89.584,89.7428,91295.0
2018-05-03 15:00:00,96.02,96.9,95.78,95.84,116975.0,89.7335,90.5559,89.5092,89.5653,116975.0
2018-05-03 15:30:00,95.85,96.16,95.64,95.84,341029.0,89.5746,89.8643,89.3784,89.5653,341029.0
2018-05-04 09:30:00,96.24,96.56,95.56,95.95,128534.0,89.9391,90.2381,89.3036,89.6681,128534.0
2018-05-04 10:00:00,95.99,96.4,95.83,96.32,96727.0,89.7054,90.0886,89.5559,90.0138,96727.0
2018-05-04 10:30:00,96.35,96.67,96.24,96.62,68470.0,90.0419,90.3409,89.9391,90.2942,68470.0
2018-05-04 11:00:00,96.63,97.05,96.49,96.95,84646.0,90.3035,90.696,90.1727,90.6026,84646.0
2018-05-04 11:30:00,96.97,97.1,96.77,97.07,70272.0,90.6213,90.7428,90.4344,90.7147,70272.0
2018-05-04 12:00:00,97.08,97.29,96.92,97.0,90321.0,90.7241,90.9203,90.5746,90.6493,90321.0
2018-05-04 12:30:00,96.99,97.38,96.99,97.3,55103.0,90.64,91.0044,90.64,90.9297,55103.0
2018-05-04 13:00:00,97.3,97.34,97.14,97.19,83681.0,90.9297,90.9671,90.7801,90.8269,83681.0
2018-05-04 13:30:00,97.18,97.28,97.09,97.2,86344.0,90.8175,90.911,90.7334,90.8362,86344.0
2018-05-04 14:00:00,97.19,97.53,97.18,97.53,53461.0,90.8269,91.1446,90.8175,91.1446,53461.0
2018-05-04 14:30:00,97.53,97.67,97.45,97.52,63640.0,91.1446,91.2755,91.0699,91.1353,63640.0
2018-05-04 15:00:00,97.54,97.72,97.47,97.69,94011.0,91.154,91.3222,91.0885,91.2941,94011.0
2018-05-04 15:30:00,97.68,97.68,97.43,97.54,237613.0,91.2848,91.2848,91.0512,91.154,237613.0
2018-05-07 09:30:00,97.66,98.19,97.25,98.19,96524.0,91.2661,91.7614,90.8829,91.7614,96524.0
2018-05-07 10:00:00,98.2,98.2,97.45,97.55,40333.0,91.7708,91.7708,91.0699,91.1633,40333.0
2018-05-07 10:30:00,97.55,97.75,97.27,97.74,130230.0,91.1633,91.3502,90.9016,91.3409,130230.0
2018-05-07 11:00:00,97.74,97.79,97.46,97.59,43015.0,91.3409,91.3876,91.0792,91.2007,43015.0
2018-05-07 11:30:00,97.57,97.69,97.43,97.56,62508.0,91.182,91.2941,91.0512,91.1727,62508.0
2018-05-07 12:00:00,97.57,97.85,97.56,97.81,41344.0,91.182,91.4437,91.1727,91.4063,41344.0
2018-05-07 12:30:00,97.81,98.05,97.72,97.98,68255.0,91.4063,91.6306,91.3222,91.5652,68255.0
2018-05-07 13:00:00,97.98,98.06,97.69,97.86,71343.0,91.5652,91.6399,91.2941,91.453,71343.0
2018-05-07 13:30:00,97.86,97.9,97.73,97.9,24711.0,91.453,91.4904,91.3315,91.4904,24711.0
2018-05-07 14:00:00,97.91,98.03,97.83,97.99,42348.0,91.4997,91.6119,91.425,91.5745,42348.0
2018-05-07 14:30:00,97.98,98.04,97.88,97.92,38510.0,91.5652,91.6212,91.4717,91.5091,38510.0
2018-05-07 15:00:00,97.92,97.92,97.35,97.5,106324.0,91.5091,91.5091,90.9764,91.1166,106324.0
2018-05-07 15:30:00,97.51,97.63,97.43,97.62,155420.0,91.1259,91.2381,91.0512,91.2287,155420.0
2018-05-08 09:30:00,97.92,97.97,97.48,97.64,118475.0,91.5091,91.5558,91.0979,91.2474,118475.0
2018-05-08 10:00:00,97.64,97.65,97.2,97.39,84877.0,91.2474,91.2568,90.8362,91.0138,84877.0
2018-05-08 10:30:00,97.39,97.66,97.36,97.52,73160.0,91.0138,91.2661,90.9857,91.1353,73160.0
2018-05-08 11:00:00,97.53,97.71,97.4,97.61,83935.0,91.1446,91.3128,91.0231,91.2194,83935.0
2018-05-08 11:30:00,97.59,97.62,97.21,97.23,57481.0,91.2007,91.2287,90.8456,90.8643,57481.0
2018-05-08 12:00:00,97.22,97.25,96.92,97.11,60222.0,90.8549,90.8829,90.5746,90.7521,60222.0
2018-05-08 12:30:00,97.12,97.48,97.12,97.35,70226.0,90.7615,91.0979,90.7615,90.9764,70226.0
2018-05-08 13:00:00,97.35,97.45,97.24,97.33,147039.0,90.9764,91.0699,90.8736,90.9577,147039.0
2018-05-08 13:30:00,97.33,97.52,97.29,97.44,49653.0,90.9577,91.1353,90.9203,91.0605,49653.0
2018-05-08 14:00:00,97.44,97.61,97.37,97.51,114994.0,91.0605,91.2194,90.9951,91.1259,114994.0
2018-05-08 14:30:00,97.5,97.7,97.34,97.36,94034.0,91.1166,91.3035,90.9671,90.9857,94034.0
2018-05-08 15:00:00,97.36,97.58,97.23,97.24,265544.0,90.9857,91.1913,90.8643,90.8736,265544.0
2018-05-08 15:30:00,97.22,97.44,97.22,97.39,217860.0,90.8549,91.0605,90.8549,91.0138,217860.0
2018-05-09 09:30:00,97.37,97.59,97.06,97.3,56698.0,90.9951,91.2007,90.7054,90.9297,56698.0
2018-05-09 10:00:00,97.25,97.87,97.15,97.63,66383.0,90.8829,91.4624,90.7895,91.2381,66383.0
2018-05-09 10:30:00,97.63,97.76,97.3,97.73,64855.0,91.2381,91.3596,90.9297,91.3315,64855.0
2018-05-09 11:00:00,97.74,98.07,97.6,98.02,120819.0,91.3409,91.6493,91.21,91.6025,120819.0
2018-05-09 11:30:00,98.02,98.62,98.01,98.39,277811.0,91.6025,92.1633,91.5932,91.9483,277811.0
2018-05-09 12:00:00,98.4,98.9,98.39,98.87,68514.0,91.9577,92.4249,91.9483,92.3969,68514.0
2018-05-09 12:30:00,98.9,99.46,98.85,99.33,179936.0,92.4249,92.9483,92.3782,92.8268,179936.0
2018-05-09 13:00:00,99.35,99.92,99.34,99.56,107989.0,92.8455,93.3781,92.8361,93.0417,107989.0
2018-05-09 13:30:00,99.54,100.0,99.54,99.85,109723.0,93.023,93.4529,93.023,93.3127,109723.0
2018-05-09 14:00:00,99.86,100.31,99.81,99.96,101737.0,93.3221,93.7426,93.2753,93.4155,101737.0
2018-05-09 14:30:00,99.97,100.03,99.83,99.95,59244.0,93.4249,93.4809,93.294,93.4062,59244.0
2018-05-09 15:00:00,99.96,100.05,99.91,99.95,99544.0,93.4155,93.4996,93.3688,93.4062,99544.0
2018-05-09 15:30:00,99.96,100.18,99.95,100.1,312194.0,93.4155,93.6211,93.4062,93.5464,312194.0
2018-05-10 09:30:00,100.52,100.99,100.25,100.83,68889.0,93.9389,94.3781,93.6865,94.2286,68889.0
2018-05-10 10:00:00,100.79,100.82,100.29,100.48,121116.0,94.1912,94.2192,93.7239,93.9015,121116.0
2018-05-10 10:30:00,100.47,100.89,100.44,100.67,54656.0,93.8921,94.2846,93.8641,94.079,54656.0
2018-05-10 11:00:00,100.66,101.26,100.66,101.21,58015.0,94.0697,94.6304,94.0697,94.5837,58015.0
2018-05-10 11:30:00,101.22,101.53,101.03,101.52,72485.0,94.593,94.8827,94.4155,94.8734,72485.0
2018-05-10 12:00:00,101.5,101.68,101.46,101.65,54890.0,94.8547,95.0229,94.8173,94.9949,54890.0
2018-05-10 12:30:00,101.65,101.87,101.52,101.57,82902.0,94.9949,95.2005,94.8734,94.9201,82902.0
2018-05-10 13:00:00,101.55,101.67,101.51,101.53,60554.0,94.9014,95.0136,94.864,94.8827,60554.0
2018-05-10 13:30:00,101.51,101.51,101.25,101.39,47575.0,94.864,94.864,94.6211,94.7519,47575.0
2018-05-10 14:00:00,101.41,101.42,101.26,101.36,65680.0,94.7706,94.7799,94.6304,94.7239,65680.0
2018-05-10 14:30:00,101.36,101.37,101.07,101.31,70762.0,94.7239,94.7332,94.4528,94.6771,70762.0
2018-05-10 15:00:00,101.33,101.43,101.24,101.34,103454.0,94.6958,94.7893,94.6117,94.7052,103454.0
2018-05-10 15:30:00,101.32,101.56,101.21,101.45,414540.0,94.6865,94.9108,94.5837,94.808,414540.0
2018-05-11 09:30:00,101.36,102.23,101.16,101.8,153175.0,94.7239,95.5369,94.537,95.1351,153175.0
2018-05-11 10:00:00,101.78,102.06,101.52,101.59,178623.0,95.1164,95.378,94.8734,94.9388,178623.0
2018-05-11 10:30:00,101.59,101.87,101.5,101.55,83071.0,94.9388,95.2005,94.8547,94.9014,83071.0
2018-05-11 11:00:00,101.56,101.68,101.11,101.43,70784.0,94.9108,95.0229,94.4902,94.7893,70784.0
2018-05-11 11:30:00,101.45,101.78,101.44,101.64,79438.0,94.808,95.1164,94.7986,94.9855,79438.0
2018-05-11 12:00:00,101.64,101.77,101.55,101.69,51763.0,94.9855,95.107,94.9014,95.0323,51763.0
2018-05-11 12:30:00,101.67,101.71,101.48,101.64,43652.0,95.0136,95.0509,94.836,94.9855,43652.0
2018-05-11 13:00:00,101.64,101.73,101.59,101.66,44027.0,94.9855,95.0696,94.9388,95.0042,44027.0
2018-05-11 13:30:00,101.67,101.74,101.64,101.68,53823.0,95.0136,95.079,94.9855,95.0229,53823.0
2018-05-11 14:00:00,101.69,101.84,101.0,101.8,140282.0,95.0323,95.1724,94.3874,95.1351,140282.0
2018-05-11 14:30:00,101.79,101.99,101.73,101.96,85192.0,95.1257,95.3126,95.0696,95.2846,85192.0
2018-05-11 15:00:00,101.96,101.98,101.78,101.9,112465.0,95.2846,95.3033,95.1164,95.2285,112465.0
2018-05-11 15:30:00,101.9,102.06,101.67,101.78,195326.0,95.2285,95.378,95.0136,95.1164,195326.0
2018-05-14 09:30:00,102.0,102.3,101.9,102.15,70445.0,95.322,95.6023,95.2285,95.4621,70445.0
2018-05-14 10:00:00,102.12,102.28,101.9,102.06,66110.0,95.4341,95.5836,95.2285,95.378,66110.0
2018-05-14 10:30:00,102.06,102.27,102.04,102.2,38299.0,95.378,95.5743,95.3593,95.5089,38299.0
2018-05-14 11:00:00,102.18,102.34,102.06,102.15,70108.0,95.4902,95.6397,95.378,95.4621,70108.0
2018-05-14 11:30:00,102.18,102.31,102.04,102.31,38053.0,95.4902,95.6117,95.3593,95.6117,38053.0
2018-05-14 12:00:00,102.32,102.52,102.3,102.33,67847.0,95.621,95.8079,95.6023,95.6304,67847.0
2018-05-14 12:30:00,102.33,102.34,101.89,101.94,42204.0,95.6304,95.6397,95.2192,95.2659,42204.0
2018-05-14 13:00:00,101.94,102.06,101.86,101.86,46420.0,95.2659,95.378,95.1911,95.1911,46420.0
2018-05-14 13:30:00,101.88,101.95,101.73,101.75,48996.0,95.2098,95.2752,95.0696,95.0883,48996.0
2018-05-14 14:00:00,101.73,101.82,101.57,101.82,59912.0,95.0696,95.1537,94.9201,95.1537,59912.0
2018-05-14 14:30:00,101.82,101.94,101.76,101.9,37862.0,95.1537,95.2659,95.0977,95.2285,37862.0
2018-05-14 15:00:00,101.88,101.93,101.75,101.78,104173.0,95.2098,95.2565,95.0883,95.1164,104173.0
2018-05-14 15:30:00,101.8,101.84,101.68,101.79,216425.0,95.1351,95.1724,95.0229,95.1257,216425.0
2018-05-15 09:30:00,101.21,101.72,100.78,101.35,79747.0,94.5837,95.0603,94.1818,94.7145,79747.0
2018-05-15 10:00:00,101.34,101.46,100.91,101.02,65895.0,94.7052,94.8173,94.3033,94.4061,65895.0
2018-05-15 10:30:00,101.04,101.2,100.77,100.85,64450.0,94.4248,94.5743,94.1725,94.2473,64450.0
2018-05-15 11:00:00,100.84,101.15,100.84,100.96,45534.0,94.2379,94.5276,94.2379,94.3501,45534.0
2018-05-15 11:30:00,100.98,101.27,100.98,101.01,34908.0,94.3687,94.6398,94.3687,94.3968,34908.0
2018-05-15 12:00:00,100.99,101.08,100.93,101.01,32850.0,94.3781,94.4622,94.322,94.3968,32850.0
2018-05-15 12:30:00,101.03,101.2,101.03,101.1,42668.0,94.4155,94.5743,94.4155,94.4809,42668.0
2018-05-15 13:00:00,101.07,101.09,100.88,100.88,34405.0,94.4528,94.4715,94.2753,94.2753,34405.0
2018-05-15 13:30:00,100.88,100.96,100.69,100.69,29582.0,94.2753,94.3501,94.0977,94.0977,29582.0
2018-05-15 14:00:00,100.7,100.87,100.63,100.81,63911.0,94.1071,94.2659,94.0417,94.2099,63911.0
2018-05-15 14:30:00,100.8,100.99,100.79,100.89,52488.0,94.2005,94.3781,94.1912,94.2846,52488.0
2018-05-15 15:00:00,100.88,100.92,100.76,100.86,68944.0,94.2753,94.3127,94.1631,94.2566,68944.0
2018-05-15 15:30:00,100.85,101.11,100.83,101.05,178008.0,94.2473,94.4902,94.2286,94.4342,178008.0
2018-05-16 09:30:00,101.26,101.89,100.9,101.74,104501.0,94.6304,95.2192,94.294,95.079,104501.0
2018-05-16 10:00:00,101.72,101.88,101.56,101.82,71124.0,95.0603,95.2098,94.9108,95.1537,71124.0
2018-05-16 10:30:00,101.82,102.22,101.73,102.17,86232.0,95.1537,95.5276,95.0696,95.4808,86232.0
2018-05-16 11:00:00,102.19,102.63,102.05,102.41,63333.0,95.4995,95.9107,95.3687,95.7051,63333.0
2018-05-16 11:30:00,102.41,102.65,102.35,102.51,48424.0,95.7051,95.9294,95.649,95.7986,48424.0
2018-05-16 12:00:00,102.53,102.79,102.49,102.79,47830.0,95.8173,96.0602,95.7799,96.0602,47830.0
2018-05-16 12:30:00,102.8,102.99,102.79,102.94,87035.0,96.0696,96.2471,96.0602,96.2004,87035.0
2018-05-16 13:00:00,102.94,103.22,102.94,103.17,90567.0,96.2004,96.4621,96.2004,96.4154,90567.0
2018-05-16 13:30:00,103.18,103.35,103.18,103.26,105381.0,96.4247,96.5836,96.4247,96.4995,105381.0
2018-05-16 14:00:00,103.27,103.28,103.1,103.19,166640.0,96.5088,96.5182,96.3499,96.4341,166640.0
2018-05-16 14:30:00,103.19,103.24,103.17,103.2,113339.0,96.4341,96.4808,96.4154,96.4434,113339.0
2018-05-16 15:00:00,103.2,103.2,102.75,102.79,133360.0,96.4434,96.4434,96.0229,96.0602,133360.0
2018-05-16 15:30:00,102.79,103.0,102.71,102.93,325004.0,96.0602,96.2565,95.9855,96.1911,325004.0
2018-05-17 09:30:00,102.69,102.7,101.88,102.08,156084.0,95.9668,95.9761,95.2098,95.3967,156084.0
2018-05-17 10:00:00,102.07,102.81,102.07,102.73,77475.0,95.3874,96.0789,95.3874,96.0042,77475.0
2018-05-17 10:30:00,102.74,103.01,102.7,103.01,97695.0,96.0135,96.2658,95.9761,96.2658,97695.0
2018-05-17 11:00:00,103.01,103.38,102.86,103.31,112782.0,96.2658,96.6116,96.1257,96.5462,112782.0
2018-05-17 11:30:00,103.27,103.96,103.27,103.87,144446.0,96.5088,97.1536,96.5088,97.0695,144446.0
2018-05-17 12:00:00,103.86,104.07,103.58,103.61,147610.0,97.0602,97.2564,96.7985,96.8266,147610.0
2018-05-17 12:30:00,103.63,103.77,103.22,103.36,113177.0,96.8452,96.9761,96.4621,96.5929,113177.0
2018-05-17 13:00:00,103.35,103.35,103.11,103.14,32703.0,96.5836,96.5836,96.3593,96.3873,32703.0
2018-05-17 13:30:00,103.17,103.31,102.99,103.02,31963.0,96.4154,96.5462,96.2471,96.2752,31963.0
2018-05-17 14:00:00,103.0,103.1,102.89,103.09,35119.0,96.2565,96.3499,96.1537,96.3406,35119.0
2018-05-17 14:30:00,103.06,103.19,102.94,103.14,62081.0,96.3126,96.4341,96.2004,96.3873,62081.0
2018-05-17 15:00:00,103.12,103.27,103.03,103.03,94108.0,96.3686,96.5088,96.2845,96.2845,94108.0
2018-05-17 15:30:00,103.04,103.14,102.93,103.1,155987.0,96.2939,96.3873,96.1911,96.3499,155987.0
2018-05-18 09:30:00,103.23,103.6,103.1,103.4,99421.0,96.4714,96.8172,96.3499,96.6303,99421.0
2018-05-18 10:00:00,103.36,103.37,102.67,102.95,48801.0,96.5929,96.6023,95.9481,96.2098,48801.0
2018-05-18 10:30:00,102.92,102.92,102.64,102.7,40095.0,96.1817,96.1817,95.9201,95.9761,40095.0
2018-05-18 11:00:00,102.76,103.07,102.75,102.96,32549.0,96.0322,96.3219,96.0229,96.2191,32549.0
2018-05-18 11:30:00,103.0,103.15,102.97,103.07,30552.0,96.2565,96.3967,96.2285,96.3219,30552.0
2018-05-18 12:00:00,103.08,103.08,102.9,102.93,30999.0,96.3313,96.3313,96.163,96.1911,30999.0
2018-05-18 12:30:00,102.93,103.03,102.83,103.02,76210.0,96.1911,96.2845,96.0976,96.2752,76210.0
2018-05-18 13:00:00,103.03,103.03,102.83,102.96,44015.0,96.2845,96.2845,96.0976,96.2191,44015.0
2018-05-18 13:30:00,102.94,102.97,102.85,102.96,23735.0,96.2004,96.2285,96.1163,96.2191,23735.0
2018-05-18 14:00:00,102.94,102.96,102.84,102.87,36451.0,96.2004,96.2191,96.107,96.135,36451.0
2018-05-18 14:30:00,102.87,103.04,102.83,102.93,52327.0,96.135,96.2939,96.0976,96.1911,52327.0
2018-05-18 15:00:00,102.93,102.93,102.83,102.84,50841.0,96.1911,96.1911,96.0976,96.107,50841.0
2018-05-18 15:30:00,102.83,102.91,102.76,102.83,206471.0,96.0976,96.1724,96.0322,96.0976,206471.0
2018-05-21 09:30:00,103.6,104.38,103.55,103.69,217278.0,96.8172,97.5461,96.7705,96.9013,217278.0
2018-05-21 10:00:00,103.67,104.18,103.56,104.04,132781.0,96.8826,97.3592,96.7798,97.2284,132781.0
2018-05-21 10:30:00,104.01,104.15,103.95,103.99,98235.0,97.2004,97.3312,97.1443,97.1817,98235.0
2018-05-21 11:00:00,104.0,104.52,103.92,104.21,115733.0,97.191,97.677,97.1163,97.3873,115733.0
2018-05-21 11:30:00,104.25,104.32,104.14,104.26,20735.0,97.4247,97.4901,97.3219,97.434,20735.0
2018-05-21 12:00:00,104.27,104.5,104.23,104.35,23695.0,97.4433,97.6583,97.406,97.5181,23695.0
2018-05-21 12:30:00,104.36,104.37,104.26,104.3,21497.0,97.5274,97.5368,97.434,97.4714,21497.0
2018-05-21 13:00:00,104.3,104.31,104.17,104.26,19802.0,97.4714,97.4807,97.3499,97.434,19802.0
2018-05-21 13:30:00,104.26,104.45,104.25,104.3,59797.0,97.434,97.6116,97.4247,97.4714,59797.0
2018-05-21 14:00:00,104.29,104.32,104.12,104.22,138470.0,97.462,97.4901,97.3032,97.3966,138470.0
2018-05-21 14:30:00,104.2,104.23,104.04,104.04,19477.0,97.3779,97.406,97.2284,97.2284,19477.0
2018-05-21 15:00:00,104.04,104.11,103.67,103.71,47485.0,97.2284,97.2938,96.8826,96.92,47485.0
2018-05-21 15:30:00,103.71,103.96,103.67,103.87,115970.0,96.92,97.1536,96.8826,97.0695,115970.0
2018-05-22 09:30:00,103.98,104.85,103.86,104.65,336640.0,97.1723,97.9854,97.0602,97.7985,336640.0
2018-05-22 10:00:00,104.62,104.72,104.41,104.45,78679.0,97.7704,97.8639,97.5742,97.6116,78679.0
2018-05-22 10:30:00,104.44,104.55,104.03,104.08,100928.0,97.6022,97.705,97.2191,97.2658,100928.0
2018-05-22 11:00:00,104.08,104.28,104.03,104.04,116197.0,97.2658,97.4527,97.2191,97.2284,116197.0
2018-05-22 11:30:00,104.02,104.3,103.9,103.99,147192.0,97.2097,97.4714,97.0976,97.1817,147192.0
2018-05-22 12:00:00,103.98,104.17,103.92,103.94,44017.0,97.1723,97.3499,97.1163,97.1349,44017.0
2018-05-22 12:30:00,103.97,104.0,103.74,103.89,27912.0,97.163,97.191,96.948,97.0882,27912.0
2018-05-22 13:00:00,103.89,104.01,103.84,103.96,28798.0,97.0882,97.2004,97.0415,97.1536,28798.0
2018-05-22 13:30:00,103.96,104.03,103.77,103.92,22628.0,97.1536,97.2191,96.9761,97.1163,22628.0
2018-05-22 14:00:00,103.91,103.92,103.77,103.85,54102.0,97.1069,97.1163,96.9761,97.0508,54102.0
2018-05-22 14:30:00,103.86,103.92,103.65,103.65,64560.0,97.0602,97.1163,96.8639,96.8639,64560.0
2018-05-22 15:00:00,103.64,103.77,103.58,103.7,71972.0,96.8546,96.9761,96.7985,96.9107,71972.0
2018-05-22 15:30:00,103.68,103.69,103.4,103.42,246695.0,96.892,96.9013,96.6303,96.649,246695.0
2018-05-23 09:30:00,103.0,103.74,102.62,103.5,506399.0,96.2565,96.948,95.9014,96.7238,506399.0
2018-05-23 10:00:00,103.5,103.62,103.08,103.46,50602.0,96.7238,96.8359,96.3313,96.6864,50602.0
2018-05-23 10:30:00,103.44,103.85,103.16,103.24,400917.0,96.6677,97.0508,96.406,96.4808,400917.0
2018-05-23 11:00:00,103.23,103.35,102.69,102.72,270194.0,96.4714,96.5836,95.9668,95.9948,270194.0
2018-05-23 11:30:00,102.7,103.07,102.62,102.89,125092.0,95.9761,96.3219,95.9014,96.1537,125092.0
2018-05-23 12:00:00,102.89,102.92,102.32,102.64,83007.0,96.1537,96.1817,95.621,95.9201,83007.0
2018-05-23 12:30:00,102.67,102.99,102.67,102.86,48444.0,95.9481,96.2471,95.9481,96.1257,48444.0
2018-05-23 13:00:00,102.86,102.93,102.72,102.87,24984.0,96.1257,96.1911,95.9948,96.135,24984.0
2018-05-23 13:30:00,102.87,103.12,102.84,103.12,31977.0,96.135,96.3686,96.107,96.3686,31977.0
2018-05-23 14:00:00,103.1,103.55,103.07,103.5,66616.0,96.3499,96.7705,96.3219,96.7238,66616.0
2018-05-23 14:30:00,103.5,103.62,103.36,103.59,76069.0,96.7238,96.8359,96.5929,96.8079,76069.0
2018-05-23 15:00:00,103.58,103.61,103.49,103.53,97301.0,96.7985,96.8266,96.7144,96.7518,97301.0
2018-05-23 15:30:00,103.53,103.58,103.44,103.5,242075.0,96.7518,96.7985,96.6677,96.7238,242075.0
2018-05-24 09:30:00,103.26,103.86,102.82,102.98,81797.0,96.4995,97.0602,96.0883,96.2378,81797.0
2018-05-24 10:00:00,103.08,103.19,102.53,102.72,121218.0,96.3313,96.4341,95.8173,95.9948,121218.0
2018-05-24 10:30:00,102.72,103.16,102.72,103.0,58784.0,95.9948,96.406,95.9948,96.2565,58784.0
2018-05-24 11:00:00,102.99,103.57,102.98,103.48,75804.0,96.2471,96.7892,96.2378,96.7051,75804.0
2018-05-24 11:30:00,103.47,103.53,103.22,103.45,45353.0,96.6957,96.7518,96.4621,96.677,45353.0
2018-05-24 12:00:00,103.44,103.5,103.3,103.3,36409.0,96.6677,96.7238,96.5368,96.5368,36409.0
2018-05-24 12:30:00,103.34,103.53,103.31,103.48,48826.0,96.5742,96.7518,96.5462,96.7051,48826.0
2018-05-24 13:00:00,103.47,103.63,103.47,103.6,33151.0,96.6957,96.8452,96.6957,96.8172,33151.0
2018-05-24 13:30:00,103.62,103.75,103.48,103.48,23854.0,96.8359,96.9574,96.7051,96.7051,23854.0
2018-05-24 14:00:00,103.46,103.51,103.36,103.46,40884.0,96.6864,96.7331,96.5929,96.6864,40884.0
2018-05-24 14:30:00,103.44,103.62,103.41,103.56,41458.0,96.6677,96.8359,96.6396,96.7798,41458.0
2018-05-24 15:00:00,103.57,103.78,103.45,103.7,78965.0,96.7892,96.9854,96.677,96.9107,78965.0
2018-05-24 15:30:00,103.7,103.79,103.57,103.62,151279.0,96.9107,96.9948,96.7892,96.8359,151279.0
2018-05-25 09:30:00,103.42,104.09,103.42,103.73,114651.0,96.649,97.2751,96.649,96.9387,114651.0
2018-05-25 10:00:00,103.71,103.94,103.43,103.86,98917.0,96.92,97.1349,96.6583,97.0602,98917.0
2018-05-25 10:30:00,103.9,104.03,103.61,104.0,57776.0,97.0976,97.2191,96.8266,97.191,57776.0
2018-05-25 11:00:00,103.95,103.96,103.79,103.82,51212.0,97.1443,97.1536,96.9948,97.0228,51212.0
2018-05-25 11:30:00,103.82,103.93,103.72,103.86,56487.0,97.0228,97.1256,96.9294,97.0602,56487.0
2018-05-25 12:00:00,103.84,103.95,103.79,103.84,35525.0,97.0415,97.1443,96.9948,97.0415,35525.0
2018-05-25 12:30:00,103.81,103.92,103.74,103.74,34806.0,97.0135,97.1163,96.948,96.948,34806.0
2018-05-25 13:00:00,103.76,103.84,103.69,103.7,21698.0,96.9667,97.0415,96.9013,96.9107,21698.0
2018-05-25 13:30:00,103.69,103.76,103.64,103.73,33249.0,96.9013,96.9667,96.8546,96.9387,33249.0
2018-05-25 14:00:00,103.72,103.77,103.68,103.71,36029.0,96.9294,96.9761,96.892,96.92,36029.0
2018-05-25 14:30:00,103.7,103.76,103.47,103.49,32169.0,96.9107,96.9667,96.6957,96.7144,32169.0
2018-05-25 15:00:00,103.48,103.7,103.43,103.69,38251.0,96.7051,96.9107,96.6583,96.9013,38251.0
2018-05-25 15:30:00,103.68,103.74,103.53,103.68,142749.0,96.892,96.948,96.7518,96.892,142749.0
2018-05-29 09:30:00,103.02,103.54,102.22,102.68,71639.0,96.2752,96.7611,95.5276,95.9574,71639.0
2018-05-29 10:00:00,102.68,103.21,102.65,102.88,69602.0,95.9574,96.4527,95.9294,96.1443,69602.0
2018-05-29 10:30:00,102.89,102.9,102.61,102.71,39280.0,96.1537,96.163,95.892,95.9855,39280.0
2018-05-29 11:00:00,102.72,103.0,102.68,102.92,32587.0,95.9948,96.2565,95.9574,96.1817,32587.0
2018-05-29 11:30:00,102.93,102.93,102.41,102.53,26637.0,96.1911,96.1911,95.7051,95.8173,26637.0
2018-05-29 12:00:00,102.52,102.62,102.32,102.52,29666.0,95.8079,95.9014,95.621,95.8079,29666.0
2018-05-29 12:30:00,102.55,103.05,102.53,103.05,30629.0,95.836,96.3032,95.8173,96.3032,30629.0
2018-05-29 13:00:00,103.06,103.06,102.69,102.76,23718.0,96.3126,96.3126,95.9668,96.0322,23718.0
2018-05-29 13:30:00,102.74,102.81,102.47,102.8,22878.0,96.0135,96.0789,95.7612,96.0696,22878.0
2018-05-29 14:00:00,102.79,102.79,102.44,102.64,27467.0,96.0602,96.0602,95.7332,95.9201,27467.0
2018-05-29 14:30:00,102.67,102.72,102.51,102.64,45976.0,95.9481,95.9948,95.7986,95.9201,45976.0
2018-05-29 15:00:00,102.62,102.92,102.61,102.91,55568.0,95.9014,96.1817,95.892,96.1724,55568.0
2018-05-29 15:30:00,102.9,103.42,102.86,103.3,174026.0,96.163,96.649,96.1257,96.5368,174026.0
2018-05-30 09:30:00,104.15,104.44,103.69,104.12,94402.0,97.3312,97.6022,96.9013,97.3032,94402.0
2018-05-30 10:00:00,104.17,104.51,103.97,104.48,84367.0,97.3499,97.6676,97.163,97.6396,84367.0
2018-05-30 10:30:00,104.5,105.12,104.5,104.99,130743.0,97.6583,98.2377,97.6583,98.1162,130743.0
2018-05-30 11:00:00,104.99,105.28,104.81,105.25,61015.0,98.1162,98.3872,97.948,98.3592,61015.0
2018-05-30 11:30:00,105.29,105.43,105.01,105.18,61235.0,98.3966,98.5274,98.1349,98.2938,61235.0
2018-05-30 12:00:00,105.2,105.36,105.12,105.28,39646.0,98.3125,98.462,98.2377,98.3872,39646.0
2018-05-30 12:30:00,105.23,105.32,105.12,105.14,69525.0,98.3405,98.4246,98.2377,98.2564,69525.0
2018-05-30 13:00:00,105.13,105.28,105.05,105.23,41999.0,98.247,98.3872,98.1723,98.3405,41999.0
2018-05-30 13:30:00,105.21,105.42,105.17,105.36,33418.0,98.3218,98.5181,98.2844,98.462,33418.0
2018-05-30 14:00:00,105.36,105.45,105.16,105.2,62038.0,98.462,98.5461,98.2751,98.3125,62038.0
2018-05-30 14:30:00,105.18,105.3,105.05,105.09,41842.0,98.2938,98.4059,98.1723,98.2097,41842.0
2018-05-30 15:00:00,105.1,105.18,104.99,105.0,76221.0,98.219,98.2938,98.1162,98.1255,76221.0
2018-05-30 15:30:00,105.0,105.01,104.83,104.91,215214.0,98.1255,98.1349,97.9667,98.0414,215214.0
2018-05-31 09:30:00,104.49,104.8,103.93,104.15,111047.0,97.9803,98.271,97.4552,97.6615,111047.0
2018-05-31 10:00:00,104.19,104.29,103.89,104.15,59596.0,97.699,97.7928,97.4177,97.6615,59596.0
2018-05-31 10:30:00,104.19,104.21,103.57,103.69,44039.0,97.699,97.7177,97.1176,97.2301,44039.0
2018-05-31 11:00:00,103.65,103.93,103.58,103.93,42051.0,97.1926,97.4552,97.127,97.4552,42051.0
2018-05-31 11:30:00,103.95,104.25,103.81,104.08,34724.0,97.4739,97.7553,97.3427,97.5958,34724.0
2018-05-31 12:00:00,104.11,104.11,103.63,103.65,29733.0,97.624,97.624,97.1739,97.1926,29733.0
2018-05-31 12:30:00,103.68,103.68,103.43,103.52,24369.0,97.2208,97.2208,96.9863,97.0707,24369.0
2018-05-31 13:00:00,103.5,103.53,103.31,103.31,17666.0,97.052,97.0801,96.8738,96.8738,17666.0
2018-05-31 13:30:00,103.31,103.4,103.16,103.18,21603.0,96.8738,96.9582,96.7332,96.7519,21603.0
2018-05-31 14:00:00,103.16,103.34,103.02,103.16,57930.0,96.7332,96.9019,96.6019,96.7332,57930.0
2018-05-31 14:30:00,103.17,103.28,102.91,103.1,66786.0,96.7425,96.8457,96.4987,96.6769,66786.0
2018-05-31 15:00:00,103.05,103.34,102.87,103.34,63579.0,96.63,96.9019,96.4612,96.9019,63579.0
2018-05-31 15:30:00,103.3,103.33,103.11,103.15,243650.0,96.8644,96.8926,96.6863,96.7238,243650.0
2018-06-01 09:30:00,103.79,104.0,103.34,103.59,59576.0,97.3239,97.5208,96.9019,97.1364,59576.0
2018-06-01 10:00:00,103.61,103.84,103.53,103.6,69345.0,97.1551,97.3708,97.0801,97.1458,69345.0
2018-06-01 10:30:00,103.61,103.81,103.51,103.77,53958.0,97.1551,97.3427,97.0614,97.3052,53958.0
2018-06-01 11:00:00,103.76,103.76,103.6,103.71,42571.0,97.2958,97.2958,97.1458,97.2489,42571.0
2018-06-01 11:30:00,103.67,103.93,103.66,103.86,32163.0,97.2114,97.4552,97.202,97.3896,32163.0
2018-06-01 12:00:00,103.87,103.88,103.61,103.62,32681.0,97.3989,97.4083,97.1551,97.1645,32681.0
2018-06-01 12:30:00,103.61,103.92,103.56,103.91,36359.0,97.1551,97.4458,97.1082,97.4364,36359.0
2018-06-01 13:00:00,103.91,104.09,103.89,103.98,38629.0,97.4364,97.6052,97.4177,97.5021,38629.0
2018-06-01 13:30:00,104.0,104.33,103.94,104.3,52442.0,97.5208,97.8303,97.4646,97.8021,52442.0
2018-06-01 14:00:00,104.3,104.43,104.25,104.42,57867.0,97.8021,97.924,97.7553,97.9147,57867.0
2018-06-01 14:30:00,104.43,104.5,104.33,104.43,55311.0,97.924,97.9897,97.8303,97.924,55311.0
2018-06-01 15:00:00,104.44,104.44,104.0,104.05,79559.0,97.9334,97.9334,97.5208,97.5677,79559.0
2018-06-01 15:30:00,104.05,104.4,104.0,104.31,296973.0,97.5677,97.8959,97.5208,97.8115,296973.0
2018-06-04 09:30:00,104.32,104.8,104.26,104.63,64365.0,97.8209,98.271,97.7646,98.1116,64365.0
2018-06-04 10:00:00,104.67,104.99,104.43,104.87,76681.0,98.1491,98.4492,97.924,98.3366,76681.0
2018-06-04 10:30:00,104.9,104.96,104.73,104.84,48741.0,98.3648,98.421,98.2054,98.3085,48741.0
2018-06-04 11:00:00,104.83,104.96,104.68,104.96,38692.0,98.2991,98.421,98.1585,98.421,38692.0
2018-06-04 11:30:00,104.94,104.94,104.72,104.92,42732.0,98.4023,98.4023,98.196,98.3835,42732.0
2018-06-04 12:00:00,104.93,104.96,104.59,104.64,34384.0,98.3929,98.421,98.0741,98.121,34384.0
2018-06-04 12:30:00,104.64,104.76,104.63,104.71,70041.0,98.121,98.2335,98.1116,98.1866,70041.0
2018-06-04 13:00:00,104.73,104.86,104.66,104.75,52343.0,98.2054,98.3273,98.1397,98.2241,52343.0
2018-06-04 13:30:00,104.76,104.83,104.62,104.75,83640.0,98.2335,98.2991,98.1022,98.2241,83640.0
2018-06-04 14:00:00,104.73,104.81,104.57,104.57,60771.0,98.2054,98.2804,98.0553,98.0553,60771.0
2018-06-04 14:30:00,104.56,104.57,104.35,104.52,93782.0,98.0459,98.0553,97.849,98.0084,93782.0
2018-06-04 15:00:00,104.51,104.56,104.35,104.43,116502.0,97.9991,98.0459,97.849,97.924,116502.0
2018-06-04 15:30:00,104.45,104.56,104.27,104.29,231099.0,97.9428,98.0459,97.774,97.7928,231099.0
2018-06-05 09:30:00,104.29,104.94,104.03,104.7,74817.0,97.7928,98.4023,97.549,98.1772,74817.0
2018-06-05 10:00:00,104.71,105.05,104.63,104.94,75092.0,98.1866,98.5054,98.1116,98.4023,75092.0
2018-06-05 10:30:00,104.93,105.1,104.68,105.05,47893.0,98.3929,98.5523,98.1585,98.5054,47893.0
2018-06-05 11:00:00,105.04,105.04,104.75,104.87,41669.0,98.496,98.496,98.2241,98.3366,41669.0
2018-06-05 11:30:00,104.84,104.93,104.55,104.7,38149.0,98.3085,98.3929,98.0366,98.1772,38149.0
2018-06-05 12:00:00,104.68,104.8,104.21,104.43,101472.0,98.1585,98.271,97.7177,97.924,101472.0
2018-06-05 12:30:00,104.42,104.6,104.32,104.45,34673.0,97.9147,98.0835,97.8209,97.9428,34673.0
2018-06-05 13:00:00,104.47,104.52,104.34,104.4,80796.0,97.9616,98.0084,97.8396,97.8959,80796.0
2018-06-05 13:30:00,104.4,104.47,104.37,104.38,76935.0,97.8959,97.9616,97.8678,97.8772,76935.0
2018-06-05 14:00:00,104.39,104.44,104.37,104.43,53859.0,97.8865,97.9334,97.8678,97.924,53859.0
2018-06-05 14:30:00,104.43,104.44,104.38,104.4,62615.0,97.924,97.9334,97.8772,97.8959,62615.0
2018-06-05 15:00:00,104.41,104.42,104.23,104.25,81173.0,97.9053,97.9147,97.7365,97.7553,81173.0
2018-06-05 15:30:00,104.24,104.32,104.14,104.25,231588.0,97.7459,97.8209,97.6521,97.7553,231588.0
2018-06-06 09:30:00,104.33,104.92,104.09,104.24,79857.0,97.8303,98.3835,97.6052,97.7459,79857.0
2018-06-06 10:00:00,104.3,104.54,104.13,104.3,104221.0,97.8021,98.0272,97.6427,97.8021,104221.0
2018-06-06 10:30:00,104.31,104.69,104.28,104.69,46840.0,97.8115,98.1678,97.7834,98.1678,46840.0
2018-06-06 11:00:00,104.68,104.71,104.5,104.51,45606.0,98.1585,98.1866,97.9897,97.9991,45606.0
2018-06-06 11:30:00,104.5,104.57,104.4,104.54,50406.0,97.9897,98.0553,97.8959,98.0272,50406.0
2018-06-06 12:00:00,104.55,104.61,104.48,104.48,30163.0,98.0366,98.0928,97.9709,97.9709,30163.0
2018-06-06 12:30:00,104.48,104.66,104.44,104.63,70427.0,97.9709,98.1397,97.9334,98.1116,70427.0
2018-06-06 13:00:00,104.61,104.64,104.5,104.53,39608.0,98.0928,98.121,97.9897,98.0178,39608.0
2018-06-06 13:30:00,104.54,104.59,104.53,104.53,45824.0,98.0272,98.0741,98.0178,98.0178,45824.0
2018-06-06 14:00:00,104.55,104.71,104.5,104.71,48338.0,98.0366,98.1866,97.9897,98.1866,48338.0
2018-06-06 14:30:00,104.71,105.12,104.71,105.05,42673.0,98.1866,98.5711,98.1866,98.5054,42673.0
2018-06-06 15:00:00,105.05,105.05,104.88,104.9,75362.0,98.5054,98.5054,98.346,98.3648,75362.0
2018-06-06 15:30:00,104.9,104.9,104.57,104.65,307615.0,98.3648,98.3648,98.0553,98.1303,307615.0
2018-06-07 09:30:00,105.05,105.38,104.79,105.31,56541.0,98.5054,98.8149,98.2616,98.7492,56541.0
2018-06-07 10:00:00,105.33,105.38,104.82,104.95,76914.0,98.768,98.8149,98.2897,98.4116,76914.0
2018-06-07 10:30:00,104.92,105.25,104.8,105.14,58367.0,98.3835,98.693,98.271,98.5898,58367.0
2018-06-07 11:00:00,105.14,105.16,104.94,105.0,50879.0,98.5898,98.6086,98.4023,98.4585,50879.0
2018-06-07 11:30:00,105.0,105.07,104.89,105.05,34446.0,98.4585,98.5242,98.3554,98.5054,34446.0
2018-06-07 12:00:00,105.07,105.49,105.06,105.49,33747.0,98.5242,98.918,98.5148,98.918,33747.0
2018-06-07 12:30:00,105.45,105.45,105.17,105.34,41178.0,98.8805,98.8805,98.6179,98.7773,41178.0
2018-06-07 13:00:00,105.33,105.49,105.23,105.25,31550.0,98.768,98.918,98.6742,98.693,31550.0
2018-06-07 13:30:00,105.25,105.38,104.99,105.01,62794.0,98.693,98.8149,98.4492,98.4679,62794.0
2018-06-07 14:00:00,105.03,105.34,105.0,105.34,104613.0,98.4867,98.7773,98.4585,98.7773,104613.0
2018-06-07 14:30:00,105.32,105.39,105.24,105.35,55466.0,98.7586,98.8242,98.6836,98.7867,55466.0
2018-06-07 15:00:00,105.34,105.39,105.18,105.27,43864.0,98.7773,98.8242,98.6273,98.7117,43864.0
2018-06-07 15:30:00,105.28,105.37,105.23,105.32,173833.0,98.7211,98.8055,98.6742,98.7586,173833.0
2018-06-08 09:30:00,104.94,104.94,103.7,104.41,491209.0,98.4023,98.4023,97.2395,97.9053,491209.0
2018-06-08 10:00:00,104.4,104.5,103.66,103.68,77375.0,97.8959,97.9897,97.202,97.2208,77375.0
2018-06-08 10:30:00,103.72,104.6,103.72,104.59,313993.0,97.2583,98.0835,97.2583,98.0741,313993.0
2018-06-08 11:00:00,104.63,104.68,104.4,104.54,45609.0,98.1116,98.1585,97.8959,98.0272,45609.0
2018-06-08 11:30:00,104.58,104.58,104.23,104.51,46873.0,98.0647,98.0647,97.7365,97.9991,46873.0
2018-06-08 12:00:00,104.51,104.65,104.49,104.49,29738.0,97.9991,98.1303,97.9803,97.9803,29738.0
2018-06-08 12:30:00,104.48,104.83,104.47,104.63,55942.0,97.9709,98.2991,97.9616,98.1116,55942.0
2018-06-08 13:00:00,104.65,104.65,104.45,104.57,37527.0,98.1303,98.1303,97.9428,98.0553,37527.0
2018-06-08 13:30:00,104.59,104.65,104.42,104.58,36845.0,98.0741,98.1303,97.9147,98.0647,36845.0
2018-06-08 14:00:00,104.58,105.08,104.5,105.02,46677.0,98.0647,98.5335,97.9897,98.4773,46677.0
2018-06-08 14:30:00,105.03,105.21,105.01,105.08,54946.0,98.4867,98.6554,98.4679,98.5335,54946.0
2018-06-08 15:00:00,105.08,105.29,105.07,105.26,48495.0,98.5335,98.7305,98.5242,98.7023,48495.0
2018-06-08 15:30:00,105.25,105.41,105.25,105.38,252123.0,98.693,98.843,98.693,98.8149,252123.0
2018-06-11 09:30:00,105.5,106.96,105.5,106.51,195777.0,98.9274,100.2964,98.9274,99.8745,195777.0
2018-06-11 10:00:00,106.56,106.59,106.35,106.5,127529.0,99.9213,99.9495,99.7244,99.8651,127529.0
2018-06-11 10:30:00,106.5,106.97,106.5,106.63,129566.0,99.8651,100.3058,99.8651,99.987,129566.0
2018-06-11 11:00:00,106.65,106.95,106.28,106.95,67161.0,100.0057,100.287,99.6588,100.287,67161.0
2018-06-11 11:30:00,106.98,107.09,106.87,107.08,50793.0,100.3152,100.4183,100.212,100.4089,50793.0
2018-06-11 12:00:00,107.08,107.11,106.83,106.9,88711.0,100.4089,100.4371,100.1745,100.2402,88711.0
2018-06-11 12:30:00,106.9,106.92,106.79,106.9,58288.0,100.2402,100.2589,100.137,100.2402,58288.0
2018-06-11 13:00:00,106.9,106.9,106.79,106.81,30915.0,100.2402,100.2402,100.137,100.1558,30915.0
2018-06-11 13:30:00,106.8,106.89,106.74,106.74,37838.0,100.1464,100.2308,100.0901,100.0901,37838.0
2018-06-11 14:00:00,106.72,106.74,106.62,106.66,44731.0,100.0714,100.0901,99.9776,100.0151,44731.0
2018-06-11 14:30:00,106.66,106.68,106.55,106.66,78484.0,100.0151,100.0339,99.912,100.0151,78484.0
2018-06-11 15:00:00,106.66,106.68,106.53,106.59,120566.0,100.0151,100.0339,99.8932,99.9495,120566.0
2018-06-11 15:30:00,106.59,106.66,106.39,106.44,251979.0,99.9495,100.0151,99.7619,99.8088,251979.0
2018-06-12 09:30:00,106.76,106.95,106.03,106.46,100586.0,100.1089,100.287,99.4244,99.8276,100586.0
2018-06-12 10:00:00,106.54,106.7,106.39,106.46,79208.0,99.9026,100.0526,99.7619,99.8276,79208.0
2018-06-12 10:30:00,106.47,106.79,106.25,106.76,95658.0,99.837,100.137,99.6307,100.1089,95658.0
2018-06-12 11:00:00,106.76,106.76,106.1,106.17,50164.0,100.1089,100.1089,99.49,99.5556,50164.0
2018-06-12 11:30:00,106.19,106.54,106.13,106.47,29357.0,99.5744,99.9026,99.5181,99.837,29357.0
2018-06-12 12:00:00,106.46,106.61,106.46,106.53,41829.0,99.8276,99.9682,99.8276,99.8932,41829.0
2018-06-12 12:30:00,106.53,106.61,106.38,106.58,26634.0,99.8932,99.9682,99.7526,99.9401,26634.0
2018-06-12 13:00:00,106.56,106.65,106.5,106.59,56181.0,99.9213,100.0057,99.8651,99.9495,56181.0
2018-06-12 13:30:00,106.59,106.65,106.56,106.62,31452.0,99.9495,100.0057,99.9213,99.9776,31452.0
2018-06-12 14:00:00,106.62,106.63,106.47,106.49,83161.0,99.9776,99.987,99.837,99.8557,83161.0
2018-06-12 14:30:00,106.48,106.57,106.38,106.39,40226.0,99.8463,99.9307,99.7526,99.7619,40226.0
2018-06-12 15:00:00,106.39,106.45,106.32,106.37,70108.0,99.7619,99.8182,99.6963,99.7432,70108.0
2018-06-12 15:30:00,106.37,106.57,106.29,106.31,226120.0,99.7432,99.9307,99.6682,99.6869,226120.0
2018-06-13 09:30:00,106.87,107.37,106.39,106.98,128009.0,100.212,100.6809,99.7619,100.3152,128009.0
2018-06-13 10:00:00,107.05,107.2,106.66,106.75,65890.0,100.3808,100.5215,100.0151,100.0995,65890.0
2018-06-13 10:30:00,106.8,106.95,106.72,106.73,50556.0,100.1464,100.287,100.0714,100.0808,50556.0
2018-06-13 11:00:00,106.73,106.91,106.41,106.48,39667.0,100.0808,100.2495,99.7807,99.8463,39667.0
2018-06-13 11:30:00,106.5,106.61,106.36,106.46,32473.0,99.8651,99.9682,99.7338,99.8276,32473.0
2018-06-13 12:00:00,106.48,106.52,106.33,106.42,31701.0,99.8463,99.8838,99.7057,99.7901,31701.0
2018-06-13 12:30:00,106.42,106.53,106.27,106.27,38077.0,99.7901,99.8932,99.6494,99.6494,38077.0
2018-06-13 13:00:00,106.29,106.36,106.22,106.28,23987.0,99.6682,99.7338,99.6025,99.6588,23987.0
2018-06-13 13:30:00,106.3,106.42,106.2,106.26,37688.0,99.6775,99.7901,99.5838,99.64,37688.0
2018-06-13 14:00:00,106.25,106.25,105.9,105.95,61341.0,99.6307,99.6307,99.3025,99.3493,61341.0
2018-06-13 14:30:00,105.94,106.18,105.85,106.07,91275.0,99.34,99.565,99.2556,99.4619,91275.0
2018-06-13 15:00:00,106.1,106.11,105.57,105.58,97801.0,99.49,99.4994,98.993,99.0024,97801.0
2018-06-13 15:30:00,105.59,105.9,105.56,105.7,218168.0,99.0118,99.3025,98.9836,99.1149,218168.0
2018-06-14 09:30:00,105.71,106.62,105.24,106.14,204182.0,99.1243,99.9776,98.6836,99.5275,204182.0
2018-06-14 10:00:00,106.14,106.59,106.14,106.44,68263.0,99.5275,99.9495,99.5275,99.8088,68263.0
2018-06-14 10:30:00,106.41,106.61,106.21,106.26,56441.0,99.7807,99.9682,99.5931,99.64,56441.0
2018-06-14 11:00:00,106.25,106.28,105.86,106.01,65246.0,99.6307,99.6588,99.265,99.4056,65246.0
2018-06-14 11:30:00,106.02,106.09,105.86,106.08,53023.0,99.415,99.4806,99.265,99.4712,53023.0
2018-06-14 12:00:00,106.08,106.13,105.85,105.88,40125.0,99.4712,99.5181,99.2556,99.2837,40125.0
2018-06-14 12:30:00,105.87,106.18,105.83,106.12,72816.0,99.2743,99.565,99.2368,99.5088,72816.0
2018-06-14 13:00:00,106.12,106.15,105.97,106.03,33072.0,99.5088,99.5369,99.3681,99.4244,33072.0
2018-06-14 13:30:00,106.03,106.03,105.9,105.9,45768.0,99.4244,99.4244,99.3025,99.3025,45768.0
2018-06-14 14:00:00,105.93,105.97,105.83,105.85,45338.0,99.3306,99.3681,99.2368,99.2556,45338.0
2018-06-14 14:30:00,105.85,105.96,105.81,105.91,47682.0,99.2556,99.3587,99.2181,99.3118,47682.0
2018-06-14 15:00:00,105.92,106.12,105.85,106.11,100474.0,99.3212,99.5088,99.2556,99.4994,100474.0
2018-06-14 15:30:00,106.11,106.17,105.99,106.03,205591.0,99.4994,99.5556,99.3869,99.4244,205591.0
2018-06-15 09:30:00,105.97,106.73,105.9,106.45,305003.0,99.3681,100.0808,99.3025,99.8182,305003.0
2018-06-15 10:00:00,106.45,106.47,105.98,106.19,67022.0,99.8182,99.837,99.3775,99.5744,67022.0
2018-06-15 10:30:00,106.21,106.37,106.0,106.32,81371.0,99.5931,99.7432,99.3962,99.6963,81371.0
2018-06-15 11:00:00,106.29,106.47,106.21,106.36,84677.0,99.6682,99.837,99.5931,99.7338,84677.0
2018-06-15 11:30:00,106.33,106.47,106.29,106.44,60985.0,99.7057,99.837,99.6682,99.8088,60985.0
2018-06-15 12:00:00,106.43,106.48,106.23,106.23,42968.0,99.7994,99.8463,99.6119,99.6119,42968.0
2018-06-15 12:30:00,106.23,106.42,106.18,106.36,36087.0,99.6119,99.7901,99.565,99.7338,36087.0
2018-06-15 13:00:00,106.33,106.42,106.33,106.42,34954.0,99.7057,99.7901,99.7057,99.7901,34954.0
2018-06-15 13:30:00,106.39,106.42,106.22,106.23,29081.0,99.7619,99.7901,99.6025,99.6119,29081.0
2018-06-15 14:00:00,106.26,106.37,106.25,106.35,57386.0,99.64,99.7432,99.6307,99.7244,57386.0
2018-06-15 14:30:00,106.35,106.55,106.28,106.52,127057.0,99.7244,99.912,99.6588,99.8838,127057.0
2018-06-15 15:00:00,106.5,106.55,106.33,106.4,58445.0,99.8651,99.912,99.7057,99.7713,58445.0
2018-06-15 15:30:00,106.41,106.6,106.38,106.55,272977.0,99.7807,99.9589,99.7526,99.912,272977.0
2018-06-18 09:30:00,106.39,107.09,106.17,106.94,96855.0,99.7619,100.4183,99.5556,100.2777,96855.0
2018-06-18 10:00:00,106.94,106.94,106.49,106.76,38618.0,100.2777,100.2777,99.8557,100.1089,38618.0
2018-06-18 10:30:00,106.74,106.76,106.36,106.52,47192.0,100.0901,100.1089,99.7338,99.8838,47192.0
2018-06-18 11:00:00,106.52,106.87,106.47,106.81,57014.0,99.8838,100.212,99.837,100.1558,57014.0
2018-06-18 11:30:00,106.81,106.85,106.54,106.55,25628.0,100.1558,100.1933,99.9026,99.912,25628.0
2018-06-18 12:00:00,106.57,106.67,106.38,106.46,36512.0,99.9307,100.0245,99.7526,99.8276,36512.0
2018-06-18 12:30:00,106.46,106.54,106.21,106.32,19927.0,99.8276,99.9026,99.5931,99.6963,19927.0
2018-06-18 13:00:00,106.34,106.35,106.12,106.12,12842.0,99.715,99.7244,99.5088,99.5088,12842.0
2018-06-18 13:30:00,106.14,106.14,105.95,105.98,22401.0,99.5275,99.5275,99.3493,99.3775,22401.0
2018-06-18 14:00:00,106.0,106.05,105.89,106.01,35461.0,99.3962,99.4431,99.2931,99.4056,35461.0
2018-06-18 14:30:00,106.01,106.06,105.89,105.93,30582.0,99.4056,99.4525,99.2931,99.3306,30582.0
2018-06-18 15:00:00,105.93,105.99,105.85,105.9,34342.0,99.3306,99.3869,99.2556,99.3025,34342.0
2018-06-18 15:30:00,105.9,106.06,105.88,105.96,139557.0,99.3025,99.4525,99.2837,99.3587,139557.0
2018-06-19 09:30:00,105.4,106.27,105.4,105.47,64457.0,98.8336,99.6494,98.8336,98.8993,64457.0
2018-06-19 10:00:00,105.51,105.65,105.12,105.5,89028.0,98.9368,99.068,98.5711,98.9274,89028.0
2018-06-19 10:30:00,105.46,105.74,105.39,105.68,48431.0,98.8899,99.1524,98.8242,99.0962,48431.0
2018-06-19 11:00:00,105.66,105.75,105.54,105.67,33357.0,99.0774,99.1618,98.9649,99.0868,33357.0
2018-06-19 11:30:00,105.67,105.83,105.65,105.75,35601.0,99.0868,99.2368,99.068,99.1618,35601.0
2018-06-19 12:00:00,105.77,105.77,105.56,105.67,24242.0,99.1806,99.1806,98.9836,99.0868,24242.0
2018-06-19 12:30:00,105.68,105.73,105.55,105.62,36122.0,99.0962,99.1431,98.9743,99.0399,36122.0
2018-06-19 13:00:00,105.63,105.77,105.62,105.69,29514.0,99.0493,99.1806,99.0399,99.1055,29514.0
2018-06-19 13:30:00,105.69,105.69,105.5,105.64,23507.0,99.1055,99.1055,98.9274,99.0587,23507.0
2018-06-19 14:00:00,105.65,105.81,105.64,105.72,132068.0,99.068,99.2181,99.0587,99.1337,132068.0
2018-06-19 14:30:00,105.72,105.78,105.65,105.75,31165.0,99.1337,99.1899,99.068,99.1618,31165.0
2018-06-19 15:00:00,105.75,105.75,105.49,105.54,32402.0,99.1618,99.1618,98.918,98.9649,32402.0
2018-06-19 15:30:00,105.56,105.6,105.32,105.53,135764.0,98.9836,99.0212,98.7586,98.9555,135764.0
2018-06-20 09:30:00,105.67,106.17,105.46,105.81,60932.0,99.0868,99.5556,98.8899,99.2181,60932.0
2018-06-20 10:00:00,105.85,106.25,105.75,106.19,136336.0,99.2556,99.6307,99.1618,99.5744,136336.0
2018-06-20 10:30:00,106.23,106.63,105.95,106.59,135031.0,99.6119,99.987,99.3493,99.9495,135031.0
2018-06-20 11:00:00,106.59,107.03,106.58,106.94,102983.0,99.9495,100.3621,99.9401,100.2777,102983.0
2018-06-20 11:30:00,106.94,107.18,106.9,107.16,55501.0,100.2777,100.5027,100.2402,100.484,55501.0
2018-06-20 12:00:00,107.19,107.45,107.17,107.44,41855.0,100.5121,100.7559,100.4933,100.7465,41855.0
2018-06-20 12:30:00,107.44,107.44,107.2,107.32,49322.0,100.7465,100.7465,100.5215,100.634,49322.0
2018-06-20 13:00:00,107.32,107.38,107.21,107.32,63444.0,100.634,100.6903,100.5308,100.634,63444.0
2018-06-20 13:30:00,107.34,107.37,107.1,107.2,44115.0,100.6528,100.6809,100.4277,100.5215,44115.0
2018-06-20 14:00:00,107.17,107.33,107.16,107.3,66351.0,100.4933,100.6434,100.484,100.6152,66351.0
2018-06-20 14:30:00,107.29,107.3,107.01,107.18,110585.0,100.6059,100.6152,100.3433,100.5027,110585.0
2018-06-20 15:00:00,107.16,107.55,107.15,107.54,72666.0,100.484,100.8497,100.4746,100.8403,72666.0
2018-06-20 15:30:00,107.53,107.87,107.52,107.79,296078.0,100.8309,101.1497,100.8215,101.0747,296078.0
2018-06-21 09:30:00,107.81,108.73,107.75,108.4,368491.0,101.0935,101.9562,101.0372,101.6467,368491.0
2018-06-21 10:00:00,108.4,108.48,108.1,108.21,106157.0,101.6467,101.7217,101.3654,101.4685,106157.0
2018-06-21 10:30:00,108.19,108.66,108.18,108.53,95574.0,101.4498,101.8905,101.4404,101.7686,95574.0
2018-06-21 11:00:00,108.53,108.81,108.41,108.6,167387.0,101.7686,102.0312,101.6561,101.8343,167387.0
2018-06-21 11:30:00,108.62,108.85,108.51,108.64,56143.0,101.853,102.0687,101.7499,101.8718,56143.0
2018-06-21 12:00:00,108.62,108.68,108.16,108.27,90674.0,101.853,101.9093,101.4217,101.5248,90674.0
2018-06-21 12:30:00,108.26,108.37,108.05,108.17,98468.0,101.5154,101.6186,101.3185,101.431,98468.0
2018-06-21 13:00:00,108.14,108.15,107.97,107.99,34157.0,101.4029,101.4123,101.2435,101.2623,34157.0
2018-06-21 13:30:00,108.0,108.22,107.94,108.16,69607.0,101.2716,101.4779,101.2154,101.4217,69607.0
2018-06-21 14:00:00,108.16,108.24,108.06,108.18,55076.0,101.4217,101.4967,101.3279,101.4404,55076.0
2018-06-21 14:30:00,108.2,108.24,107.98,107.98,48614.0,101.4592,101.4967,101.2529,101.2529,48614.0
2018-06-21 15:00:00,107.95,107.98,107.54,107.68,44507.0,101.2247,101.2529,100.8403,100.9716,44507.0
2018-06-21 15:30:00,107.69,107.69,107.38,107.58,190625.0,100.9809,100.9809,100.6903,100.8778,190625.0
2018-06-22 09:30:00,108.22,108.3,107.11,107.12,52858.0,101.4779,101.5529,100.4371,100.4465,52858.0
2018-06-22 10:00:00,107.07,107.58,106.91,107.23,80824.0,100.3996,100.8778,100.2495,100.5496,80824.0
2018-06-22 10:30:00,107.28,107.33,107.04,107.05,27114.0,100.5965,100.6434,100.3714,100.3808,27114.0
2018-06-22 11:00:00,107.04,107.12,106.94,107.1,23699.0,100.3714,100.4465,100.2777,100.4277,23699.0
2018-06-22 11:30:00,107.1,107.17,107.01,107.05,15546.0,100.4277,100.4933,100.3433,100.3808,15546.0
2018-06-22 12:00:00,107.08,107.17,106.9,106.91,18393.0,100.4089,100.4933,100.2402,100.2495,18393.0
2018-06-22 12:30:00,106.9,106.93,106.73,106.75,20829.0,100.2402,100.2683,100.0808,100.0995,20829.0
2018-06-22 13:00:00,106.8,106.83,106.71,106.77,14206.0,100.1464,100.1745,100.062,100.1183,14206.0
2018-06-22 13:30:00,106.76,106.97,106.76,106.91,16836.0,100.1089,100.3058,100.1089,100.2495,16836.0
2018-06-22 14:00:00,106.86,106.9,106.73,106.83,39127.0,100.2027,100.2402,100.0808,100.1745,39127.0
2018-06-22 14:30:00,106.81,106.87,106.71,106.73,20610.0,100.1558,100.212,100.062,100.0808,20610.0
2018-06-22 15:00:00,106.74,106.87,106.72,106.72,50044.0,100.0901,100.212,100.0714,100.0714,50044.0
2018-06-22 15:30:00,106.72,106.88,106.62,106.72,288847.0,100.0714,100.2214,99.9776,100.0714,288847.0
2018-06-25 09:30:00,106.46,106.66,105.9,105.93,98023.0,99.8276,100.0151,99.3025,99.3306,98023.0
2018-06-25 10:00:00,105.97,106.0,105.73,105.81,90184.0,99.3681,99.3962,99.1431,99.2181,90184.0
2018-06-25 10:30:00,105.84,106.01,105.79,105.8,117947.0,99.2462,99.4056,99.1993,99.2087,117947.0
2018-06-25 11:00:00,105.84,105.88,105.45,105.46,57240.0,99.2462,99.2837,98.8805,98.8899,57240.0
2018-06-25 11:30:00,105.48,105.51,105.19,105.33,58493.0,98.9086,98.9368,98.6367,98.768,58493.0
2018-06-25 12:00:00,105.33,105.43,105.1,105.25,99217.0,98.768,98.8617,98.5523,98.693,99217.0
2018-06-25 12:30:00,105.25,105.56,105.21,105.34,107958.0,98.693,98.9836,98.6554,98.7773,107958.0
2018-06-25 13:00:00,105.32,105.36,105.14,105.23,27206.0,98.7586,98.7961,98.5898,98.6742,27206.0
2018-06-25 13:30:00,105.23,105.3,105.02,105.06,50749.0,98.6742,98.7398,98.4773,98.5148,50749.0
2018-06-25 14:00:00,105.04,105.1,104.9,105.01,43281.0,98.496,98.5523,98.3648,98.4679,43281.0
2018-06-25 14:30:00,105.0,105.0,104.73,104.98,125436.0,98.4585,98.4585,98.2054,98.4398,125436.0
2018-06-25 15:00:00,104.96,105.18,104.68,105.09,213641.0,98.421,98.6273,98.1585,98.5429,213641.0
2018-06-25 15:30:00,105.09,105.5,105.03,105.24,345420.0,98.5429,98.9274,98.4867,98.6836,345420.0
2018-06-26 09:30:00,105.3,105.71,105.11,105.13,136114.0,98.7398,99.1243,98.5617,98.5804,136114.0
2018-06-26 10:00:00,105.24,105.5,105.09,105.09,73968.0,98.6836,98.9274,98.5429,98.5429,73968.0
2018-06-26 10:30:00,105.1,105.41,105.1,105.39,86146.0,98.5523,98.843,98.5523,98.8242,86146.0
2018-06-26 11:00:00,105.38,105.56,105.3,105.34,151403.0,98.8149,98.9836,98.7398,98.7773,151403.0
2018-06-26 11:30:00,105.37,105.52,105.31,105.4,75270.0,98.8055,98.9461,98.7492,98.8336,75270.0
2018-06-26 12:00:00,105.44,105.54,105.38,105.49,131226.0,98.8711,98.9649,98.8149,98.918,131226.0
2018-06-26 12:30:00,105.53,105.54,105.35,105.5,74857.0,98.9555,98.9649,98.7867,98.9274,74857.0
2018-06-26 13:00:00,105.56,105.7,105.4,105.66,170560.0,98.9836,99.1149,98.8336,99.0774,170560.0
2018-06-26 13:30:00,105.67,105.73,105.55,105.6,65718.0,99.0868,99.1431,98.9743,99.0212,65718.0
2018-06-26 14:00:00,105.6,105.62,105.38,105.46,73839.0,99.0212,99.0399,98.8149,98.8899,73839.0
2018-06-26 14:30:00,105.45,105.48,105.36,105.4,61880.0,98.8805,98.9086,98.7961,98.8336,61880.0
2018-06-26 15:00:00,105.39,105.6,105.38,105.52,140579.0,98.8242,99.0212,98.8149,98.9461,140579.0
2018-06-26 15:30:00,105.52,105.62,105.31,105.35,290230.0,98.9461,99.0399,98.7492,98.7867,290230.0
2018-06-27 09:30:00,105.49,105.49,104.73,105.1,74301.0,98.918,98.918,98.2054,98.5523,74301.0
2018-06-27 10:00:00,105.11,105.42,105.02,105.4,64048.0,98.5617,98.8524,98.4773,98.8336,64048.0
2018-06-27 10:30:00,105.39,105.44,105.19,105.36,72507.0,98.8242,98.8711,98.6367,98.7961,72507.0
2018-06-27 11:00:00,105.39,105.4,105.08,105.11,53523.0,98.8242,98.8336,98.5335,98.5617,53523.0
2018-06-27 11:30:00,105.13,105.28,105.06,105.17,50208.0,98.5804,98.7211,98.5148,98.6179,50208.0
2018-06-27 12:00:00,105.15,105.26,105.05,105.17,42321.0,98.5992,98.7023,98.5054,98.6179,42321.0
2018-06-27 12:30:00,105.16,105.21,105.02,105.07,34336.0,98.6086,98.6554,98.4773,98.5242,34336.0
2018-06-27 13:00:00,105.07,105.14,104.9,104.96,83169.0,98.5242,98.5898,98.3648,98.421,83169.0
2018-06-27 13:30:00,104.99,105.05,104.68,104.84,77547.0,98.4492,98.5054,98.1585,98.3085,77547.0
2018-06-27 14:00:00,104.83,104.94,104.69,104.78,56622.0,98.2991,98.4023,98.1678,98.2522,56622.0
2018-06-27 14:30:00,104.78,104.93,104.69,104.73,58824.0,98.2522,98.3929,98.1678,98.2054,58824.0
2018-06-27 15:00:00,104.72,104.76,104.41,104.61,63504.0,98.196,98.2335,97.9053,98.0928,63504.0
2018-06-27 15:30:00,104.61,104.62,104.19,104.2,164766.0,98.0928,98.1022,97.699,97.7084,164766.0
2018-06-28 09:30:00,103.48,103.64,102.49,102.93,100427.0,97.0332,97.1833,96.1049,96.5175,100427.0
2018-06-28 10:00:00,102.96,103.04,102.52,102.52,92432.0,96.5456,96.6206,96.133,96.133,92432.0
2018-06-28 10:30:00,102.55,102.95,102.45,102.92,79891.0,96.1612,96.5362,96.0674,96.5081,79891.0
2018-06-28 11:00:00,102.89,103.19,102.86,103.15,108987.0,96.48,96.7613,96.4519,96.7238,108987.0
2018-06-28 11:30:00,103.15,103.26,102.95,103.15,129783.0,96.7238,96.8269,96.5362,96.7238,129783.0
2018-06-28 12:00:00,103.15,103.27,102.74,102.87,105596.0,96.7238,96.8363,96.3393,96.4612,105596.0
2018-06-28 12:30:00,102.87,103.12,102.78,103.11,62096.0,96.4612,96.6957,96.3768,96.6863,62096.0
2018-06-28 13:00:00,103.1,103.28,103.01,103.17,33360.0,96.6769,96.8457,96.5925,96.7425,33360.0
2018-06-28 13:30:00,103.2,103.31,103.13,103.21,45046.0,96.7707,96.8738,96.705,96.78,45046.0
2018-06-28 14:00:00,103.22,103.49,103.17,103.44,71586.0,96.7894,97.0426,96.7425,96.9957,71586.0
2018-06-28 14:30:00,103.45,103.51,103.39,103.45,73617.0,97.0051,97.0614,96.9488,97.0051,73617.0
2018-06-28 15:00:00,103.45,103.5,102.92,103.07,78991.0,97.0051,97.052,96.5081,96.6488,78991.0
2018-06-28 15:30:00,103.07,103.09,102.9,103.08,204114.0,96.6488,96.6675,96.4894,96.6581,204114.0
2018-06-29 09:30:00,102.89,102.89,101.71,102.05,97516.0,96.48,96.48,95.3735,95.6923,97516.0
2018-06-29 10:00:00,101.96,102.74,101.96,102.6,54514.0,95.6079,96.3393,95.6079,96.2081,54514.0
2018-06-29 10:30:00,102.6,102.94,102.45,102.89,82057.0,96.2081,96.5269,96.0674,96.48,82057.0
2018-06-29 11:00:00,102.92,103.27,102.82,103.09,69370.0,96.5081,96.8363,96.4143,96.6675,69370.0
2018-06-29 11:30:00,103.09,103.35,103.03,103.22,66859.0,96.6675,96.9113,96.6113,96.7894,66859.0
2018-06-29 12:00:00,103.2,103.29,103.09,103.13,31965.0,96.7707,96.8551,96.6675,96.705,31965.0
2018-06-29 12:30:00,103.16,103.21,103.04,103.06,37436.0,96.7332,96.78,96.6206,96.6394,37436.0
2018-06-29 13:00:00,103.07,103.2,103.04,103.1,25664.0,96.6488,96.7707,96.6206,96.6769,25664.0
2018-06-29 13:30:00,103.1,103.1,102.92,102.97,24033.0,96.6769,96.6769,96.5081,96.555,24033.0
2018-06-29 14:00:00,102.98,103.14,102.98,103.14,33821.0,96.5644,96.7144,96.5644,96.7144,33821.0
2018-06-29 14:30:00,103.14,103.21,103.0,103.11,32520.0,96.7144,96.78,96.5831,96.6863,32520.0
2018-06-29 15:00:00,103.1,103.22,102.84,102.98,56979.0,96.6769,96.7894,96.4331,96.5644,56979.0
2018-06-29 15:30:00,102.98,102.98,102.56,102.59,187166.0,96.5644,96.5644,96.1705,96.1987,187166.0
2018-07-02 09:30:00,102.29,102.39,101.3,101.57,76655.0,95.9174,96.0111,94.989,95.2422,76655.0
2018-07-02 10:00:00,101.59,102.37,101.59,102.34,78132.0,95.261,95.9924,95.261,95.9642,78132.0
2018-07-02 10:30:00,102.35,102.67,102.3,102.65,59732.0,95.9736,96.2737,95.9267,96.2549,59732.0
2018-07-02 11:00:00,102.69,102.81,102.18,102.38,169637.0,96.2924,96.405,95.8142,96.0018,169637.0
2018-07-02 11:30:00,102.4,102.44,102.28,102.34,39787.0,96.0205,96.058,95.908,95.9642,39787.0
2018-07-02 12:00:00,102.34,102.48,102.06,102.2,58796.0,95.9642,96.0955,95.7017,95.833,58796.0
2018-07-02 12:30:00,102.21,102.45,102.15,102.35,58806.0,95.8423,96.0674,95.7861,95.9736,58806.0
2018-07-02 13:00:00,102.32,102.32,102.12,102.14,40965.0,95.9455,95.9455,95.758,95.7767,40965.0
2018-07-02 13:30:00,102.14,102.52,102.13,102.36,67307.0,95.7767,96.133,95.7673,95.983,67307.0
2018-07-02 14:00:00,102.4,102.88,102.36,102.88,41941.0,96.0205,96.4706,95.983,96.4706,41941.0
2018-07-02 14:30:00,102.91,102.94,102.66,102.68,64330.0,96.4987,96.5269,96.2643,96.2831,64330.0
2018-07-02 15:00:00,102.69,103.01,102.59,102.98,71374.0,96.2924,96.5925,96.1987,96.5644,71374.0
2018-07-02 15:30:00,102.98,103.24,102.87,103.14,241449.0,96.5644,96.8082,96.4612,96.7144,241449.0
2018-07-03 09:30:00,103.24,103.58,103.08,103.18,58742.0,96.8082,97.127,96.6581,96.7519,58742.0
2018-07-03 10:00:00,103.18,103.53,103.08,103.23,50924.0,96.7519,97.0801,96.6581,96.7988,50924.0
2018-07-03 10:30:00,103.24,103.43,103.08,103.22,50017.0,96.8082,96.9863,96.6581,96.7894,50017.0
2018-07-03 11:00:00,103.23,103.84,103.19,103.74,51544.0,96.7988,97.3708,96.7613,97.277,51544.0
2018-07-03 11:30:00,103.73,103.94,103.54,103.94,47510.0,97.2677,97.4646,97.0895,97.4646,47510.0
2018-07-03 12:00:00,103.95,104.3,103.86,104.1,90832.0,97.4739,97.8021,97.3896,97.6146,90832.0
2018-07-03 12:30:00,104.09,104.18,103.82,104.0,188534.0,97.6052,97.6896,97.352,97.5208,188534.0
2018-07-05 09:30:00,104.02,104.38,103.68,104.05,88292.0,97.5396,97.8772,97.2208,97.5677,88292.0
2018-07-05 10:00:00,104.06,104.21,103.81,103.98,235544.0,97.5771,97.7177,97.3427,97.5021,235544.0
2018-07-05 10:30:00,104.01,104.01,103.5,103.52,248301.0,97.5302,97.5302,97.052,97.0707,248301.0
2018-07-05 11:00:00,103.49,103.54,103.24,103.24,59447.0,97.0426,97.0895,96.8082,96.8082,59447.0
2018-07-05 11:30:00,103.22,103.26,102.77,102.89,70326.0,96.7894,96.8269,96.3675,96.48,70326.0
2018-07-05 12:00:00,102.9,103.26,102.89,103.22,47868.0,96.4894,96.8269,96.48,96.7894,47868.0
2018-07-05 12:30:00,103.23,103.36,103.2,103.34,36601.0,96.7988,96.9207,96.7707,96.9019,36601.0
2018-07-05 13:00:00,103.34,103.55,103.32,103.52,55931.0,96.9019,97.0989,96.8832,97.0707,55931.0
2018-07-05 13:30:00,103.53,103.55,103.31,103.31,76957.0,97.0801,97.0989,96.8738,96.8738,76957.0
2018-07-05 14:00:00,103.33,103.53,103.05,103.46,80821.0,96.8926,97.0801,96.63,97.0145,80821.0
2018-07-05 14:30:00,103.46,103.59,103.35,103.57,52685.0,97.0145,97.1364,96.9113,97.1176,52685.0
2018-07-05 15:00:00,103.57,103.76,103.57,103.72,60519.0,97.1176,97.2958,97.1176,97.2583,60519.0
2018-07-05 15:30:00,103.72,103.74,103.41,103.49,257925.0,97.2583,97.277,96.9676,97.0426,257925.0
2018-07-06 09:30:00,103.68,104.23,103.52,104.2,154095.0,97.2208,97.7365,97.0707,97.7084,154095.0
2018-07-06 10:00:00,104.21,104.45,104.07,104.45,39777.0,97.7177,97.9428,97.5865,97.9428,39777.0
2018-07-06 10:30:00,104.46,104.93,104.46,104.6,46399.0,97.9522,98.3929,97.9522,98.0835,46399.0
2018-07-06 11:00:00,104.61,104.94,104.45,104.76,31813.0,98.0928,98.4023,97.9428,98.2335,31813.0
2018-07-06 11:30:00,104.71,105.06,104.61,104.86,39339.0,98.1866,98.5148,98.0928,98.3273,39339.0
2018-07-06 12:00:00,104.86,105.01,104.82,105.01,26443.0,98.3273,98.4679,98.2897,98.4679,26443.0
2018-07-06 12:30:00,105.01,105.02,104.7,104.77,28690.0,98.4679,98.4773,98.1772,98.2429,28690.0
2018-07-06 13:00:00,104.79,105.14,104.77,105.1,23870.0,98.2616,98.5898,98.2429,98.5523,23870.0
2018-07-06 13:30:00,105.07,105.21,104.98,105.19,38959.0,98.5242,98.6554,98.4398,98.6367,38959.0
2018-07-06 14:00:00,105.18,105.23,105.06,105.23,36341.0,98.6273,98.6742,98.5148,98.6742,36341.0
2018-07-06 14:30:00,105.22,105.41,105.14,105.31,58262.0,98.6648,98.843,98.5898,98.7492,58262.0
2018-07-06 15:00:00,105.31,105.48,105.28,105.44,69204.0,98.7492,98.9086,98.7211,98.8711,69204.0
2018-07-06 15:30:00,105.42,105.45,105.01,105.21,242404.0,98.8524,98.8805,98.4679,98.6554,242404.0
2018-07-09 09:30:00,105.21,105.7,104.84,105.51,93869.0,98.6554,99.1149,98.3085,98.9368,93869.0
2018-07-09 10:00:00,105.65,105.9,105.48,105.86,47050.0,99.068,99.3025,98.9086,99.265,47050.0
2018-07-09 10:30:00,105.87,106.17,105.76,106.15,82809.0,99.2743,99.5556,99.1712,99.5369,82809.0
2018-07-09 11:00:00,106.11,106.11,105.74,105.8,57629.0,99.4994,99.4994,99.1524,99.2087,57629.0
2018-07-09 11:30:00,105.79,106.09,105.75,106.01,21489.0,99.1993,99.4806,99.1618,99.4056,21489.0
2018-07-09 12:00:00,106.0,106.15,105.98,106.01,29992.0,99.3962,99.5369,99.3775,99.4056,29992.0
2018-07-09 12:30:00,105.99,106.07,105.93,106.01,23033.0,99.3869,99.4619,99.3306,99.4056,23033.0
2018-07-09 13:00:00,106.01,106.11,105.85,105.85,17428.0,99.4056,99.4994,99.2556,99.2556,17428.0
2018-07-09 13:30:00,105.85,105.86,105.64,105.74,33727.0,99.2556,99.265,99.0587,99.1524,33727.0
2018-07-09 14:00:00,105.74,105.91,105.71,105.83,24216.0,99.1524,99.3118,99.1243,99.2368,24216.0
2018-07-09 14:30:00,105.8,105.84,105.71,105.75,32096.0,99.2087,99.2462,99.1243,99.1618,32096.0
2018-07-09 15:00:00,105.75,105.83,105.71,105.77,55590.0,99.1618,99.2368,99.1243,99.1806,55590.0
2018-07-09 15:30:00,105.77,105.79,105.54,105.72,192684.0,99.1806,99.1993,98.9649,99.1337,192684.0
2018-07-10 09:30:00,105.71,105.87,105.09,105.49,100027.0,99.1243,99.2743,98.5429,98.918,100027.0
2018-07-10 10:00:00,105.47,105.99,105.47,105.91,38143.0,98.8993,99.3869,98.8993,99.3118,38143.0
2018-07-10 10:30:00,105.89,106.33,105.88,106.09,62336.0,99.2931,99.7057,99.2837,99.4806,62336.0
2018-07-10 11:00:00,106.14,106.14,105.95,105.98,32289.0,99.5275,99.5275,99.3493,99.3775,32289.0
2018-07-10 11:30:00,106.0,106.09,105.79,105.9,43268.0,99.3962,99.4806,99.1993,99.3025,43268.0
2018-07-10 12:00:00,105.88,105.9,105.73,105.76,21339.0,99.2837,99.3025,99.1431,99.1712,21339.0
2018-07-10 12:30:00,105.75,105.81,105.59,105.64,21369.0,99.1618,99.2181,99.0118,99.0587,21369.0
2018-07-10 13:00:00,105.66,105.74,105.63,105.69,14551.0,99.0774,99.1524,99.0493,99.1055,14551.0
2018-07-10 13:30:00,105.69,105.75,105.62,105.75,21880.0,99.1055,99.1618,99.0399,99.1618,21880.0
2018-07-10 14:00:00,105.75,105.86,105.69,105.84,25402.0,99.1618,99.265,99.1055,99.2462,25402.0
2018-07-10 14:30:00,105.84,105.94,105.77,105.82,23274.0,99.2462,99.34,99.1806,99.2274,23274.0
2018-07-10 15:00:00,105.84,105.94,105.78,105.88,43027.0,99.2462,99.34,99.1899,99.2837,43027.0
2018-07-10 15:30:00,105.89,105.92,105.72,105.8,261630.0,99.2931,99.3212,99.1337,99.2087,261630.0
2018-07-11 09:30:00,105.64,106.09,105.4,105.92,83501.0,99.0587,99.4806,98.8336,99.3212,83501.0
2018-07-11 10:00:00,105.96,106.04,105.88,105.99,61443.0,99.3587,99.4337,99.2837,99.3869,61443.0
2018-07-11 10:30:00,106.0,106.25,105.94,106.18,79000.0,99.3962,99.6307,99.34,99.565,79000.0
2018-07-11 11:00:00,106.19,106.25,105.92,105.92,32508.0,99.5744,99.6307,99.3212,99.3212,32508.0
2018-07-11 11:30:00,105.9,105.95,105.73,105.76,18586.0,99.3025,99.3493,99.1431,99.1712,18586.0
2018-07-11 12:00:00,105.75,105.8,105.69,105.74,41862.0,99.1618,99.2087,99.1055,99.1524,41862.0
2018-07-11 12:30:00,105.77,105.79,105.6,105.63,15454.0,99.1806,99.1993,99.0212,99.0493,15454.0
2018-07-11 13:00:00,105.65,105.84,105.54,105.83,51028.0,99.068,99.2462,98.9649,99.2368,51028.0
2018-07-11 13:30:00,105.83,105.88,105.67,105.7,31075.0,99.2368,99.2837,99.0868,99.1149,31075.0
2018-07-11 14:00:00,105.69,105.82,105.67,105.74,25021.0,99.1055,99.2274,99.0868,99.1524,25021.0
2018-07-11 14:30:00,105.73,105.86,105.72,105.79,38772.0,99.1431,99.265,99.1337,99.1993,38772.0
2018-07-11 15:00:00,105.79,105.81,105.51,105.54,53138.0,99.1993,99.2181,98.9368,98.9649,53138.0
2018-07-11 15:30:00,105.56,105.75,105.49,105.51,199049.0,98.9836,99.1618,98.918,98.9368,199049.0
2018-07-12 09:30:00,105.85,106.14,105.48,106.04,53066.0,99.2556,99.5275,98.9086,99.4337,53066.0
2018-07-12 10:00:00,106.03,106.23,105.92,106.11,73112.0,99.4244,99.6119,99.3212,99.4994,73112.0
2018-07-12 10:30:00,106.09,106.1,105.76,105.9,20004.0,99.4806,99.49,99.1712,99.3025,20004.0
2018-07-12 11:00:00,105.92,105.96,105.62,105.63,38748.0,99.3212,99.3587,99.0399,99.0493,38748.0
2018-07-12 11:30:00,105.63,105.69,105.37,105.68,50280.0,99.0493,99.1055,98.8055,99.0962,50280.0
2018-07-12 12:00:00,105.68,105.75,105.58,105.75,28336.0,99.0962,99.1618,99.0024,99.1618,28336.0
2018-07-12 12:30:00,105.74,105.99,105.69,105.97,86084.0,99.1524,99.3869,99.1055,99.3681,86084.0
2018-07-12 13:00:00,105.99,106.14,105.95,106.09,121203.0,99.3869,99.5275,99.3493,99.4806,121203.0
2018-07-12 13:30:00,106.1,106.13,105.77,105.8,19241.0,99.49,99.5181,99.1806,99.2087,19241.0
2018-07-12 14:00:00,105.81,105.89,105.57,105.66,15369.0,99.2181,99.2931,98.993,99.0774,15369.0
2018-07-12 14:30:00,105.66,105.66,105.34,105.41,20584.0,99.0774,99.0774,98.7773,98.843,20584.0
2018-07-12 15:00:00,105.39,105.54,105.27,105.44,84256.0,98.8242,98.9649,98.7117,98.8711,84256.0
2018-07-12 15:30:00,105.45,105.55,105.22,105.37,393919.0,98.8805,98.9743,98.6648,98.8055,393919.0
2018-07-13 09:30:00,105.31,106.18,105.28,105.99,59992.0,98.7492,99.565,98.7211,99.3869,59992.0
2018-07-13 10:00:00,106.05,106.26,106.01,106.03,72477.0,99.4431,99.64,99.4056,99.4244,72477.0
2018-07-13 10:30:00,106.09,106.22,106.07,106.2,50207.0,99.4806,99.6025,99.4619,99.5838,50207.0
2018-07-13 11:00:00,106.23,106.32,106.16,106.23,44718.0,99.6119,99.6963,99.5463,99.6119,44718.0
2018-07-13 11:30:00,106.23,106.26,106.0,106.19,18106.0,99.6119,99.64,99.3962,99.5744,18106.0
2018-07-13 12:00:00,106.18,106.24,105.99,106.08,22315.0,99.565,99.6213,99.3869,99.4712,22315.0
2018-07-13 12:30:00,106.07,106.28,106.01,106.26,24189.0,99.4619,99.6588,99.4056,99.64,24189.0
2018-07-13 13:00:00,106.26,106.31,106.14,106.2,38636.0,99.64,99.6869,99.5275,99.5838,38636.0
2018-07-13 13:30:00,106.23,106.23,106.1,106.22,40795.0,99.6119,99.6119,99.49,99.6025,40795.0
2018-07-13 14:00:00,106.22,106.27,106.08,106.26,40889.0,99.6025,99.6494,99.4712,99.64,40889.0
2018-07-13 14:30:00,106.26,106.3,106.2,106.28,30235.0,99.64,99.6775,99.5838,99.6588,30235.0
2018-07-13 15:00:00,106.3,106.47,106.22,106.47,67012.0,99.6775,99.837,99.6025,99.837,67012.0
2018-07-13 15:30:00,106.46,106.68,106.4,106.53,309070.0,99.8276,100.0339,99.7713,99.8932,309070.0
2018-07-16 09:30:00,106.5,106.68,106.19,106.57,74443.0,99.8651,100.0339,99.5744,99.9307,74443.0
2018-07-16 10:00:00,106.62,106.69,106.44,106.65,70259.0,99.9776,100.0432,99.8088,100.0057,70259.0
2018-07-16 10:30:00,106.64,106.72,106.55,106.55,45911.0,99.9964,100.0714,99.912,99.912,45911.0
2018-07-16 11:00:00,106.52,106.79,106.52,106.7,59843.0,99.8838,100.137,99.8838,100.0526,59843.0
2018-07-16 11:30:00,106.69,106.75,106.48,106.56,36234.0,100.0432,100.0995,99.8463,99.9213,36234.0
2018-07-16 12:00:00,106.56,106.66,106.53,106.65,33898.0,99.9213,100.0151,99.8932,100.0057,33898.0
2018-07-16 12:30:00,106.65,106.68,106.57,106.58,42675.0,100.0057,100.0339,99.9307,99.9401,42675.0
2018-07-16 13:00:00,106.59,106.62,106.55,106.59,62662.0,99.9495,99.9776,99.912,99.9495,62662.0
2018-07-16 13:30:00,106.6,106.77,106.6,106.71,34553.0,99.9589,100.1183,99.9589,100.062,34553.0
2018-07-16 14:00:00,106.72,106.92,106.72,106.9,51375.0,100.0714,100.2589,100.0714,100.2402,51375.0
2018-07-16 14:30:00,106.89,106.92,106.59,106.69,167909.0,100.2308,100.2589,99.9495,100.0432,167909.0
2018-07-16 15:00:00,106.69,106.82,106.67,106.79,58730.0,100.0432,100.1651,100.0245,100.137,58730.0
2018-07-16 15:30:00,106.8,106.84,106.68,106.82,188797.0,100.1464,100.1839,100.0339,100.1651,188797.0
2018-07-17 09:30:00,106.74,108.14,106.14,107.9,323400.0,100.0901,101.4029,99.5275,101.1779,323400.0
2018-07-17 10:00:00,107.9,108.09,107.52,107.95,138344.0,101.1779,101.356,100.8215,101.2247,138344.0
2018-07-17 10:30:00,107.93,108.02,107.5,107.63,87232.0,101.206,101.2904,100.8028,100.9247,87232.0
2018-07-17 11:00:00,107.62,108.03,107.39,107.83,147614.0,100.9153,101.2998,100.6996,101.1122,147614.0
2018-07-17 11:30:00,107.83,108.02,107.74,108.02,72096.0,101.1122,101.2904,101.0278,101.2904,72096.0
2018-07-17 12:00:00,108.01,108.09,107.97,107.98,51246.0,101.281,101.356,101.2435,101.2529,51246.0
2018-07-17 12:30:00,108.01,108.19,107.93,108.17,42431.0,101.281,101.4498,101.206,101.431,42431.0
2018-07-17 13:00:00,108.17,108.17,107.86,107.92,50972.0,101.431,101.431,101.1404,101.1966,50972.0
2018-07-17 13:30:00,107.94,108.14,107.91,108.1,31554.0,101.2154,101.4029,101.1872,101.3654,31554.0
2018-07-17 14:00:00,108.11,108.15,108.03,108.07,46931.0,101.3748,101.4123,101.2998,101.3373,46931.0
2018-07-17 14:30:00,108.06,108.31,108.05,108.15,54823.0,101.3279,101.5623,101.3185,101.4123,54823.0
2018-07-17 15:00:00,108.15,108.45,108.14,108.39,111040.0,101.4123,101.6936,101.4029,101.6373,111040.0
2018-07-17 15:30:00,108.39,108.48,108.29,108.42,286652.0,101.6373,101.7217,101.5436,101.6655,286652.0
2018-07-18 09:30:00,108.23,108.33,107.61,107.68,81355.0,101.4873,101.5811,100.9059,100.9716,81355.0
2018-07-18 10:00:00,107.68,108.02,107.48,107.82,100327.0,100.9716,101.2904,100.784,101.1028,100327.0
2018-07-18 10:30:00,107.84,108.06,107.84,108.02,48073.0,101.1216,101.3279,101.1216,101.2904,48073.0
2018-07-18 11:00:00,108.01,108.38,107.86,108.06,58007.0,101.281,101.628,101.1404,101.3279,58007.0
2018-07-18 11:30:00,108.07,108.16,107.86,108.16,41317.0,101.3373,101.4217,101.1404,101.4217,41317.0
2018-07-18 12:00:00,108.16,108.18,107.65,107.67,30247.0,101.4217,101.4404,100.9434,100.9622,30247.0
2018-07-18 12:30:00,107.7,107.76,107.46,107.47,27946.0,100.9903,101.0466,100.7653,100.7747,27946.0
2018-07-18 13:00:00,107.46,107.51,107.23,107.27,27683.0,100.7653,100.8122,100.5496,100.5871,27683.0
2018-07-18 13:30:00,107.27,107.3,107.16,107.16,40539.0,100.5871,100.6152,100.484,100.484,40539.0
2018-07-18 14:00:00,107.16,107.32,107.05,107.11,72094.0,100.484,100.634,100.3808,100.4371,72094.0
2018-07-18 14:30:00,107.12,107.12,106.76,106.82,58074.0,100.4465,100.4465,100.1089,100.1651,58074.0
2018-07-18 15:00:00,106.82,107.0,106.49,106.53,263528.0,100.1651,100.3339,99.8557,99.8932,263528.0
2018-07-18 15:30:00,106.53,106.69,106.46,106.6,249848.0,99.8932,100.0432,99.8276,99.9589,249848.0
2018-07-19 09:30:00,106.22,106.53,105.64,106.04,167656.0,99.6025,99.8932,99.0587,99.4337,167656.0
2018-07-19 10:00:00,106.04,106.41,106.04,106.39,123459.0,99.4337,99.7807,99.4337,99.7619,123459.0
2018-07-19 10:30:00,106.4,106.8,106.39,106.71,54993.0,99.7713,100.1464,99.7619,100.062,54993.0
2018-07-19 11:00:00,106.69,106.94,106.52,106.87,76831.0,100.0432,100.2777,99.8838,100.212,76831.0
2018-07-19 11:30:00,106.9,107.57,106.9,107.54,104675.0,100.2402,100.8684,100.2402,100.8403,104675.0
2018-07-19 12:00:00,107.55,107.85,107.53,107.81,62277.0,100.8497,101.131,100.8309,101.0935,62277.0
2018-07-19 12:30:00,107.82,107.82,107.4,107.67,976966.0,101.1028,101.1028,100.709,100.9622,976966.0
2018-07-19 13:00:00,107.66,107.68,107.23,107.64,275815.0,100.9528,100.9716,100.5496,100.9341,275815.0
2018-07-19 13:30:00,107.65,107.81,107.58,107.73,87426.0,100.9434,101.0935,100.8778,101.0185,87426.0
2018-07-19 14:00:00,107.73,108.01,107.73,107.89,94194.0,101.0185,101.281,101.0185,101.1685,94194.0
2018-07-19 14:30:00,107.9,108.0,107.62,107.75,113472.0,101.1779,101.2716,100.9153,101.0372,113472.0
2018-07-19 15:00:00,107.75,107.9,107.69,107.75,118323.0,101.0372,101.1779,100.9809,101.0372,118323.0
2018-07-19 15:30:00,107.72,107.93,107.63,107.7,290441.0,101.0091,101.206,100.9247,100.9903,290441.0
2018-07-20 09:30:00,107.99,108.07,107.04,107.48,132533.0,101.2623,101.3373,100.3714,100.784,132533.0
2018-07-20 10:00:00,107.5,107.74,107.32,107.47,39797.0,100.8028,101.0278,100.634,100.7747,39797.0
2018-07-20 10:30:00,107.49,107.8,107.49,107.49,45929.0,100.7934,101.0841,100.7934,100.7934,45929.0
2018-07-20 11:00:00,107.51,107.96,107.5,107.82,30653.0,100.8122,101.2341,100.8028,101.1028,30653.0
2018-07-20 11:30:00,107.82,108.02,107.8,107.97,31321.0,101.1028,101.2904,101.0841,101.2435,31321.0
2018-07-20 12:00:00,107.99,108.22,107.99,108.2,34689.0,101.2623,101.4779,101.2623,101.4592,34689.0
2018-07-20 12:30:00,108.2,108.31,108.01,108.01,37320.0,101.4592,101.5623,101.281,101.281,37320.0
2018-07-20 13:00:00,108.03,108.13,108.03,108.08,28621.0,101.2998,101.3935,101.2998,101.3466,28621.0
2018-07-20 13:30:00,108.08,108.19,108.07,108.14,28357.0,101.3466,101.4498,101.3373,101.4029,28357.0
2018-07-20 14:00:00,108.13,108.26,108.13,108.21,34885.0,101.3935,101.5154,101.3935,101.4685,34885.0
2018-07-20 14:30:00,108.22,108.22,107.93,108.07,51099.0,101.4779,101.4779,101.206,101.3373,51099.0
2018-07-20 15:00:00,108.07,108.07,107.86,107.91,57703.0,101.3373,101.3373,101.1404,101.1872,57703.0
2018-07-20 15:30:00,107.91,108.11,107.9,108.0,197565.0,101.1872,101.3748,101.1779,101.2716,197565.0
2018-07-23 09:30:00,109.44,110.0,108.33,108.77,178769.0,102.6219,103.147,101.5811,101.9937,178769.0
2018-07-23 10:00:00,108.77,109.13,108.73,108.97,126643.0,101.9937,102.3312,101.9562,102.1812,126643.0
2018-07-23 10:30:00,108.97,109.06,108.73,108.82,91521.0,102.1812,102.2656,101.9562,102.0405,91521.0
2018-07-23 11:00:00,108.8,108.91,108.47,108.47,59617.0,102.0218,102.1249,101.7124,101.7124,59617.0
2018-07-23 11:30:00,108.45,108.58,108.32,108.54,67850.0,101.6936,101.8155,101.5717,101.778,67850.0
2018-07-23 12:00:00,108.56,108.62,108.34,108.59,40688.0,101.7967,101.853,101.5905,101.8249,40688.0
2018-07-23 12:30:00,108.57,108.65,108.53,108.59,51246.0,101.8061,101.8811,101.7686,101.8249,51246.0
2018-07-23 13:00:00,108.58,108.8,108.52,108.78,68083.0,101.8155,102.0218,101.7592,102.003,68083.0
2018-07-23 13:30:00,108.77,108.81,108.65,108.76,52516.0,101.9937,102.0312,101.8811,101.9843,52516.0
2018-07-23 14:00:00,108.76,108.78,108.57,108.59,68322.0,101.9843,102.003,101.8061,101.8249,68322.0
2018-07-23 14:30:00,108.59,108.59,108.38,108.47,85188.0,101.8249,101.8249,101.628,101.7124,85188.0
2018-07-23 15:00:00,108.47,108.49,108.29,108.32,234349.0,101.7124,101.7311,101.5436,101.5717,234349.0
2018-07-23 15:30:00,108.33,108.4,108.22,108.35,210805.0,101.5811,101.6467,101.4779,101.5998,210805.0
2018-07-24 09:30:00,108.0,108.0,107.25,107.65,92498.0,101.2716,101.2716,100.5684,100.9434,92498.0
2018-07-24 10:00:00,107.68,108.0,107.65,108.0,118226.0,100.9716,101.2716,100.9434,101.2716,118226.0
2018-07-24 10:30:00,108.02,108.2,107.82,108.18,115448.0,101.2904,101.4592,101.1028,101.4404,115448.0
2018-07-24 11:00:00,108.2,108.23,107.87,108.05,95277.0,101.4592,101.4873,101.1497,101.3185,95277.0
2018-07-24 11:30:00,108.05,108.38,108.03,108.34,83389.0,101.3185,101.628,101.2998,101.5905,83389.0
2018-07-24 12:00:00,108.34,108.46,108.18,108.22,81955.0,101.5905,101.703,101.4404,101.4779,81955.0
2018-07-24 12:30:00,108.22,108.3,108.0,108.02,82537.0,101.4779,101.5529,101.2716,101.2904,82537.0
2018-07-24 13:00:00,108.02,108.27,107.97,107.98,149730.0,101.2904,101.5248,101.2435,101.2529,149730.0
2018-07-24 13:30:00,107.98,108.0,107.78,107.8,55607.0,101.2529,101.2716,101.0653,101.0841,55607.0
2018-07-24 14:00:00,107.8,108.07,107.76,108.07,102727.0,101.0841,101.3373,101.0466,101.3373,102727.0
2018-07-24 14:30:00,108.06,108.14,107.89,108.01,97833.0,101.3279,101.4029,101.1685,101.281,97833.0
2018-07-24 15:00:00,108.02,108.42,108.02,108.26,235690.0,101.2904,101.6655,101.2904,101.5154,235690.0
2018-07-24 15:30:00,108.27,108.27,108.03,108.1,377361.0,101.5248,101.5248,101.2998,101.3654,377361.0
2018-07-25 09:30:00,111.85,116.2,111.41,116.0,552619.0,104.8818,108.9608,104.4692,108.7732,552619.0
2018-07-25 10:00:00,115.9,117.71,115.68,117.61,804549.0,108.6795,110.3767,108.4732,110.2829,804549.0
2018-07-25 10:30:00,117.56,118.29,117.19,118.1,286441.0,110.236,110.9206,109.8891,110.7424,286441.0
2018-07-25 11:00:00,118.1,119.4,117.79,118.38,273842.0,110.7424,111.9614,110.4517,111.005,273842.0
2018-07-25 11:30:00,118.41,118.48,116.63,117.32,309391.0,111.0331,111.0987,109.364,110.011,309391.0
2018-07-25 12:00:00,117.29,118.83,117.29,118.49,199424.0,109.9829,111.4269,109.9829,111.1081,199424.0
2018-07-25 12:30:00,118.51,118.77,118.23,118.64,191474.0,111.1269,111.3707,110.8643,111.2488,191474.0
2018-07-25 13:00:00,118.64,118.67,118.1,118.38,132525.0,111.2488,111.2769,110.7424,111.005,132525.0
2018-07-25 13:30:00,118.4,118.75,117.76,118.33,151630.0,111.0237,111.3519,110.4236,110.9581,151630.0
2018-07-25 14:00:00,118.3,118.81,118.06,118.76,196176.0,110.9299,111.4082,110.7049,111.3613,196176.0
2018-07-25 14:30:00,118.76,118.82,117.71,117.88,193982.0,111.3613,111.4175,110.3767,110.5361,193982.0
2018-07-25 15:00:00,117.9,118.0,117.73,117.95,290156.0,110.5549,110.6486,110.3955,110.6018,290156.0
2018-07-25 15:30:00,117.96,118.52,117.79,118.15,698105.0,110.6111,111.1362,110.4517,110.7893,698105.0
2018-07-26 09:30:00,119.39,121.22,118.82,120.55,392417.0,111.952,113.668,111.4175,113.0398,392417.0
2018-07-26 10:00:00,120.55,122.62,120.53,121.98,374962.0,113.0398,114.9808,113.021,114.3807,374962.0
2018-07-26 10:30:00,121.94,122.63,121.7,122.45,248935.0,114.3432,114.9902,114.1181,114.8214,248935.0
2018-07-26 11:00:00,122.5,123.03,122.1,122.82,166593.0,114.8683,115.3653,114.4932,115.1684,166593.0
2018-07-26 11:30:00,122.81,123.35,122.77,123.35,156208.0,115.159,115.6653,115.1215,115.6653,156208.0
2018-07-26 12:00:00,123.39,123.64,123.31,123.4,186843.0,115.7028,115.9373,115.6278,115.7122,186843.0
2018-07-26 12:30:00,123.4,123.93,123.37,123.7,132445.0,115.7122,116.2092,115.6841,115.9935,132445.0
2018-07-26 13:00:00,123.68,123.81,123.5,123.5,199856.0,115.9748,116.0967,115.806,115.806,199856.0
2018-07-26 13:30:00,123.51,123.57,123.36,123.37,127400.0,115.8154,115.8716,115.6747,115.6841,127400.0
2018-07-26 14:00:00,123.37,123.48,123.12,123.39,172129.0,115.6841,115.7872,115.4497,115.7028,172129.0
2018-07-26 14:30:00,123.36,123.76,123.35,123.73,181823.0,115.6747,116.0498,115.6653,116.0217,181823.0
2018-07-26 15:00:00,123.7,124.51,123.67,124.38,244432.0,115.9935,116.7531,115.9654,116.6312,244432.0
2018-07-26 15:30:00,124.37,124.48,124.08,124.31,486130.0,116.6218,116.7249,116.3499,116.5655,486130.0
2018-07-27 09:30:00,124.47,124.47,122.17,123.27,252747.0,116.7156,116.7156,114.5588,115.5903,252747.0
2018-07-27 10:00:00,123.28,123.88,123.22,123.3,145112.0,115.5997,116.1623,115.5434,115.6184,145112.0
2018-07-27 10:30:00,123.33,123.38,122.58,122.7,148831.0,115.6466,115.6935,114.9433,115.0558,148831.0
2018-07-27 11:00:00,122.7,122.8,122.46,122.49,141022.0,115.0558,115.1496,114.8308,114.8589,141022.0
2018-07-27 11:30:00,122.51,123.15,122.26,123.11,92321.0,114.8777,115.4778,114.6432,115.4403,92321.0
2018-07-27 12:00:00,123.13,123.34,122.95,123.33,70021.0,115.459,115.656,115.2903,115.6466,70021.0
2018-07-27 12:30:00,123.34,123.78,123.21,123.72,71283.0,115.656,116.0685,115.5341,116.0123,71283.0
2018-07-27 13:00:00,123.66,124.11,123.51,123.95,137560.0,115.956,116.378,115.8154,116.228,137560.0
2018-07-27 13:30:00,123.95,124.24,123.85,124.18,81477.0,116.228,116.4999,116.1342,116.4436,81477.0
2018-07-27 14:00:00,124.18,124.19,123.91,123.96,92955.0,116.4436,116.453,116.1904,116.2373,92955.0
2018-07-27 14:30:00,123.97,124.03,123.86,123.98,116545.0,116.2467,116.303,116.1436,116.2561,116545.0
2018-07-27 15:00:00,124.02,124.26,123.94,124.23,145367.0,116.2936,116.5186,116.2186,116.4905,145367.0
2018-07-27 15:30:00,124.22,124.37,124.08,124.16,276896.0,116.4811,116.6218,116.3499,116.4249,276896.0
2018-07-30 09:30:00,124.4,126.41,124.16,125.49,209831.0,116.6499,118.5347,116.4249,117.672,209831.0
2018-07-30 10:00:00,125.49,125.49,125.01,125.32,162134.0,117.672,117.672,117.2219,117.5126,162134.0
2018-07-30 10:30:00,125.36,125.43,124.33,124.36,142479.0,117.5501,117.6157,116.5843,116.6124,142479.0
2018-07-30 11:00:00,124.36,124.4,123.62,123.69,122082.0,116.6124,116.6499,115.9185,115.9842,122082.0
2018-07-30 11:30:00,123.68,123.77,123.38,123.51,91139.0,115.9748,116.0592,115.6935,115.8154,91139.0
2018-07-30 12:00:00,123.54,123.8,123.29,123.65,82476.0,115.8435,116.0873,115.6091,115.9466,82476.0
2018-07-30 12:30:00,123.66,123.69,123.36,123.57,46720.0,115.956,115.9842,115.6747,115.8716,46720.0
2018-07-30 13:00:00,123.58,123.99,123.55,123.85,74512.0,115.881,116.2655,115.8529,116.1342,74512.0
2018-07-30 13:30:00,123.91,124.48,123.91,124.21,62091.0,116.1904,116.7249,116.1904,116.4718,62091.0
2018-07-30 14:00:00,124.21,124.23,123.96,124.01,64275.0,116.4718,116.4905,116.2373,116.2842,64275.0
2018-07-30 14:30:00,124.03,124.26,124.03,124.13,63943.0,116.303,116.5186,116.303,116.3967,63943.0
2018-07-30 15:00:00,124.11,124.26,123.9,124.19,83869.0,116.378,116.5186,116.1811,116.453,83869.0
2018-07-30 15:30:00,124.18,124.2,123.9,124.06,221571.0,116.4436,116.4624,116.1811,116.3311,221571.0
2018-07-31 09:30:00,123.77,123.77,122.37,123.16,155381.0,116.0592,116.0592,114.7464,115.4872,155381.0
2018-07-31 10:00:00,123.19,124.2,123.1,124.04,101035.0,115.5153,116.4624,115.4309,116.3123,101035.0
2018-07-31 10:30:00,124.03,124.37,124.02,124.37,98220.0,116.303,116.6218,116.2936,116.6218,98220.0
2018-07-31 11:00:00,124.36,124.36,123.14,123.14,89782.0,116.6124,116.6124,115.4684,115.4684,89782.0
2018-07-31 11:30:00,123.15,123.53,123.02,123.31,72179.0,115.4778,115.8341,115.3559,115.6278,72179.0
2018-07-31 12:00:00,123.3,123.62,123.28,123.54,37526.0,115.6184,115.9185,115.5997,115.8435,37526.0
2018-07-31 12:30:00,123.53,123.99,123.48,123.99,30785.0,115.8341,116.2655,115.7872,116.2655,30785.0
2018-07-31 13:00:00,124.03,124.08,123.92,124.02,35561.0,116.303,116.3499,116.1998,116.2936,35561.0
2018-07-31 13:30:00,123.99,124.0,123.72,123.86,39397.0,116.2655,116.2748,116.0123,116.1436,39397.0
2018-07-31 14:00:00,123.87,124.01,123.58,123.94,79032.0,116.1529,116.2842,115.881,116.2186,79032.0
2018-07-31 14:30:00,123.94,124.04,123.74,123.74,61217.0,116.2186,116.3123,116.031,116.031,61217.0
2018-07-31 15:00:00,123.75,123.98,123.71,123.95,45791.0,116.0404,116.2561,116.0029,116.228,45791.0
2018-07-31 15:30:00,123.96,124.47,123.96,124.22,229399.0,116.2373,116.7156,116.2373,116.4811,229399.0
2018-08-01 09:30:00,124.68,127.02,124.2,126.88,173717.0,116.9125,119.1067,116.4624,118.9754,173717.0
2018-08-01 10:00:00,126.88,127.25,126.35,126.52,92524.0,118.9754,119.3224,118.4784,118.6378,92524.0
2018-08-01 10:30:00,126.48,126.87,125.93,126.1,115679.0,118.6003,118.966,118.0846,118.244,115679.0
2018-08-01 11:00:00,126.1,126.2,125.71,125.98,115032.0,118.244,118.3378,117.8783,118.1315,115032.0
2018-08-01 11:30:00,126.01,126.25,125.84,125.88,51943.0,118.1596,118.3847,118.0002,118.0377,51943.0
2018-08-01 12:00:00,125.88,125.88,125.14,125.19,59655.0,118.0377,118.0377,117.3438,117.3907,59655.0
2018-08-01 12:30:00,125.19,125.49,125.08,125.36,55120.0,117.3907,117.672,117.2876,117.5501,55120.0
2018-08-01 13:00:00,125.36,125.53,125.31,125.52,40459.0,117.5501,117.7095,117.5032,117.7001,40459.0
2018-08-01 13:30:00,125.54,125.67,125.29,125.3,80359.0,117.7189,117.8408,117.4845,117.4938,80359.0
2018-08-01 14:00:00,125.25,125.31,124.87,125.25,94974.0,117.447,117.5032,117.0906,117.447,94974.0
2018-08-01 14:30:00,125.26,125.4,125.14,125.33,78580.0,117.4563,117.5876,117.3438,117.522,78580.0
2018-08-01 15:00:00,125.31,125.46,124.97,125.23,97063.0,117.5032,117.6439,117.1844,117.4282,97063.0
2018-08-01 15:30:00,125.22,125.25,124.45,124.59,356677.0,117.4188,117.447,116.6968,116.8281,356677.0
2018-08-02 09:30:00,124.42,125.22,124.0,124.77,115305.0,116.6687,117.4188,116.2748,116.9969,115305.0
2018-08-02 10:00:00,124.82,125.02,124.42,124.54,128041.0,117.0438,117.2313,116.6687,116.7812,128041.0
2018-08-02 10:30:00,124.57,124.57,124.08,124.09,79628.0,116.8093,116.8093,116.3499,116.3592,79628.0
2018-08-02 11:00:00,124.11,124.43,123.91,124.34,98561.0,116.378,116.678,116.1904,116.5937,98561.0
2018-08-02 11:30:00,124.34,124.76,124.28,124.36,95331.0,116.5937,116.9875,116.5374,116.6124,95331.0
2018-08-02 12:00:00,124.37,124.55,124.3,124.54,75123.0,116.6218,116.7906,116.5561,116.7812,75123.0
2018-08-02 12:30:00,124.52,124.53,124.27,124.36,104030.0,116.7624,116.7718,116.528,116.6124,104030.0
2018-08-02 13:00:00,124.36,124.65,124.36,124.65,67835.0,116.6124,116.8843,116.6124,116.8843,67835.0
2018-08-02 13:30:00,124.66,124.93,124.52,124.91,58703.0,116.8937,117.1469,116.7624,117.1281,58703.0
2018-08-02 14:00:00,124.91,125.0,124.77,124.87,59690.0,117.1281,117.2125,116.9969,117.0906,59690.0
2018-08-02 14:30:00,124.87,124.95,124.81,124.89,72542.0,117.0906,117.1657,117.0344,117.1094,72542.0
2018-08-02 15:00:00,124.88,125.08,124.84,125.08,251866.0,117.1,117.2876,117.0625,117.2876,251866.0
2018-08-02 15:30:00,125.06,125.31,124.96,125.3,417907.0,117.2688,117.5032,117.175,117.4938,417907.0
2018-08-03 09:30:00,125.79,127.06,125.7,126.73,167165.0,117.9533,119.1442,117.8689,118.8348,167165.0
2018-08-03 10:00:00,126.75,127.26,126.35,127.13,160819.0,118.8535,119.3317,118.4784,119.2098,160819.0
2018-08-03 10:30:00,127.14,128.51,126.75,128.43,214601.0,119.2192,120.5039,118.8535,120.4288,214601.0
2018-08-03 11:00:00,128.44,128.96,128.22,128.37,159089.0,120.4382,120.9258,120.2319,120.3726,159089.0
2018-08-03 11:30:00,128.35,128.82,128.25,128.45,108567.0,120.3538,120.7946,120.2601,120.4476,108567.0
2018-08-03 12:00:00,128.44,129.05,128.4,129.02,107298.0,120.4382,121.0102,120.4007,120.9821,107298.0
2018-08-03 12:30:00,129.02,129.18,128.83,128.98,193896.0,120.9821,121.1321,120.8039,120.9446,193896.0
2018-08-03 13:00:00,128.98,129.44,128.94,129.36,102434.0,120.9446,121.3759,120.9071,121.3009,102434.0
2018-08-03 13:30:00,129.35,129.53,129.12,129.53,117170.0,121.2915,121.4603,121.0759,121.4603,117170.0
2018-08-03 14:00:00,129.48,129.8,129.19,129.59,170185.0,121.4134,121.7135,121.1415,121.5166,170185.0
2018-08-03 14:30:00,129.61,130.14,129.52,130.01,185354.0,121.5353,122.0323,121.4509,121.9104,185354.0
2018-08-03 15:00:00,130.04,130.25,129.83,130.03,152634.0,121.9385,122.1355,121.7416,121.9292,152634.0
2018-08-03 15:30:00,130.01,130.29,129.93,130.17,408017.0,121.9104,122.173,121.8354,122.0604,408017.0
2018-08-06 09:30:00,129.71,131.1,129.44,130.87,131198.0,121.6291,122.9325,121.3759,122.7168,131198.0
2018-08-06 10:00:00,130.8,131.05,130.14,130.21,142847.0,122.6512,122.8856,122.0323,122.098,142847.0
2018-08-06 10:30:00,130.2,130.6,129.98,130.59,200773.0,122.0886,122.4637,121.8823,122.4543,200773.0
2018-08-06 11:00:00,130.59,130.65,129.89,129.92,104417.0,122.4543,122.5105,121.7979,121.826,104417.0
2018-08-06 11:30:00,129.9,130.18,129.77,129.88,312802.0,121.8073,122.0698,121.6854,121.7885,312802.0
2018-08-06 12:00:00,129.92,130.01,129.79,129.87,58494.0,121.826,121.9104,121.7041,121.7791,58494.0
2018-08-06 12:30:00,129.87,129.9,129.6,129.62,47785.0,121.7791,121.8073,121.526,121.5447,47785.0
2018-08-06 13:00:00,129.62,129.62,129.42,129.42,54041.0,121.5447,121.5447,121.3572,121.3572,54041.0
2018-08-06 13:30:00,129.43,129.44,129.05,129.17,61259.0,121.3665,121.3759,121.0102,121.1227,61259.0
2018-08-06 14:00:00,129.16,129.51,129.16,129.36,108256.0,121.1134,121.4416,121.1134,121.3009,108256.0
2018-08-06 14:30:00,129.36,129.36,128.9,128.94,115082.0,121.3009,121.3009,120.8696,120.9071,115082.0
2018-08-06 15:00:00,128.96,129.0,128.69,128.89,145937.0,120.9258,120.9633,120.6727,120.8602,145937.0
2018-08-06 15:30:00,128.9,128.97,128.72,128.81,292268.0,120.8696,120.9352,120.7008,120.7852,292268.0
2018-08-07 09:30:00,128.0,129.63,127.86,129.08,99938.0,120.0256,121.5541,119.8944,121.0384,99938.0
2018-08-07 10:00:00,129.07,129.23,128.61,128.78,63480.0,121.029,121.179,120.5976,120.757,63480.0
2018-08-07 10:30:00,128.8,128.82,128.08,128.4,110653.0,120.7758,120.7946,120.1007,120.4007,110653.0
2018-08-07 11:00:00,128.36,129.07,128.29,128.89,77606.0,120.3632,121.029,120.2976,120.8602,77606.0
2018-08-07 11:30:00,128.88,129.49,128.83,129.3,35936.0,120.8508,121.4228,120.8039,121.2446,35936.0
2018-08-07 12:00:00,129.32,129.34,129.05,129.12,40543.0,121.2634,121.2822,121.0102,121.0759,40543.0
2018-08-07 12:30:00,129.13,129.28,129.09,129.15,23064.0,121.0852,121.2259,121.0477,121.104,23064.0
2018-08-07 13:00:00,129.16,129.41,129.09,129.41,26159.0,121.1134,121.3478,121.0477,121.3478,26159.0
2018-08-07 13:30:00,129.41,129.41,129.22,129.39,22263.0,121.3478,121.3478,121.1696,121.329,22263.0
2018-08-07 14:00:00,129.36,129.44,129.29,129.37,33629.0,121.3009,121.3759,121.2353,121.3103,33629.0
2018-08-07 14:30:00,129.4,129.53,129.3,129.41,33221.0,121.3384,121.4603,121.2446,121.3478,33221.0
2018-08-07 15:00:00,129.41,129.57,129.35,129.54,37427.0,121.3478,121.4978,121.2915,121.4697,37427.0
2018-08-07 15:30:00,129.52,129.58,129.42,129.44,109486.0,121.4509,121.5072,121.3572,121.3759,109486.0
2018-08-08 09:30:00,130.04,130.61,129.73,130.21,104379.0,121.9385,122.473,121.6479,122.098,104379.0
2018-08-08 10:00:00,130.21,130.26,129.32,129.45,177879.0,122.098,122.1448,121.2634,121.3853,177879.0
2018-08-08 10:30:00,129.43,129.77,129.35,129.53,150855.0,121.3665,121.6854,121.2915,121.4603,150855.0
2018-08-08 11:00:00,129.52,129.52,128.97,129.23,85721.0,121.4509,121.4509,120.9352,121.179,85721.0
2018-08-08 11:30:00,129.24,129.24,128.75,128.87,53908.0,121.1884,121.1884,120.7289,120.8414,53908.0
2018-08-08 12:00:00,128.86,128.94,128.5,128.62,42038.0,120.8321,120.9071,120.4945,120.607,42038.0
2018-08-08 12:30:00,128.61,128.68,128.44,128.44,65823.0,120.5976,120.6633,120.4382,120.4382,65823.0
2018-08-08 13:00:00,128.46,128.73,128.38,128.6,67849.0,120.457,120.7102,120.382,120.5883,67849.0
2018-08-08 13:30:00,128.6,128.66,128.28,128.48,87163.0,120.5883,120.6445,120.2882,120.4757,87163.0
2018-08-08 14:00:00,128.49,128.55,128.23,128.35,63004.0,120.4851,120.5414,120.2413,120.3538,63004.0
2018-08-08 14:30:00,128.39,128.45,128.35,128.38,58060.0,120.3913,120.4476,120.3538,120.382,58060.0
2018-08-08 15:00:00,128.37,128.65,128.36,128.5,115032.0,120.3726,120.6351,120.3632,120.4945,115032.0
2018-08-08 15:30:00,128.51,128.53,128.26,128.31,221313.0,120.5039,120.5226,120.2694,120.3163,221313.0
2018-08-09 09:30:00,128.5,128.5,127.15,128.12,86496.0,120.4945,120.4945,119.2286,120.1382,86496.0
2018-08-09 10:00:00,128.12,128.6,128.03,128.35,176130.0,120.1382,120.5883,120.0538,120.3538,176130.0
2018-08-09 10:30:00,128.37,128.45,128.14,128.27,67826.0,120.3726,120.4476,120.1569,120.2788,67826.0
2018-08-09 11:00:00,128.3,128.53,128.24,128.43,101397.0,120.3069,120.5226,120.2507,120.4288,101397.0
2018-08-09 11:30:00,128.4,128.5,128.07,128.15,50377.0,120.4007,120.4945,120.0913,120.1663,50377.0
2018-08-09 12:00:00,128.15,128.31,128.05,128.22,50356.0,120.1663,120.3163,120.0725,120.2319,50356.0
2018-08-09 12:30:00,128.24,128.54,128.21,128.38,51184.0,120.2507,120.532,120.2226,120.382,51184.0
2018-08-09 13:00:00,128.36,128.38,128.22,128.37,25654.0,120.3632,120.382,120.2319,120.3726,25654.0
2018-08-09 13:30:00,128.37,128.46,128.23,128.44,37041.0,120.3726,120.457,120.2413,120.4382,37041.0
2018-08-09 14:00:00,128.41,128.51,128.33,128.5,102563.0,120.4101,120.5039,120.3351,120.4945,102563.0
2018-08-09 14:30:00,128.5,128.53,128.41,128.41,58629.0,120.4945,120.5226,120.4101,120.4101,58629.0
2018-08-09 15:00:00,128.41,128.47,128.25,128.36,54645.0,120.4101,120.4664,120.2601,120.3632,54645.0
2018-08-09 15:30:00,128.36,128.45,128.09,128.19,198916.0,120.3632,120.4476,120.11,120.2038,198916.0
2018-08-10 09:30:00,127.91,128.2,127.54,128.16,69083.0,119.9412,120.2132,119.5943,120.1757,69083.0
2018-08-10 10:00:00,128.12,128.13,127.49,127.66,67694.0,120.1382,120.1475,119.5474,119.7068,67694.0
2018-08-10 10:30:00,127.63,127.72,127.17,127.68,74748.0,119.6787,119.7631,119.2473,119.7256,74748.0
2018-08-10 11:00:00,127.76,127.88,127.46,127.84,108048.0,119.8006,119.9131,119.5193,119.8756,108048.0
2018-08-10 11:30:00,127.84,128.3,127.84,128.05,42005.0,119.8756,120.3069,119.8756,120.0725,42005.0
2018-08-10 12:00:00,128.01,128.11,127.96,127.97,30197.0,120.035,120.1288,119.9881,119.9975,30197.0
2018-08-10 12:30:00,127.97,128.09,127.95,128.0,26671.0,119.9975,120.11,119.9788,120.0256,26671.0
2018-08-10 13:00:00,128.0,128.19,127.95,128.1,27772.0,120.0256,120.2038,119.9788,120.1194,27772.0
2018-08-10 13:30:00,128.12,128.13,127.83,127.89,18355.0,120.1382,120.1475,119.8662,119.9225,18355.0
2018-08-10 14:00:00,127.91,128.05,127.77,127.77,24343.0,119.9412,120.0725,119.81,119.81,24343.0
2018-08-10 14:30:00,127.79,128.09,127.76,128.09,25070.0,119.8287,120.11,119.8006,120.11,25070.0
2018-08-10 15:00:00,128.06,128.26,127.91,128.13,40547.0,120.0819,120.2694,119.9412,120.1475,40547.0
2018-08-10 15:30:00,128.12,128.33,127.96,128.17,273003.0,120.1382,120.3351,119.9881,120.185,273003.0
2018-08-13 09:30:00,128.23,129.5,128.23,128.87,122753.0,120.2413,121.4322,120.2413,120.8414,122753.0
2018-08-13 10:00:00,128.93,130.04,128.93,129.25,164458.0,120.8977,121.9385,120.8977,121.1978,164458.0
2018-08-13 10:30:00,129.23,129.56,128.8,128.91,54482.0,121.179,121.4885,120.7758,120.8789,54482.0
2018-08-13 11:00:00,128.91,128.98,128.47,128.55,34617.0,120.8789,120.9446,120.4664,120.5414,34617.0
2018-08-13 11:30:00,128.55,128.74,128.22,128.61,30312.0,120.5414,120.7195,120.2319,120.5976,30312.0
2018-08-13 12:00:00,128.6,128.69,128.45,128.51,15566.0,120.5883,120.6727,120.4476,120.5039,15566.0
2018-08-13 12:30:00,128.55,128.68,128.32,128.35,11845.0,120.5414,120.6633,120.3257,120.3538,11845.0
2018-08-13 13:00:00,128.33,128.41,128.16,128.41,18836.0,120.3351,120.4101,120.1757,120.4101,18836.0
2018-08-13 13:30:00,128.42,128.55,128.37,128.46,20943.0,120.4195,120.5414,120.3726,120.457,20943.0
2018-08-13 14:00:00,128.51,128.73,128.51,128.67,20519.0,120.5039,120.7102,120.5039,120.6539,20519.0
2018-08-13 14:30:00,128.7,128.7,128.31,128.39,20781.0,120.682,120.682,120.3163,120.3913,20781.0
2018-08-13 15:00:00,128.36,128.5,128.28,128.4,25192.0,120.3632,120.4945,120.2882,120.4007,25192.0
2018-08-13 15:30:00,128.4,128.81,128.38,128.65,167227.0,120.4007,120.7852,120.382,120.6351,167227.0
2018-08-14 09:30:00,129.21,130.29,129.1,129.39,77190.0,121.1603,122.173,121.0571,121.329,77190.0
2018-08-14 10:00:00,129.36,129.73,128.95,129.25,77433.0,121.3009,121.6479,120.9165,121.1978,77433.0
2018-08-14 10:30:00,129.21,129.84,129.19,129.78,47848.0,121.1603,121.751,121.1415,121.6947,47848.0
2018-08-14 11:00:00,129.79,130.22,129.71,130.16,27585.0,121.7041,122.1073,121.6291,122.0511,27585.0
2018-08-14 11:30:00,130.19,130.22,129.87,130.02,41472.0,122.0792,122.1073,121.7791,121.9198,41472.0
2018-08-14 12:00:00,130.0,130.23,130.0,130.06,25363.0,121.901,122.1167,121.901,121.9573,25363.0
2018-08-14 12:30:00,130.06,130.09,129.79,129.79,30904.0,121.9573,121.9854,121.7041,121.7041,30904.0
2018-08-14 13:00:00,129.79,130.16,129.79,130.1,29696.0,121.7041,122.0511,121.7041,121.9948,29696.0
2018-08-14 13:30:00,130.1,130.13,129.86,130.01,40090.0,121.9948,122.0229,121.7698,121.9104,40090.0
2018-08-14 14:00:00,130.02,130.03,129.77,129.87,25303.0,121.9198,121.9292,121.6854,121.7791,25303.0
2018-08-14 14:30:00,129.87,130.01,129.63,129.94,85551.0,121.7791,121.9104,121.5541,121.8448,85551.0
2018-08-14 15:00:00,129.96,130.07,129.87,130.0,76274.0,121.8635,121.9667,121.7791,121.901,76274.0
2018-08-14 15:30:00,129.99,130.09,129.9,130.01,156072.0,121.8917,121.9854,121.8073,121.9104,156072.0
2018-08-15 09:30:00,129.67,130.67,128.92,129.94,152771.0,121.5916,122.5293,120.8883,121.8448,152771.0
2018-08-15 10:00:00,129.98,130.02,129.56,129.83,56696.0,121.8823,121.9198,121.4885,121.7416,56696.0
2018-08-15 10:30:00,129.77,130.7,129.77,130.49,59381.0,121.6854,122.5574,121.6854,122.3605,59381.0
2018-08-15 11:00:00,130.43,130.84,130.43,130.71,40221.0,122.3043,122.6887,122.3043,122.5668,40221.0
2018-08-15 11:30:00,130.69,130.74,130.37,130.59,44259.0,122.5481,122.5949,122.248,122.4543,44259.0
2018-08-15 12:00:00,130.57,130.67,130.44,130.56,55367.0,122.4355,122.5293,122.3136,122.4262,55367.0
2018-08-15 12:30:00,130.58,130.72,130.31,130.43,51647.0,122.4449,122.5762,122.1917,122.3043,51647.0
2018-08-15 13:00:00,130.45,130.48,130.05,130.11,48417.0,122.323,122.3511,121.9479,122.0042,48417.0
2018-08-15 13:30:00,130.12,130.14,129.68,129.72,55138.0,122.0136,122.0323,121.601,121.6385,55138.0
2018-08-15 14:00:00,129.72,129.75,129.07,129.17,78242.0,121.6385,121.6666,121.029,121.1227,78242.0
2018-08-15 14:30:00,129.17,129.37,128.91,129.06,92252.0,121.1227,121.3103,120.8789,121.0196,92252.0
2018-08-15 15:00:00,129.06,129.46,129.05,129.46,109397.0,121.0196,121.3947,121.0102,121.3947,109397.0
2018-08-15 15:30:00,129.46,129.91,129.31,129.64,385131.0,121.3947,121.8166,121.254,121.5635,385131.0
2018-08-16 09:30:00,130.45,130.57,129.45,129.64,43288.0,122.323,122.4355,121.3853,121.5635,43288.0
2018-08-16 10:00:00,129.67,130.26,129.39,129.6,73848.0,121.5916,122.1448,121.329,121.526,73848.0
2018-08-16 10:30:00,129.61,129.64,129.29,129.5,52110.0,121.5353,121.5635,121.2353,121.4322,52110.0
2018-08-16 11:00:00,129.5,129.87,129.47,129.77,105425.0,121.4322,121.7791,121.4041,121.6854,105425.0
2018-08-16 11:30:00,129.77,129.94,129.67,129.83,96908.0,121.6854,121.8448,121.5916,121.7416,96908.0
2018-08-16 12:00:00,129.92,129.94,129.65,129.72,188933.0,121.826,121.8448,121.5728,121.6385,188933.0
2018-08-16 12:30:00,129.68,129.69,129.16,129.25,55096.0,121.601,121.6104,121.1134,121.1978,55096.0
2018-08-16 13:00:00,129.25,129.59,129.24,129.48,72075.0,121.1978,121.5166,121.1884,121.4134,72075.0
2018-08-16 13:30:00,129.51,129.63,129.4,129.5,29939.0,121.4416,121.5541,121.3384,121.4322,29939.0
2018-08-16 14:00:00,129.54,129.63,129.19,129.28,58558.0,121.4697,121.5541,121.1415,121.2259,58558.0
2018-08-16 14:30:00,129.26,129.32,129.03,129.05,83347.0,121.2071,121.2634,120.9915,121.0102,83347.0
2018-08-16 15:00:00,129.09,129.24,129.02,129.05,90171.0,121.0477,121.1884,120.9821,121.0102,90171.0
2018-08-16 15:30:00,129.04,129.11,128.89,129.02,212686.0,121.0008,121.0665,120.8602,120.9821,212686.0
2018-08-17 09:30:00,129.66,131.25,129.66,130.64,107683.0,121.5822,123.0732,121.5822,122.5012,107683.0
2018-08-17 10:00:00,130.62,130.77,130.04,130.29,84056.0,122.4824,122.6231,121.9385,122.173,84056.0
2018-08-17 10:30:00,130.32,130.53,130.1,130.5,97787.0,122.2011,122.398,121.9948,122.3699,97787.0
2018-08-17 11:00:00,130.5,130.61,130.36,130.36,56756.0,122.3699,122.473,122.2386,122.2386,56756.0
2018-08-17 11:30:00,130.34,130.62,130.3,130.6,71962.0,122.2199,122.4824,122.1823,122.4637,71962.0
2018-08-17 12:00:00,130.62,131.69,130.61,130.94,91569.0,122.4824,123.4858,122.473,122.7825,91569.0
2018-08-17 12:30:00,130.97,131.07,130.73,131.04,79979.0,122.8106,122.9044,122.5856,122.8762,79979.0
2018-08-17 13:00:00,131.05,131.32,131.05,131.1,56240.0,122.8856,123.1388,122.8856,122.9325,56240.0
2018-08-17 13:30:00,131.15,131.62,131.15,131.62,58093.0,122.9794,123.4201,122.9794,123.4201,58093.0
2018-08-17 14:00:00,131.64,131.88,131.59,131.75,54899.0,123.4389,123.6639,123.392,123.542,54899.0
2018-08-17 14:30:00,131.77,131.82,131.66,131.76,68470.0,123.5608,123.6077,123.4576,123.5514,68470.0
2018-08-17 15:00:00,131.77,131.77,131.58,131.67,73374.0,123.5608,123.5608,123.3826,123.467,73374.0
2018-08-17 15:30:00,131.67,131.69,131.51,131.57,194049.0,123.467,123.4858,123.317,123.3732,194049.0
2018-08-20 09:30:00,131.59,132.0,131.57,131.78,88320.0,123.392,123.7764,123.3732,123.5701,88320.0
2018-08-20 10:00:00,131.84,132.4,131.77,132.26,70815.0,123.6264,124.1515,123.5608,124.0202,70815.0
2018-08-20 10:30:00,132.27,132.33,131.23,131.3,55588.0,124.0296,124.0859,123.0544,123.12,55588.0
2018-08-20 11:00:00,131.3,131.74,131.21,131.54,53766.0,123.12,123.5326,123.0357,123.3451,53766.0
2018-08-20 11:30:00,131.55,131.87,131.44,131.81,56025.0,123.3545,123.6545,123.2513,123.5983,56025.0
2018-08-20 12:00:00,131.9,131.95,131.65,131.72,36747.0,123.6827,123.7296,123.4482,123.5139,36747.0
2018-08-20 12:30:00,131.73,131.75,131.48,131.58,19496.0,123.5233,123.542,123.2888,123.3826,19496.0
2018-08-20 13:00:00,131.59,131.59,131.47,131.51,15580.0,123.392,123.392,123.2795,123.317,15580.0
2018-08-20 13:30:00,131.47,131.49,131.21,131.22,29326.0,123.2795,123.2982,123.0357,123.045,29326.0
2018-08-20 14:00:00,131.21,131.3,131.06,131.17,36781.0,123.0357,123.12,122.895,122.9981,36781.0
2018-08-20 14:30:00,131.15,131.51,131.08,131.39,107150.0,122.9794,123.317,122.9138,123.2044,107150.0
2018-08-20 15:00:00,131.43,131.47,131.33,131.4,51357.0,123.242,123.2795,123.1482,123.2138,51357.0
2018-08-20 15:30:00,131.4,131.46,131.25,131.45,136131.0,123.2138,123.2701,123.0732,123.2607,136131.0
2018-08-21 09:30:00,131.44,132.21,131.16,131.74,36057.0,123.2513,123.9734,122.9888,123.5326,36057.0
2018-08-21 10:00:00,131.76,131.76,131.13,131.16,61093.0,123.5514,123.5514,122.9606,122.9888,61093.0
2018-08-21 10:30:00,131.13,131.34,131.08,131.21,40705.0,122.9606,123.1576,122.9138,123.0357,40705.0
2018-08-21 11:00:00,131.19,131.23,131.01,131.14,24619.0,123.0169,123.0544,122.8481,122.97,24619.0
2018-08-21 11:30:00,131.14,131.14,130.71,130.81,42439.0,122.97,122.97,122.5668,122.6606,42439.0
2018-08-21 12:00:00,130.8,130.84,130.47,130.65,50288.0,122.6512,122.6887,122.3418,122.5105,50288.0
2018-08-21 12:30:00,130.68,130.96,130.61,130.68,39883.0,122.5387,122.8012,122.473,122.5387,39883.0
2018-08-21 13:00:00,130.72,130.73,130.56,130.56,59933.0,122.5762,122.5856,122.4262,122.4262,59933.0
2018-08-21 13:30:00,130.57,130.61,130.45,130.52,38690.0,122.4355,122.473,122.323,122.3886,38690.0
2018-08-21 14:00:00,130.52,130.52,130.29,130.42,35649.0,122.3886,122.3886,122.173,122.2949,35649.0
2018-08-21 14:30:00,130.37,130.8,130.36,130.77,60195.0,122.248,122.6512,122.2386,122.6231,60195.0
2018-08-21 15:00:00,130.79,130.9,130.63,130.82,60720.0,122.6418,122.745,122.4918,122.67,60720.0
2018-08-21 15:30:00,130.78,130.86,130.53,130.61,139041.0,122.6324,122.7075,122.398,122.473,139041.0
2018-08-22 09:30:00,130.5,130.99,130.39,130.68,39537.0,122.3699,122.8294,122.2667,122.5387,39537.0
2018-08-22 10:00:00,130.77,130.77,130.29,130.49,30376.0,122.6231,122.6231,122.173,122.3605,30376.0
2018-08-22 10:30:00,130.46,130.55,130.35,130.42,75394.0,122.3324,122.4168,122.2292,122.2949,75394.0
2018-08-22 11:00:00,130.42,130.56,130.34,130.41,61405.0,122.2949,122.4262,122.2199,122.2855,61405.0
2018-08-22 11:30:00,130.4,130.53,130.29,130.52,40734.0,122.2761,122.398,122.173,122.3886,40734.0
2018-08-22 12:00:00,130.57,130.98,130.56,130.97,27352.0,122.4355,122.82,122.4262,122.8106,27352.0
2018-08-22 12:30:00,130.94,131.08,130.8,131.03,20637.0,122.7825,122.9138,122.6512,122.8669,20637.0
2018-08-22 13:00:00,131.02,131.19,131.01,131.19,18772.0,122.8575,123.0169,122.8481,123.0169,18772.0
2018-08-22 13:30:00,131.2,131.21,131.11,131.15,17724.0,123.0263,123.0357,122.9419,122.9794,17724.0
2018-08-22 14:00:00,131.17,131.48,131.16,131.21,28896.0,122.9981,123.2888,122.9888,123.0357,28896.0
2018-08-22 14:30:00,131.2,131.21,130.91,131.01,35765.0,123.0263,123.0357,122.7543,122.8481,35765.0
2018-08-22 15:00:00,131.05,131.12,131.01,131.08,30590.0,122.8856,122.9513,122.8481,122.9138,30590.0
2018-08-22 15:30:00,131.09,131.31,131.09,131.1,115193.0,122.9231,123.1294,122.9231,122.9325,115193.0
2018-08-23 09:30:00,131.13,131.38,130.46,131.03,99549.0,122.9606,123.1951,122.3324,122.8669,99549.0
2018-08-23 10:00:00,130.97,131.06,130.25,130.48,37214.0,122.8106,122.895,122.1355,122.3511,37214.0
2018-08-23 10:30:00,130.51,131.04,130.48,131.04,48927.0,122.3793,122.8762,122.3511,122.8762,48927.0
2018-08-23 11:00:00,131.01,131.06,130.53,130.53,31052.0,122.8481,122.895,122.398,122.398,31052.0
2018-08-23 11:30:00,130.48,130.63,130.25,130.53,52728.0,122.3511,122.4918,122.1355,122.398,52728.0
2018-08-23 12:00:00,130.53,130.74,130.49,130.63,18815.0,122.398,122.5949,122.3605,122.4918,18815.0
2018-08-23 12:30:00,130.62,130.64,130.51,130.51,20951.0,122.4824,122.5012,122.3793,122.3793,20951.0
2018-08-23 13:00:00,130.5,130.59,130.47,130.48,15440.0,122.3699,122.4543,122.3418,122.3511,15440.0
2018-08-23 13:30:00,130.52,130.73,130.5,130.65,35649.0,122.3886,122.5856,122.3699,122.5105,35649.0
2018-08-23 14:00:00,130.65,130.76,130.65,130.71,12675.0,122.5105,122.6137,122.5105,122.5668,12675.0
2018-08-23 14:30:00,130.72,130.85,130.69,130.84,12424.0,122.5762,122.6981,122.5481,122.6887,12424.0
2018-08-23 15:00:00,130.86,131.12,130.84,131.06,97546.0,122.7075,122.9513,122.6887,122.895,97546.0
2018-08-23 15:30:00,131.06,131.12,130.87,131.07,108582.0,122.895,122.9513,122.7168,122.9044,108582.0
2018-08-24 09:30:00,131.22,131.64,130.44,130.47,51523.0,123.045,123.4389,122.3136,122.3418,51523.0
2018-08-24 10:00:00,130.44,130.88,130.44,130.53,15252.0,122.3136,122.7262,122.3136,122.398,15252.0
2018-08-24 10:30:00,130.55,130.79,130.12,130.12,43152.0,122.4168,122.6418,122.0136,122.0136,43152.0
2018-08-24 11:00:00,130.13,130.47,130.09,130.46,22551.0,122.0229,122.3418,121.9854,122.3324,22551.0
2018-08-24 11:30:00,130.48,130.71,130.35,130.71,24599.0,122.3511,122.5668,122.2292,122.5668,24599.0
2018-08-24 12:00:00,130.75,130.94,130.6,130.94,17506.0,122.6043,122.7825,122.4637,122.7825,17506.0
2018-08-24 12:30:00,130.97,130.99,130.85,130.92,14407.0,122.8106,122.8294,122.6981,122.7637,14407.0
2018-08-24 13:00:00,130.94,131.02,130.82,130.95,14962.0,122.7825,122.8575,122.67,122.7919,14962.0
2018-08-24 13:30:00,130.94,131.12,130.93,131.12,12735.0,122.7825,122.9513,122.7731,122.9513,12735.0
2018-08-24 14:00:00,131.1,131.27,131.08,131.23,16312.0,122.9325,123.0919,122.9138,123.0544,16312.0
2018-08-24 14:30:00,131.2,131.27,131.11,131.22,14638.0,123.0263,123.0919,122.9419,123.045,14638.0
2018-08-24 15:00:00,131.21,131.3,131.18,131.3,18199.0,123.0357,123.12,123.0075,123.12,18199.0
2018-08-24 15:30:00,131.28,131.46,131.26,131.38,104711.0,123.1013,123.2701,123.0825,123.1951,104711.0
2018-08-27 09:30:00,131.45,131.87,131.4,131.6,32280.0,123.2607,123.6545,123.2138,123.4014,32280.0
2018-08-27 10:00:00,131.59,131.64,130.87,130.98,29917.0,123.392,123.4389,122.7168,122.82,29917.0
2018-08-27 10:30:00,131.0,131.09,130.81,131.09,23689.0,122.8387,122.9231,122.6606,122.9231,23689.0
2018-08-27 11:00:00,131.12,131.13,130.85,130.97,33906.0,122.9513,122.9606,122.6981,122.8106,33906.0
2018-08-27 11:30:00,131.0,131.14,130.76,131.02,58062.0,122.8387,122.97,122.6137,122.8575,58062.0
2018-08-27 12:00:00,131.03,131.03,130.72,130.79,28049.0,122.8669,122.8669,122.5762,122.6418,28049.0
2018-08-27 12:30:00,130.8,131.09,130.8,130.99,25796.0,122.6512,122.9231,122.6512,122.8294,25796.0
2018-08-27 13:00:00,130.99,131.1,130.96,131.02,18008.0,122.8294,122.9325,122.8012,122.8575,18008.0
2018-08-27 13:30:00,131.0,131.17,130.98,131.11,54664.0,122.8387,122.9981,122.82,122.9419,54664.0
2018-08-27 14:00:00,131.12,131.35,131.11,131.24,29495.0,122.9513,123.1669,122.9419,123.0638,29495.0
2018-08-27 14:30:00,131.25,131.38,131.22,131.3,14588.0,123.0732,123.1951,123.045,123.12,14588.0
2018-08-27 15:00:00,131.31,131.38,131.2,131.27,35592.0,123.1294,123.1951,123.0263,123.0919,35592.0
2018-08-27 15:30:00,131.25,131.38,131.15,131.26,179748.0,123.0732,123.1951,122.9794,123.0825,179748.0
2018-08-28 09:30:00,131.52,132.25,131.44,131.44,109126.0,123.3263,124.0109,123.2513,123.2513,109126.0
2018-08-28 10:00:00,131.37,131.56,131.07,131.15,45406.0,123.1857,123.3639,122.9044,122.9794,45406.0
2018-08-28 10:30:00,131.14,131.42,131.13,131.25,42829.0,122.97,123.2326,122.9606,123.0732,42829.0
2018-08-28 11:00:00,131.25,131.26,131.02,131.07,45921.0,123.0732,123.0825,122.8575,122.9044,45921.0
2018-08-28 11:30:00,131.06,131.12,130.91,130.93,45157.0,122.895,122.9513,122.7543,122.7731,45157.0
2018-08-28 12:00:00,130.93,130.93,130.5,130.58,40169.0,122.7731,122.7731,122.3699,122.4449,40169.0
2018-08-28 12:30:00,130.58,130.71,130.43,130.66,43386.0,122.4449,122.5668,122.3043,122.5199,43386.0
2018-08-28 13:00:00,130.64,130.66,130.44,130.49,26860.0,122.5012,122.5199,122.3136,122.3605,26860.0
2018-08-28 13:30:00,130.46,130.6,130.39,130.49,33519.0,122.3324,122.4637,122.2667,122.3605,33519.0
2018-08-28 14:00:00,130.49,130.72,130.48,130.57,57681.0,122.3605,122.5762,122.3511,122.4355,57681.0
2018-08-28 14:30:00,130.56,130.61,130.4,130.51,48717.0,122.4262,122.473,122.2761,122.3793,48717.0
2018-08-28 15:00:00,130.54,130.6,130.21,130.24,94066.0,122.4074,122.4637,122.098,122.1261,94066.0
2018-08-28 15:30:00,130.23,130.36,130.14,130.23,337139.0,122.1167,122.2386,122.0323,122.1167,337139.0
2018-08-29 09:30:00,130.98,131.96,130.45,130.86,109937.0,122.82,123.7389,122.323,122.7075,109937.0
2018-08-29 10:00:00,130.85,131.65,130.84,131.26,74717.0,122.6981,123.4482,122.6887,123.0825,74717.0
2018-08-29 10:30:00,131.28,132.03,131.17,131.95,205928.0,123.1013,123.8046,122.9981,123.7296,205928.0
2018-08-29 11:00:00,131.9,132.33,131.78,132.08,64119.0,123.6827,124.0859,123.5701,123.8515,64119.0
2018-08-29 11:30:00,132.07,132.24,131.88,132.19,43126.0,123.8421,124.0015,123.6639,123.9546,43126.0
2018-08-29 12:00:00,132.23,132.51,132.14,132.35,37654.0,123.9921,124.2547,123.9077,124.1046,37654.0
2018-08-29 12:30:00,132.38,132.39,132.1,132.14,34751.0,124.1328,124.1421,123.8702,123.9077,34751.0
2018-08-29 13:00:00,132.14,132.23,132.01,132.07,28793.0,123.9077,123.9921,123.7858,123.8421,28793.0
2018-08-29 13:30:00,132.08,132.25,132.08,132.19,28706.0,123.8515,124.0109,123.8515,123.9546,28706.0
2018-08-29 14:00:00,132.16,132.34,132.1,132.23,45223.0,123.9265,124.0953,123.8702,123.9921,45223.0
2018-08-29 14:30:00,132.23,132.38,132.16,132.38,50779.0,123.9921,124.1328,123.9265,124.1328,50779.0
2018-08-29 15:00:00,132.38,132.57,132.38,132.43,59654.0,124.1328,124.3109,124.1328,124.1797,59654.0
2018-08-29 15:30:00,132.43,132.44,131.9,132.13,192279.0,124.1797,124.189,123.6827,123.8983,192279.0
2018-08-30 09:30:00,131.68,132.2,130.92,131.13,49983.0,123.4764,123.964,122.7637,122.9606,49983.0
2018-08-30 10:00:00,131.06,132.26,131.0,132.26,58201.0,122.895,124.0202,122.8387,124.0202,58201.0
2018-08-30 10:30:00,132.21,132.53,132.16,132.36,45947.0,123.9734,124.2734,123.9265,124.114,45947.0
2018-08-30 11:00:00,132.38,132.51,131.97,132.02,40168.0,124.1328,124.2547,123.7483,123.7952,40168.0
2018-08-30 11:30:00,132.06,132.26,131.84,131.91,36590.0,123.8327,124.0202,123.6264,123.692,36590.0
2018-08-30 12:00:00,131.89,132.04,131.78,132.04,24836.0,123.6733,123.8139,123.5701,123.8139,24836.0
2018-08-30 12:30:00,132.06,132.14,131.91,132.03,22166.0,123.8327,123.9077,123.692,123.8046,22166.0
2018-08-30 13:00:00,132.04,132.15,132.01,132.15,23648.0,123.8139,123.9171,123.7858,123.9171,23648.0
2018-08-30 13:30:00,132.17,132.21,132.06,132.13,24290.0,123.9358,123.9734,123.8327,123.8983,24290.0
2018-08-30 14:00:00,132.14,132.14,131.57,131.69,30286.0,123.9077,123.9077,123.3732,123.4858,30286.0
2018-08-30 14:30:00,131.7,131.92,131.69,131.69,27421.0,123.4951,123.7014,123.4858,123.4858,27421.0
2018-08-30 15:00:00,131.7,131.7,131.46,131.6,48321.0,123.4951,123.4951,123.2701,123.4014,48321.0
2018-08-30 15:30:00,131.59,131.87,131.53,131.8,115006.0,123.392,123.6545,123.3357,123.5889,115006.0
2018-08-31 09:30:00,130.8,132.15,130.78,132.09,45886.0,122.9713,124.2405,122.9525,124.1841,45886.0
2018-08-31 10:00:00,132.12,132.27,131.73,132.19,35224.0,124.2123,124.3533,123.8456,124.2781,35224.0
2018-08-31 10:30:00,132.19,132.75,132.13,132.65,47312.0,124.2781,124.8046,124.2217,124.7106,47312.0
2018-08-31 11:00:00,132.65,133.18,132.64,133.0,54768.0,124.7106,125.2088,124.7012,125.0396,54768.0
2018-08-31 11:30:00,133.03,133.14,132.92,133.05,40965.0,125.0678,125.1712,124.9644,125.0866,40965.0
2018-08-31 12:00:00,133.05,133.19,132.94,133.06,34698.0,125.0866,125.2182,124.9832,125.096,34698.0
2018-08-31 12:30:00,133.08,133.22,132.89,133.21,55008.0,125.1148,125.2465,124.9362,125.237,55008.0
2018-08-31 13:00:00,133.19,133.34,133.11,133.27,31101.0,125.2182,125.3593,125.143,125.2935,31101.0
2018-08-31 13:30:00,133.28,133.39,133.21,133.36,37828.0,125.3029,125.4063,125.237,125.3781,37828.0
2018-08-31 14:00:00,133.4,134.0,133.35,133.83,97501.0,125.4157,125.9798,125.3687,125.8199,97501.0
2018-08-31 14:30:00,133.84,133.92,133.67,133.71,76959.0,125.8293,125.9046,125.6695,125.7071,76959.0
2018-08-31 15:00:00,133.72,133.92,133.7,133.75,89477.0,125.7165,125.9046,125.6977,125.7447,89477.0
2018-08-31 15:30:00,133.8,134.19,133.8,134.11,303158.0,125.7917,126.1584,125.7917,126.0832,303158.0
2018-09-04 09:30:00,138.07,138.18,135.27,136.1,409843.0,129.8062,129.9096,127.1738,127.9541,409843.0
2018-09-04 10:00:00,136.11,136.2,135.17,135.47,323678.0,127.9635,128.0481,127.0797,127.3618,323678.0
2018-09-04 10:30:00,135.58,136.74,135.37,136.58,146146.0,127.4652,128.5558,127.2678,128.4053,146146.0
2018-09-04 11:00:00,136.59,137.11,136.53,136.76,106830.0,128.4147,128.9036,128.3583,128.5746,106830.0
2018-09-04 11:30:00,136.78,136.83,136.48,136.66,102201.0,128.5934,128.6404,128.3113,128.4806,102201.0
2018-09-04 12:00:00,136.65,136.75,136.3,136.39,83619.0,128.4712,128.5652,128.1421,128.2267,83619.0
2018-09-04 12:30:00,136.36,136.36,135.8,135.82,61938.0,128.1985,128.1985,127.672,127.6908,61938.0
2018-09-04 13:00:00,135.82,135.85,135.08,135.16,130380.0,127.6908,127.719,126.9951,127.0703,130380.0
2018-09-04 13:30:00,135.15,135.15,134.82,135.03,33546.0,127.0609,127.0609,126.7507,126.9481,33546.0
2018-09-04 14:00:00,135.02,135.02,134.44,134.61,52892.0,126.9387,126.9387,126.3934,126.5533,52892.0
2018-09-04 14:30:00,134.58,134.62,134.02,134.06,106176.0,126.5251,126.5627,125.9986,126.0362,106176.0
2018-09-04 15:00:00,134.07,134.46,134.06,134.42,225927.0,126.0456,126.4122,126.0362,126.3746,225927.0
2018-09-04 15:30:00,134.44,134.5,133.88,134.04,303557.0,126.3934,126.4498,125.8669,126.0174,303557.0
2018-09-05 09:30:00,133.98,134.92,133.28,133.99,99316.0,125.961,126.8447,125.3029,125.9704,99316.0
2018-09-05 10:00:00,133.95,134.4,133.65,133.97,128722.0,125.9328,126.3558,125.6507,125.9516,128722.0
2018-09-05 10:30:00,133.98,134.35,133.7,134.31,98420.0,125.961,126.3088,125.6977,126.2712,98420.0
2018-09-05 11:00:00,134.35,134.7,134.32,134.48,76275.0,126.3088,126.6379,126.2806,126.431,76275.0
2018-09-05 11:30:00,134.48,134.48,133.95,134.03,112334.0,126.431,126.431,125.9328,126.008,112334.0
2018-09-05 12:00:00,134.02,134.48,133.57,133.57,90378.0,125.9986,126.431,125.5755,125.5755,90378.0
2018-09-05 12:30:00,133.59,133.7,133.17,133.19,79117.0,125.5943,125.6977,125.1994,125.2182,79117.0
2018-09-05 13:00:00,133.21,133.36,132.73,132.78,65789.0,125.237,125.3781,124.7858,124.8328,65789.0
2018-09-05 13:30:00,132.79,133.05,132.79,132.89,54761.0,124.8422,125.0866,124.8422,124.9362,54761.0
2018-09-05 14:00:00,132.9,133.46,132.89,133.4,80420.0,124.9456,125.4721,124.9362,125.4157,80420.0
2018-09-05 14:30:00,133.42,133.44,133.29,133.34,61155.0,125.4345,125.4533,125.3123,125.3593,61155.0
2018-09-05 15:00:00,133.33,133.59,133.26,133.47,74373.0,125.3499,125.5943,125.2841,125.4815,74373.0
2018-09-05 15:30:00,133.47,133.85,133.43,133.79,225739.0,125.4815,125.8387,125.4439,125.7823,225739.0
2018-09-06 09:30:00,134.02,134.37,133.39,134.09,58526.0,125.9986,126.3276,125.4063,126.0644,58526.0
2018-09-06 10:00:00,134.08,134.08,133.52,133.72,96300.0,126.055,126.055,125.5285,125.7165,96300.0
2018-09-06 10:30:00,133.69,133.69,133.22,133.34,63343.0,125.6883,125.6883,125.2465,125.3593,63343.0
2018-09-06 11:00:00,133.34,133.35,132.77,132.77,71734.0,125.3593,125.3687,124.8234,124.8234,71734.0
2018-09-06 11:30:00,132.79,132.88,132.6,132.61,58900.0,124.8422,124.9268,124.6636,124.673,58900.0
2018-09-06 12:00:00,132.62,132.71,132.27,132.36,52132.0,124.6824,124.767,124.3533,124.4379,52132.0
2018-09-06 12:30:00,132.34,132.38,132.11,132.16,58229.0,124.4191,124.4567,124.2029,124.2499,58229.0
2018-09-06 13:00:00,132.12,132.14,131.55,132.02,81599.0,124.2123,124.2311,123.6764,124.1183,81599.0
2018-09-06 13:30:00,132.0,132.09,131.9,132.0,57824.0,124.0995,124.1841,124.0055,124.0995,57824.0
2018-09-06 14:00:00,132.0,132.13,131.72,131.72,63977.0,124.0995,124.2217,123.8362,123.8362,63977.0
2018-09-06 14:30:00,131.68,132.13,131.68,132.08,146851.0,123.7986,124.2217,123.7986,124.1747,146851.0
2018-09-06 15:00:00,132.07,132.6,132.03,132.54,79921.0,124.1653,124.6636,124.1277,124.6072,79921.0
2018-09-06 15:30:00,132.57,132.7,132.24,132.31,203240.0,124.6354,124.7576,124.3251,124.3909,203240.0
2018-09-07 09:30:00,131.8,133.18,131.53,132.48,134203.0,123.9114,125.2088,123.6576,124.5507,134203.0
2018-09-07 10:00:00,132.47,132.82,132.45,132.75,69621.0,124.5413,124.8704,124.5225,124.8046,69621.0
2018-09-07 10:30:00,132.77,132.99,132.5,132.54,73326.0,124.8234,125.0302,124.5695,124.6072,73326.0
2018-09-07 11:00:00,132.55,132.55,132.08,132.23,37664.0,124.6166,124.6166,124.1747,124.3157,37664.0
2018-09-07 11:30:00,132.2,132.26,131.94,131.99,55380.0,124.2875,124.3439,124.0431,124.0901,55380.0
2018-09-07 12:00:00,132.01,132.06,131.83,131.89,46331.0,124.1089,124.1559,123.9396,123.9961,46331.0
2018-09-07 12:30:00,131.89,132.09,131.83,132.06,61232.0,123.9961,124.1841,123.9396,124.1559,61232.0
2018-09-07 13:00:00,132.08,132.15,132.05,132.15,46968.0,124.1747,124.2405,124.1465,124.2405,46968.0
2018-09-07 13:30:00,132.18,132.31,132.15,132.15,66775.0,124.2687,124.3909,124.2405,124.2405,66775.0
2018-09-07 14:00:00,132.16,132.47,132.15,132.47,32617.0,124.2499,124.5413,124.2405,124.5413,32617.0
2018-09-07 14:30:00,132.48,132.49,132.36,132.43,58031.0,124.5507,124.5601,124.4379,124.5037,58031.0
2018-09-07 15:00:00,132.46,132.53,132.38,132.46,64030.0,124.5319,124.5977,124.4567,124.5319,64030.0
2018-09-07 15:30:00,132.47,132.6,132.29,132.47,288979.0,124.5413,124.6636,124.3721,124.5413,288979.0
2018-09-10 09:30:00,132.89,132.95,131.65,131.79,69440.0,124.9362,124.9926,123.7704,123.902,69440.0
2018-09-10 10:00:00,131.8,132.44,131.55,132.18,36261.0,123.9114,124.5131,123.6764,124.2687,36261.0
2018-09-10 10:30:00,132.2,132.36,131.11,131.29,83137.0,124.2875,124.4379,123.2627,123.432,83137.0
2018-09-10 11:00:00,131.29,131.65,131.19,131.42,53340.0,123.432,123.7704,123.338,123.5542,53340.0
2018-09-10 11:30:00,131.43,131.45,130.97,131.1,52142.0,123.5636,123.5824,123.1311,123.2533,52142.0
2018-09-10 12:00:00,131.08,131.34,131.07,131.33,37814.0,123.2345,123.479,123.2251,123.4696,37814.0
2018-09-10 12:30:00,131.3,131.43,131.11,131.26,113442.0,123.4414,123.5636,123.2627,123.4038,113442.0
2018-09-10 13:00:00,131.25,131.52,131.2,131.44,75639.0,123.3944,123.6482,123.3474,123.573,75639.0
2018-09-10 13:30:00,131.44,131.45,131.04,131.17,87440.0,123.573,123.5824,123.1969,123.3191,87440.0
2018-09-10 14:00:00,131.16,131.2,130.99,131.2,79715.0,123.3097,123.3474,123.1499,123.3474,79715.0
2018-09-10 14:30:00,131.22,131.61,131.17,131.59,42932.0,123.3662,123.7328,123.3191,123.714,42932.0
2018-09-10 15:00:00,131.61,131.67,131.5,131.56,70155.0,123.7328,123.7892,123.6294,123.6858,70155.0
2018-09-10 15:30:00,131.56,131.65,131.38,131.51,249532.0,123.6858,123.7704,123.5166,123.6388,249532.0
2018-09-11 09:30:00,131.61,132.7,131.26,132.45,396784.0,123.7328,124.7576,123.4038,124.5225,396784.0
2018-09-11 10:00:00,132.49,132.5,131.95,131.95,88143.0,124.5601,124.5695,124.0525,124.0525,88143.0
2018-09-11 10:30:00,131.91,131.99,131.33,131.66,60597.0,124.0149,124.0901,123.4696,123.7798,60597.0
2018-09-11 11:00:00,131.72,132.25,131.72,132.05,65796.0,123.8362,124.3345,123.8362,124.1465,65796.0
2018-09-11 11:30:00,132.05,132.19,131.8,132.05,34284.0,124.1465,124.2781,123.9114,124.1465,34284.0
2018-09-11 12:00:00,132.09,132.11,131.86,132.09,27478.0,124.1841,124.2029,123.9679,124.1841,27478.0
2018-09-11 12:30:00,132.1,132.1,131.91,132.08,60421.0,124.1935,124.1935,124.0149,124.1747,60421.0
2018-09-11 13:00:00,132.08,132.26,131.95,132.2,54931.0,124.1747,124.3439,124.0525,124.2875,54931.0
2018-09-11 13:30:00,132.2,132.31,132.14,132.22,86809.0,124.2875,124.3909,124.2311,124.3063,86809.0
2018-09-11 14:00:00,132.22,132.32,132.06,132.32,43908.0,124.3063,124.4003,124.1559,124.4003,43908.0
2018-09-11 14:30:00,132.31,132.31,132.11,132.18,35320.0,124.3909,124.3909,124.2029,124.2687,35320.0
2018-09-11 15:00:00,132.2,132.23,131.94,131.96,94669.0,124.2875,124.3157,124.0431,124.0619,94669.0
2018-09-11 15:30:00,131.95,131.95,131.63,131.79,247545.0,124.0525,124.0525,123.7516,123.902,247545.0
2018-09-12 09:30:00,131.83,132.28,131.45,131.5,84748.0,123.9396,124.3627,123.5824,123.6294,84748.0
2018-09-12 10:00:00,131.49,131.94,131.47,131.87,72298.0,123.62,124.0431,123.6012,123.9773,72298.0
2018-09-12 10:30:00,131.95,131.95,131.13,131.25,85660.0,124.0525,124.0525,123.2815,123.3944,85660.0
2018-09-12 11:00:00,131.27,131.41,131.16,131.32,79757.0,123.4132,123.5448,123.3097,123.4602,79757.0
2018-09-12 11:30:00,131.32,131.38,130.21,130.56,125873.0,123.4602,123.5166,122.4166,122.7457,125873.0
2018-09-12 12:00:00,130.53,130.61,130.18,130.4,116166.0,122.7175,122.7927,122.3884,122.5952,116166.0
2018-09-12 12:30:00,130.4,130.99,130.4,130.92,33123.0,122.5952,123.1499,122.5952,123.0841,33123.0
2018-09-12 13:00:00,130.89,131.27,130.83,131.24,89615.0,123.0559,123.4132,122.9995,123.385,89615.0
2018-09-12 13:30:00,131.27,131.5,131.02,131.06,34301.0,123.4132,123.6294,123.1781,123.2157,34301.0
2018-09-12 14:00:00,131.09,131.31,131.03,131.23,45031.0,123.2439,123.4508,123.1875,123.3756,45031.0
2018-09-12 14:30:00,131.25,131.44,131.08,131.39,47128.0,123.3944,123.573,123.2345,123.526,47128.0
2018-09-12 15:00:00,131.38,131.38,130.89,131.06,106471.0,123.5166,123.5166,123.0559,123.2157,106471.0
2018-09-12 15:30:00,131.06,131.66,131.06,131.51,214763.0,123.2157,123.7798,123.2157,123.6388,214763.0
2018-09-13 09:30:00,131.78,132.88,131.78,132.68,101234.0,123.8926,124.9268,123.8926,124.7388,101234.0
2018-09-13 10:00:00,132.7,132.81,132.35,132.53,40673.0,124.7576,124.861,124.4285,124.5977,40673.0
2018-09-13 10:30:00,132.51,132.76,132.46,132.72,41867.0,124.5789,124.814,124.5319,124.7764,41867.0
2018-09-13 11:00:00,132.69,133.02,132.58,132.81,65925.0,124.7482,125.0584,124.6448,124.861,65925.0
2018-09-13 11:30:00,132.85,133.06,132.78,133.06,25053.0,124.8986,125.096,124.8328,125.096,25053.0
2018-09-13 12:00:00,133.07,133.14,132.73,132.76,28099.0,125.1054,125.1712,124.7858,124.814,28099.0
2018-09-13 12:30:00,132.77,132.8,132.61,132.74,55774.0,124.8234,124.8516,124.673,124.7952,55774.0
2018-09-13 13:00:00,132.75,133.1,132.68,133.1,24108.0,124.8046,125.1336,124.7388,125.1336,24108.0
2018-09-13 13:30:00,133.1,133.71,133.09,133.69,47020.0,125.1336,125.7071,125.1242,125.6883,47020.0
2018-09-13 14:00:00,133.72,133.8,133.47,133.66,38401.0,125.7165,125.7917,125.4815,125.6601,38401.0
2018-09-13 14:30:00,133.66,133.66,133.48,133.56,58328.0,125.6601,125.6601,125.4909,125.5661,58328.0
2018-09-13 15:00:00,133.55,133.73,133.48,133.73,87467.0,125.5567,125.7259,125.4909,125.7259,87467.0
2018-09-13 15:30:00,133.73,133.9,133.44,133.84,310911.0,125.7259,125.8858,125.4533,125.8293,310911.0
2018-09-14 09:30:00,134.09,134.09,133.6,133.87,47707.0,126.0644,126.0644,125.6037,125.8575,47707.0
2018-09-14 10:00:00,133.82,134.29,133.68,134.2,32224.0,125.8105,126.2524,125.6789,126.1678,32224.0
2018-09-14 10:30:00,134.22,134.65,134.22,134.48,45252.0,126.1866,126.5909,126.1866,126.431,45252.0
2018-09-14 11:00:00,134.48,134.73,134.11,134.22,36269.0,126.431,126.6661,126.0832,126.1866,36269.0
2018-09-14 11:30:00,134.23,134.39,134.17,134.37,33063.0,126.196,126.3464,126.1396,126.3276,33063.0
2018-09-14 12:00:00,134.39,134.43,134.15,134.3,32951.0,126.3464,126.384,126.1208,126.2618,32951.0
2018-09-14 12:30:00,134.28,134.28,134.03,134.03,37201.0,126.243,126.243,126.008,126.008,37201.0
2018-09-14 13:00:00,134.02,134.03,133.71,133.9,23875.0,125.9986,126.008,125.7071,125.8858,23875.0
2018-09-14 13:30:00,133.91,134.02,133.79,133.87,24803.0,125.8952,125.9986,125.7823,125.8575,24803.0
2018-09-14 14:00:00,133.9,133.96,133.8,133.85,28574.0,125.8858,125.9422,125.7917,125.8387,28574.0
2018-09-14 14:30:00,133.85,134.17,133.85,133.97,73081.0,125.8387,126.1396,125.8387,125.9516,73081.0
2018-09-14 15:00:00,133.94,134.01,133.76,133.84,67873.0,125.9234,125.9892,125.7541,125.8293,67873.0
2018-09-14 15:30:00,133.85,133.94,133.56,133.63,161796.0,125.8387,125.9234,125.5661,125.6319,161796.0
2018-09-17 09:30:00,134.03,134.2,132.74,133.03,38550.0,126.008,126.1678,124.7952,125.0678,38550.0
2018-09-17 10:00:00,132.98,133.26,132.77,132.87,25347.0,125.0208,125.2841,124.8234,124.9174,25347.0
2018-09-17 10:30:00,132.79,132.79,132.35,132.38,35702.0,124.8422,124.8422,124.4285,124.4567,35702.0
2018-09-17 11:00:00,132.35,132.68,132.35,132.43,58307.0,124.4285,124.7388,124.4285,124.5037,58307.0
2018-09-17 11:30:00,132.42,132.55,132.4,132.47,45934.0,124.4943,124.6166,124.4755,124.5413,45934.0
2018-09-17 12:00:00,132.48,132.7,132.36,132.63,20506.0,124.5507,124.7576,124.4379,124.6918,20506.0
2018-09-17 12:30:00,132.63,132.71,132.46,132.61,19069.0,124.6918,124.767,124.5319,124.673,19069.0
2018-09-17 13:00:00,132.62,132.73,132.54,132.54,14533.0,124.6824,124.7858,124.6072,124.6072,14533.0
2018-09-17 13:30:00,132.52,132.69,132.48,132.65,13200.0,124.5883,124.7482,124.5507,124.7106,13200.0
2018-09-17 14:00:00,132.63,132.96,132.58,132.9,23048.0,124.6918,125.002,124.6448,124.9456,23048.0
2018-09-17 14:30:00,132.89,132.93,132.76,132.78,54366.0,124.9362,124.9738,124.814,124.8328,54366.0
2018-09-17 15:00:00,132.79,132.82,132.52,132.6,45295.0,124.8422,124.8704,124.5883,124.6636,45295.0
2018-09-17 15:30:00,132.6,132.78,132.46,132.69,152446.0,124.6636,124.8328,124.5319,124.7482,152446.0
2018-09-18 09:30:00,132.89,134.25,132.89,134.15,127771.0,124.9362,126.2148,124.9362,126.1208,127771.0
2018-09-18 10:00:00,134.19,134.51,133.98,134.26,63985.0,126.1584,126.4592,125.961,126.2242,63985.0
2018-09-18 10:30:00,134.33,134.42,133.6,133.74,59598.0,126.29,126.3746,125.6037,125.7353,59598.0
2018-09-18 11:00:00,133.74,134.38,133.67,134.16,87677.0,125.7353,126.337,125.6695,126.1302,87677.0
2018-09-18 11:30:00,134.15,134.15,133.91,133.94,31434.0,126.1208,126.1208,125.8952,125.9234,31434.0
2018-09-18 12:00:00,133.95,134.28,133.95,134.06,80467.0,125.9328,126.243,125.9328,126.0362,80467.0
2018-09-18 12:30:00,134.09,134.18,134.06,134.08,59123.0,126.0644,126.149,126.0362,126.055,59123.0
2018-09-18 13:00:00,134.11,134.28,134.11,134.25,50794.0,126.0832,126.243,126.0832,126.2148,50794.0
2018-09-18 13:30:00,134.25,134.32,134.18,134.24,31555.0,126.2148,126.2806,126.149,126.2054,31555.0
2018-09-18 14:00:00,134.25,134.27,134.11,134.19,43408.0,126.2148,126.2336,126.0832,126.1584,43408.0
2018-09-18 14:30:00,134.18,134.3,134.05,134.1,34989.0,126.149,126.2618,126.0268,126.0738,34989.0
2018-09-18 15:00:00,134.11,134.23,134.04,134.04,51513.0,126.0832,126.196,126.0174,126.0174,51513.0
2018-09-18 15:30:00,134.04,134.04,133.68,133.78,131505.0,126.0174,126.0174,125.6789,125.7729,131505.0
2018-09-19 09:30:00,133.72,133.72,132.91,133.06,99355.0,125.7165,125.7165,124.955,125.096,99355.0
2018-09-19 10:00:00,133.11,133.25,132.92,133.17,42163.0,125.143,125.2747,124.9644,125.1994,42163.0
2018-09-19 10:30:00,133.19,133.48,133.12,133.14,49147.0,125.2182,125.4909,125.1524,125.1712,49147.0
2018-09-19 11:00:00,133.14,133.62,132.97,133.0,34221.0,125.1712,125.6225,125.0114,125.0396,34221.0
2018-09-19 11:30:00,132.92,132.92,132.53,132.72,32805.0,124.9644,124.9644,124.5977,124.7764,32805.0
2018-09-19 12:00:00,132.71,132.71,132.23,132.35,47485.0,124.767,124.767,124.3157,124.4285,47485.0
2018-09-19 12:30:00,132.34,132.45,132.3,132.38,28420.0,124.4191,124.5225,124.3815,124.4567,28420.0
2018-09-19 13:00:00,132.39,132.39,132.07,132.1,28147.0,124.4661,124.4661,124.1653,124.1935,28147.0
2018-09-19 13:30:00,132.09,132.1,131.92,131.96,40538.0,124.1841,124.1935,124.0243,124.0619,40538.0
2018-09-19 14:00:00,131.95,132.0,131.73,131.73,30919.0,124.0525,124.0995,123.8456,123.8456,30919.0
2018-09-19 14:30:00,131.72,132.11,131.62,131.79,62379.0,123.8362,124.2029,123.7422,123.902,62379.0
2018-09-19 15:00:00,131.8,132.15,131.79,132.13,61230.0,123.9114,124.2405,123.902,124.2217,61230.0
2018-09-19 15:30:00,132.13,132.19,131.89,131.92,210791.0,124.2217,124.2781,123.9961,124.0243,210791.0
2018-09-20 09:30:00,132.82,133.26,132.38,133.18,106003.0,124.8704,125.2841,124.4567,125.2088,106003.0
2018-09-20 10:00:00,133.32,133.79,133.25,133.29,70472.0,125.3405,125.7823,125.2747,125.3123,70472.0
2018-09-20 10:30:00,133.28,133.47,132.75,132.93,58881.0,125.3029,125.4815,124.8046,124.9738,58881.0
2018-09-20 11:00:00,132.94,132.94,132.56,132.8,42063.0,124.9832,124.9832,124.626,124.8516,42063.0
2018-09-20 11:30:00,132.8,133.25,132.78,133.25,56718.0,124.8516,125.2747,124.8328,125.2747,56718.0
2018-09-20 12:00:00,133.28,133.32,132.96,132.97,73375.0,125.3029,125.3405,125.002,125.0114,73375.0
2018-09-20 12:30:00,132.99,133.0,132.73,132.79,33172.0,125.0302,125.0396,124.7858,124.8422,33172.0
2018-09-20 13:00:00,132.81,132.87,132.6,132.6,26986.0,124.861,124.9174,124.6636,124.6636,26986.0
2018-09-20 13:30:00,132.6,132.69,132.57,132.64,39777.0,124.6636,124.7482,124.6354,124.7012,39777.0
2018-09-20 14:00:00,132.62,132.8,132.58,132.69,38282.0,124.6824,124.8516,124.6448,124.7482,38282.0
2018-09-20 14:30:00,132.67,132.95,132.64,132.91,71106.0,124.7294,124.9926,124.7012,124.955,71106.0
2018-09-20 15:00:00,132.91,132.91,132.65,132.67,54050.0,124.955,124.955,124.7106,124.7294,54050.0
2018-09-20 15:30:00,132.68,132.89,132.65,132.69,214811.0,124.7388,124.9362,124.7106,124.7482,214811.0
2018-09-21 09:30:00,132.93,133.42,132.85,133.24,466740.0,124.9738,125.4345,124.8986,125.2653,466740.0
2018-09-21 10:00:00,133.24,133.79,132.99,133.3,76854.0,125.2653,125.7823,125.0302,125.3217,76854.0
2018-09-21 10:30:00,133.33,133.53,133.21,133.44,55846.0,125.3499,125.5379,125.237,125.4533,55846.0
2018-09-21 11:00:00,133.45,133.52,133.33,133.41,70916.0,125.4627,125.5285,125.3499,125.4251,70916.0
2018-09-21 11:30:00,133.43,133.46,133.11,133.11,36292.0,125.4439,125.4721,125.143,125.143,36292.0
2018-09-21 12:00:00,133.12,133.37,133.11,133.19,34136.0,125.1524,125.3875,125.143,125.2182,34136.0
2018-09-21 12:30:00,133.19,133.24,132.94,132.94,20446.0,125.2182,125.2653,124.9832,124.9832,20446.0
2018-09-21 13:00:00,132.94,133.12,132.93,133.09,22882.0,124.9832,125.1524,124.9738,125.1242,22882.0
2018-09-21 13:30:00,133.11,133.28,133.06,133.27,45322.0,125.143,125.3029,125.096,125.2935,45322.0
2018-09-21 14:00:00,133.27,133.38,133.2,133.34,61947.0,125.2935,125.3969,125.2276,125.3593,61947.0
2018-09-21 14:30:00,133.34,133.44,133.28,133.31,69933.0,125.3593,125.4533,125.3029,125.3311,69933.0
2018-09-21 15:00:00,133.31,133.4,133.29,133.31,91666.0,125.3311,125.4157,125.3123,125.3311,91666.0
2018-09-21 15:30:00,133.29,133.48,133.12,133.33,372359.0,125.3123,125.4909,125.1524,125.3499,372359.0
2018-09-24 09:30:00,133.34,134.19,133.34,134.08,69482.0,125.3593,126.1584,125.3593,126.055,69482.0
2018-09-24 10:00:00,134.0,134.12,133.66,133.81,39870.0,125.9798,126.0926,125.6601,125.8011,39870.0
2018-09-24 10:30:00,133.79,133.95,133.58,133.78,36294.0,125.7823,125.9328,125.5849,125.7729,36294.0
2018-09-24 11:00:00,133.79,134.0,133.58,133.91,24876.0,125.7823,125.9798,125.5849,125.8952,24876.0
2018-09-24 11:30:00,133.89,133.92,133.43,133.73,28436.0,125.8763,125.9046,125.4439,125.7259,28436.0
2018-09-24 12:00:00,133.74,133.99,133.71,133.94,27212.0,125.7353,125.9704,125.7071,125.9234,27212.0
2018-09-24 12:30:00,133.97,134.58,133.97,134.55,44512.0,125.9516,126.5251,125.9516,126.4968,44512.0
2018-09-24 13:00:00,134.55,134.66,134.41,134.48,37684.0,126.4968,126.6003,126.3652,126.431,37684.0
2018-09-24 13:30:00,134.47,134.65,134.41,134.57,29326.0,126.4216,126.5909,126.3652,126.5157,29326.0
2018-09-24 14:00:00,134.58,134.76,134.5,134.75,36190.0,126.5251,126.6943,126.4498,126.6849,36190.0
2018-09-24 14:30:00,134.76,134.96,134.75,134.79,42119.0,126.6943,126.8823,126.6849,126.7225,42119.0
2018-09-24 15:00:00,134.77,134.9,134.7,134.75,38263.0,126.7037,126.8259,126.6379,126.6849,38263.0
2018-09-24 15:30:00,134.72,134.78,134.24,134.31,246003.0,126.6567,126.7131,126.2054,126.2712,246003.0
2018-09-25 09:30:00,134.81,134.86,133.39,133.47,58051.0,126.7413,126.7883,125.4063,125.4815,58051.0
2018-09-25 10:00:00,133.47,134.07,133.47,134.04,55539.0,125.4815,126.0456,125.4815,126.0174,55539.0
2018-09-25 10:30:00,134.03,134.34,133.86,134.0,42823.0,126.008,126.2994,125.8481,125.9798,42823.0
2018-09-25 11:00:00,134.0,134.4,133.87,134.36,47441.0,125.9798,126.3558,125.8575,126.3182,47441.0
2018-09-25 11:30:00,134.37,134.84,134.35,134.69,72723.0,126.3276,126.7695,126.3088,126.6285,72723.0
2018-09-25 12:00:00,134.7,135.36,134.7,135.27,60379.0,126.6379,127.2584,126.6379,127.1738,60379.0
2018-09-25 12:30:00,135.22,135.22,134.62,134.64,30731.0,127.1267,127.1267,126.5627,126.5815,30731.0
2018-09-25 13:00:00,134.67,134.67,134.37,134.54,45429.0,126.6097,126.6097,126.3276,126.4874,45429.0
2018-09-25 13:30:00,134.52,134.6,134.4,134.47,37871.0,126.4686,126.5439,126.3558,126.4216,37871.0
2018-09-25 14:00:00,134.47,134.49,134.31,134.42,34682.0,126.4216,126.4404,126.2712,126.3746,34682.0
2018-09-25 14:30:00,134.43,134.68,134.41,134.61,55531.0,126.384,126.6191,126.3652,126.5533,55531.0
2018-09-25 15:00:00,134.63,134.67,134.34,134.39,247638.0,126.5721,126.6097,126.2994,126.3464,247638.0
2018-09-25 15:30:00,134.4,134.57,134.26,134.5,181602.0,126.3558,126.5157,126.2242,126.4498,181602.0
2018-09-26 09:30:00,135.02,135.42,134.77,134.93,52736.0,126.9387,127.3148,126.7037,126.8541,52736.0
2018-09-26 10:00:00,134.93,135.06,134.49,134.74,98564.0,126.8541,126.9763,126.4404,126.6755,98564.0
2018-09-26 10:30:00,134.73,135.22,134.64,135.06,61448.0,126.6661,127.1267,126.5815,126.9763,61448.0
2018-09-26 11:00:00,135.03,135.43,135.03,135.34,42598.0,126.9481,127.3242,126.9481,127.2396,42598.0
2018-09-26 11:30:00,135.36,135.54,135.23,135.53,33167.0,127.2584,127.4276,127.1361,127.4182,33167.0
2018-09-26 12:00:00,135.53,135.92,135.35,135.88,58949.0,127.4182,127.7848,127.249,127.7472,58949.0
2018-09-26 12:30:00,135.9,136.63,135.9,136.6,50152.0,127.766,128.4524,127.766,128.4241,50152.0
2018-09-26 13:00:00,136.58,136.76,136.24,136.64,67635.0,128.4053,128.5746,128.0857,128.4618,67635.0
2018-09-26 13:30:00,136.63,136.73,136.52,136.63,64459.0,128.4524,128.5464,128.3489,128.4524,64459.0
2018-09-26 14:00:00,136.65,137.27,136.61,137.22,81705.0,128.4712,129.054,128.4336,129.007,81705.0
2018-09-26 14:30:00,137.21,137.23,136.92,136.99,116260.0,128.9976,129.0164,128.725,128.7908,116260.0
2018-09-26 15:00:00,136.99,137.2,136.85,137.05,177697.0,128.7908,128.9882,128.6592,128.8472,177697.0
2018-09-26 15:30:00,137.05,137.11,136.56,136.63,527727.0,128.8472,128.9036,128.3865,128.4524,527727.0
2018-09-27 09:30:00,136.68,137.6,136.57,137.52,155535.0,128.4994,129.3643,128.3959,129.2891,155535.0
2018-09-27 10:00:00,137.52,137.83,136.97,137.56,234231.0,129.2891,129.5805,128.772,129.3267,234231.0
2018-09-27 10:30:00,137.56,137.84,137.39,137.83,99230.0,129.3267,129.5899,129.1669,129.5805,99230.0
2018-09-27 11:00:00,137.83,138.04,137.6,137.91,79632.0,129.5805,129.778,129.3643,129.6557,79632.0
2018-09-27 11:30:00,137.9,138.53,137.83,138.53,95871.0,129.6463,130.2386,129.5805,130.2386,95871.0
2018-09-27 12:00:00,138.56,138.96,138.34,138.44,80962.0,130.2668,130.6429,130.06,130.154,80962.0
2018-09-27 12:30:00,138.45,138.58,138.1,138.24,94328.0,130.1634,130.2856,129.8344,129.966,94328.0
2018-09-27 13:00:00,138.23,138.33,138.01,138.14,55636.0,129.9566,130.0506,129.7498,129.872,55636.0
2018-09-27 13:30:00,138.11,138.16,137.94,138.01,74054.0,129.8438,129.8908,129.6839,129.7498,74054.0
2018-09-27 14:00:00,138.03,138.21,137.89,138.21,88109.0,129.7686,129.9378,129.6369,129.9378,88109.0
2018-09-27 14:30:00,138.19,138.21,138.02,138.11,67383.0,129.919,129.9378,129.7592,129.8438,67383.0
2018-09-27 15:00:00,138.11,138.15,137.92,138.1,131750.0,129.8438,129.8814,129.6651,129.8344,131750.0
2018-09-27 15:30:00,138.07,138.44,137.93,138.33,349029.0,129.8062,130.154,129.6745,130.0506,349029.0
2018-09-28 09:30:00,138.01,138.86,136.76,137.12,125655.0,129.7498,130.5489,128.5746,128.913,125655.0
2018-09-28 10:00:00,137.16,138.21,137.03,138.18,201216.0,128.9506,129.9378,128.8284,129.9096,201216.0
2018-09-28 10:30:00,138.23,138.24,137.65,137.85,74097.0,129.9566,129.966,129.4113,129.5993,74097.0
2018-09-28 11:00:00,137.87,138.63,137.85,138.63,41831.0,129.6181,130.3326,129.5993,130.3326,41831.0
2018-09-28 11:30:00,138.64,138.73,138.38,138.5,24434.0,130.3421,130.4267,130.0976,130.2104,24434.0
2018-09-28 12:00:00,138.48,138.62,138.4,138.62,21966.0,130.1916,130.3232,130.1164,130.3232,21966.0
2018-09-28 12:30:00,138.62,138.79,138.58,138.68,32942.0,130.3232,130.4831,130.2856,130.3797,32942.0
2018-09-28 13:00:00,138.67,138.83,138.49,138.78,33649.0,130.3703,130.5207,130.201,130.4737,33649.0
2018-09-28 13:30:00,138.8,138.95,138.66,138.7,28326.0,130.4925,130.6335,130.3609,130.3985,28326.0
2018-09-28 14:00:00,138.66,138.75,138.52,138.75,49529.0,130.3609,130.4455,130.2292,130.4455,49529.0
2018-09-28 14:30:00,138.74,139.37,138.74,139.29,58783.0,130.4361,131.0284,130.4361,130.9531,58783.0
2018-09-28 15:00:00,139.29,139.34,138.97,139.17,62369.0,130.9531,131.0002,130.6523,130.8403,62369.0
2018-09-28 15:30:00,139.15,139.37,139.02,139.12,275866.0,130.8215,131.0284,130.6993,130.7933,275866.0
2018-10-01 09:30:00,139.95,140.4,139.16,139.54,130574.0,131.5736,131.9967,130.8309,131.1882,130574.0
2018-10-01 10:00:00,139.57,140.32,139.53,140.17,64413.0,131.2164,131.9215,131.1788,131.7805,64413.0
2018-10-01 10:30:00,140.14,140.46,139.56,139.72,158481.0,131.7523,132.0531,131.207,131.3574,158481.0
2018-10-01 11:00:00,139.72,139.86,139.42,139.79,64680.0,131.3574,131.489,131.0754,131.4232,64680.0
2018-10-01 11:30:00,139.82,139.86,139.5,139.66,56574.0,131.4514,131.489,131.1506,131.301,56574.0
2018-10-01 12:00:00,139.66,140.11,139.64,140.03,31756.0,131.301,131.7241,131.2822,131.6489,31756.0
2018-10-01 12:30:00,140.04,140.54,139.91,139.94,70771.0,131.6583,132.1283,131.536,131.5642,70771.0
2018-10-01 13:00:00,139.94,140.09,139.75,140.04,98493.0,131.5642,131.7053,131.3856,131.6583,98493.0
2018-10-01 13:30:00,140.04,140.17,139.87,139.89,40683.0,131.6583,131.7805,131.4984,131.5172,40683.0
2018-10-01 14:00:00,139.92,139.93,139.74,139.84,33160.0,131.5454,131.5548,131.3762,131.4702,33160.0
2018-10-01 14:30:00,139.83,140.0,139.8,139.97,50300.0,131.4608,131.6207,131.4326,131.5924,50300.0
2018-10-01 15:00:00,139.94,140.07,139.81,139.98,100584.0,131.5642,131.6865,131.442,131.6018,100584.0
2018-10-01 15:30:00,139.98,140.42,139.8,140.3,205611.0,131.6018,132.0155,131.4326,131.9027,205611.0
2018-10-02 09:30:00,140.3,141.05,139.43,139.7,108740.0,131.9027,132.6078,131.0848,131.3386,108740.0
2018-10-02 10:00:00,139.72,139.85,139.49,139.79,82480.0,131.3574,131.4796,131.1412,131.4232,82480.0
2018-10-02 10:30:00,139.8,140.05,139.25,139.25,111289.0,131.4326,131.6677,130.9155,130.9155,111289.0
2018-10-02 11:00:00,139.21,139.51,139.03,139.33,70204.0,130.8779,131.16,130.7087,130.9908,70204.0
2018-10-02 11:30:00,139.35,139.36,138.88,138.92,64932.0,131.0096,131.019,130.5677,130.6053,64932.0
2018-10-02 12:00:00,138.97,139.11,138.82,138.97,56636.0,130.6523,130.7839,130.5113,130.6523,56636.0
2018-10-02 12:30:00,138.98,139.08,138.95,138.99,42680.0,130.6617,130.7557,130.6335,130.6711,42680.0
2018-10-02 13:00:00,138.98,139.03,138.86,138.99,49431.0,130.6617,130.7087,130.5489,130.6711,49431.0
2018-10-02 13:30:00,138.99,139.3,138.92,138.97,140794.0,130.6711,130.9625,130.6053,130.6523,140794.0
2018-10-02 14:00:00,138.98,139.02,138.64,138.65,84547.0,130.6617,130.6993,130.3421,130.3515,84547.0
2018-10-02 14:30:00,138.64,138.68,138.35,138.5,99121.0,130.3421,130.3797,130.0694,130.2104,99121.0
2018-10-02 15:00:00,138.51,138.51,137.85,137.88,91309.0,130.2198,130.2198,129.5993,129.6275,91309.0
2018-10-02 15:30:00,137.88,138.09,137.7,137.96,264827.0,129.6275,129.825,129.4583,129.7028,264827.0
2018-10-03 09:30:00,138.64,138.64,137.9,138.24,59832.0,130.3421,130.3421,129.6463,129.966,59832.0
2018-10-03 10:00:00,138.29,138.78,138.29,138.63,44328.0,130.013,130.4737,130.013,130.3326,44328.0
2018-10-03 10:30:00,138.61,139.06,138.4,138.4,64063.0,130.3138,130.7369,130.1164,130.1164,64063.0
2018-10-03 11:00:00,138.41,138.89,138.26,138.8,32740.0,130.1258,130.5771,129.9848,130.4925,32740.0
2018-10-03 11:30:00,138.8,138.83,138.51,138.51,33901.0,130.4925,130.5207,130.2198,130.2198,33901.0
2018-10-03 12:00:00,138.55,138.84,138.55,138.74,25339.0,130.2574,130.5301,130.2574,130.4361,25339.0
2018-10-03 12:30:00,138.74,138.74,138.3,138.44,45492.0,130.4361,130.4361,130.0224,130.154,45492.0
2018-10-03 13:00:00,138.44,138.67,138.44,138.66,22063.0,130.154,130.3703,130.154,130.3609,22063.0
2018-10-03 13:30:00,138.66,138.82,138.37,138.43,25462.0,130.3609,130.5113,130.0882,130.1446,25462.0
2018-10-03 14:00:00,138.43,138.69,138.39,138.67,30434.0,130.1446,130.3891,130.107,130.3703,30434.0
2018-10-03 14:30:00,138.67,138.82,138.1,138.1,56780.0,130.3703,130.5113,129.8344,129.8344,56780.0
2018-10-03 15:00:00,138.11,138.4,138.08,138.4,55927.0,129.8438,130.1164,129.8156,130.1164,55927.0
2018-10-03 15:30:00,138.39,138.7,138.37,138.62,236235.0,130.107,130.3985,130.0882,130.3232,236235.0
2018-10-04 09:30:00,138.58,138.98,138.06,138.17,71952.0,130.2856,130.6617,129.7968,129.9002,71952.0
2018-10-04 10:00:00,138.14,139.1,137.97,137.98,98739.0,129.872,130.7745,129.7122,129.7216,98739.0
2018-10-04 10:30:00,137.94,138.46,137.94,138.35,55759.0,129.6839,130.1728,129.6839,130.0694,55759.0
2018-10-04 11:00:00,138.33,138.9,138.3,138.8,39080.0,130.0506,130.5865,130.0224,130.4925,39080.0
2018-10-04 11:30:00,138.83,139.15,138.76,139.04,25831.0,130.5207,130.8215,130.4549,130.7181,25831.0
2018-10-04 12:00:00,139.03,139.06,138.18,138.25,37632.0,130.7087,130.7369,129.9096,129.9754,37632.0
2018-10-04 12:30:00,138.23,138.49,138.19,138.43,53421.0,129.9566,130.201,129.919,130.1446,53421.0
2018-10-04 13:00:00,138.4,138.61,138.24,138.46,55285.0,130.1164,130.3138,129.966,130.1728,55285.0
2018-10-04 13:30:00,138.47,138.93,138.36,138.71,56503.0,130.1822,130.6147,130.0788,130.4079,56503.0
2018-10-04 14:00:00,138.75,138.93,138.37,138.42,39038.0,130.4455,130.6147,130.0882,130.1352,39038.0
2018-10-04 14:30:00,138.43,138.87,138.32,138.76,66332.0,130.1446,130.5583,130.0412,130.4549,66332.0
2018-10-04 15:00:00,138.78,138.92,138.64,138.66,52749.0,130.4737,130.6053,130.3421,130.3609,52749.0
2018-10-04 15:30:00,138.62,139.35,138.58,139.2,280172.0,130.3232,131.0096,130.2856,130.8685,280172.0
2018-10-05 09:30:00,139.23,140.5,139.23,140.05,97723.0,130.8967,132.0907,130.8967,131.6677,97723.0
2018-10-05 10:00:00,140.11,140.9,139.81,140.86,86475.0,131.7241,132.4668,131.442,132.4292,86475.0
2018-10-05 10:30:00,140.81,140.84,140.19,140.26,56798.0,132.3822,132.4104,131.7993,131.8651,56798.0
2018-10-05 11:00:00,140.28,140.35,140.02,140.1,53413.0,131.8839,131.9497,131.6395,131.7147,53413.0
2018-10-05 11:30:00,140.08,140.09,139.05,139.13,116048.0,131.6959,131.7053,130.7275,130.8027,116048.0
2018-10-05 12:00:00,139.13,139.21,138.55,138.93,72401.0,130.8027,130.8779,130.2574,130.6147,72401.0
2018-10-05 12:30:00,138.92,139.02,138.71,138.84,50614.0,130.6053,130.6993,130.4079,130.5301,50614.0
2018-10-05 13:00:00,138.84,138.84,138.46,138.48,45349.0,130.5301,130.5301,130.1728,130.1916,45349.0
2018-10-05 13:30:00,138.48,138.71,138.28,138.7,96237.0,130.1916,130.4079,130.0036,130.3985,96237.0
2018-10-05 14:00:00,138.7,139.33,138.7,139.27,53460.0,130.3985,130.9908,130.3985,130.9343,53460.0
2018-10-05 14:30:00,139.31,139.48,139.1,139.23,48169.0,130.9719,131.1318,130.7745,130.8967,48169.0
2018-10-05 15:00:00,139.24,139.46,139.08,139.13,57100.0,130.9061,131.113,130.7557,130.8027,57100.0
2018-10-05 15:30:00,139.13,139.16,138.85,138.98,205840.0,130.8027,130.8309,130.5395,130.6617,205840.0
2018-10-08 09:30:00,138.98,139.02,138.14,138.68,48917.0,130.6617,130.6993,129.872,130.3797,48917.0
2018-10-08 10:00:00,138.71,139.08,138.45,138.99,39304.0,130.4079,130.7557,130.1634,130.6711,39304.0
2018-10-08 10:30:00,138.99,139.01,138.64,138.75,20424.0,130.6711,130.6899,130.3421,130.4455,20424.0
2018-10-08 11:00:00,138.76,138.8,138.13,138.13,37861.0,130.4549,130.4925,129.8626,129.8626,37861.0
2018-10-08 11:30:00,138.1,138.16,137.51,137.94,53594.0,129.8344,129.8908,129.2797,129.6839,53594.0
2018-10-08 12:00:00,137.86,137.97,137.52,137.73,51065.0,129.6087,129.7122,129.2891,129.4865,51065.0
2018-10-08 12:30:00,137.71,138.0,137.49,137.74,54329.0,129.4677,129.7404,129.2609,129.4959,54329.0
2018-10-08 13:00:00,137.69,137.97,137.44,137.55,36514.0,129.4489,129.7122,129.2139,129.3173,36514.0
2018-10-08 13:30:00,137.55,138.12,137.54,137.92,40945.0,129.3173,129.8532,129.3079,129.6651,40945.0
2018-10-08 14:00:00,137.89,138.88,137.81,138.78,38237.0,129.6369,130.5677,129.5617,130.4737,38237.0
2018-10-08 14:30:00,138.78,139.27,138.75,138.98,31686.0,130.4737,130.9343,130.4455,130.6617,31686.0
2018-10-08 15:00:00,138.95,139.31,138.95,139.24,40631.0,130.6335,130.9719,130.6335,130.9061,40631.0
2018-10-08 15:30:00,139.24,139.35,138.83,138.89,134837.0,130.9061,131.0096,130.5207,130.5771,134837.0
2018-10-09 09:30:00,139.16,140.41,138.6,140.21,89012.0,130.8309,132.0061,130.3044,131.8181,89012.0
2018-10-09 10:00:00,140.21,141.02,140.11,140.59,124996.0,131.8181,132.5796,131.7241,132.1753,124996.0
2018-10-09 10:30:00,140.54,141.11,140.28,141.01,101129.0,132.1283,132.6642,131.8839,132.5702,101129.0
2018-10-09 11:00:00,141.02,141.06,140.47,140.53,66052.0,132.5796,132.6172,132.0625,132.1189,66052.0
2018-10-09 11:30:00,140.53,140.64,139.92,140.34,58324.0,132.1189,132.2223,131.5454,131.9403,58324.0
2018-10-09 12:00:00,140.32,140.52,140.24,140.37,34090.0,131.9215,132.1095,131.8463,131.9685,34090.0
2018-10-09 12:30:00,140.37,140.43,139.93,139.97,42480.0,131.9685,132.0249,131.5548,131.5924,42480.0
2018-10-09 13:00:00,139.95,140.21,139.76,139.88,55065.0,131.5736,131.8181,131.395,131.5078,55065.0
2018-10-09 13:30:00,139.9,139.9,139.6,139.78,67496.0,131.5266,131.5266,131.2446,131.4138,67496.0
2018-10-09 14:00:00,139.77,140.13,139.63,140.04,89615.0,131.4044,131.7429,131.2728,131.6583,89615.0
2018-10-09 14:30:00,140.04,140.15,139.81,140.0,61715.0,131.6583,131.7617,131.442,131.6207,61715.0
2018-10-09 15:00:00,140.04,140.14,139.71,139.78,92999.0,131.6583,131.7523,131.348,131.4138,92999.0
2018-10-09 15:30:00,139.8,139.85,139.54,139.59,298852.0,131.4326,131.4796,131.1882,131.2352,298852.0
2018-10-10 09:30:00,139.77,139.99,138.14,138.18,85542.0,131.4044,131.6112,129.872,129.9096,85542.0
2018-10-10 10:00:00,138.18,138.71,137.82,138.15,180354.0,129.9096,130.4079,129.5711,129.8814,180354.0
2018-10-10 10:30:00,138.11,139.0,138.11,138.8,60168.0,129.8438,130.6805,129.8438,130.4925,60168.0
2018-10-10 11:00:00,138.82,138.82,137.98,138.27,62979.0,130.5113,130.5113,129.7216,129.9942,62979.0
2018-10-10 11:30:00,138.24,138.24,137.68,137.9,67101.0,129.966,129.966,129.4395,129.6463,67101.0
2018-10-10 12:00:00,137.87,137.96,137.39,137.39,50152.0,129.6181,129.7028,129.1669,129.1669,50152.0
2018-10-10 12:30:00,137.37,137.58,137.21,137.27,67107.0,129.1481,129.3455,128.9976,129.054,67107.0
2018-10-10 13:00:00,137.26,137.36,136.59,137.25,126234.0,129.0446,129.1387,128.4147,129.0352,126234.0
2018-10-10 13:30:00,137.3,137.47,137.09,137.13,29347.0,129.0823,129.2421,128.8848,128.9224,29347.0
2018-10-10 14:00:00,137.11,137.17,136.34,136.39,86608.0,128.9036,128.96,128.1797,128.2267,86608.0
2018-10-10 14:30:00,136.39,136.5,136.08,136.38,69061.0,128.2267,128.3301,127.9353,128.2173,69061.0
2018-10-10 15:00:00,136.35,136.35,135.63,135.9,66296.0,128.1891,128.1891,127.5122,127.766,66296.0
2018-10-10 15:30:00,135.89,135.91,134.99,135.09,178051.0,127.7566,127.7754,126.9105,127.0045,178051.0
2018-10-11 09:30:00,136.41,137.67,135.21,137.19,216353.0,128.2455,129.4301,127.1173,128.9788,216353.0
2018-10-11 10:00:00,137.31,137.51,135.94,136.55,159764.0,129.0917,129.2797,127.8037,128.3771,159764.0
2018-10-11 10:30:00,136.68,137.05,136.09,136.39,74719.0,128.4994,128.8472,127.9447,128.2267,74719.0
2018-10-11 11:00:00,136.39,136.44,135.28,135.74,95712.0,128.2267,128.2737,127.1832,127.6156,95712.0
2018-10-11 11:30:00,135.7,136.66,135.47,136.33,109157.0,127.578,128.4806,127.3618,128.1703,109157.0
2018-10-11 12:00:00,136.3,137.25,136.14,137.0,50173.0,128.1421,129.0352,127.9917,128.8002,50173.0
2018-10-11 12:30:00,136.93,136.98,136.31,136.37,44883.0,128.7344,128.7814,128.1515,128.2079,44883.0
2018-10-11 13:00:00,136.37,136.38,135.74,135.81,57422.0,128.2079,128.2173,127.6156,127.6814,57422.0
2018-10-11 13:30:00,135.86,135.92,134.78,135.05,65930.0,127.7284,127.7848,126.7131,126.9669,65930.0
2018-10-11 14:00:00,135.0,135.09,134.26,134.44,67761.0,126.9199,127.0045,126.2242,126.3934,67761.0
2018-10-11 14:30:00,134.4,134.4,132.24,132.99,127542.0,126.3558,126.3558,124.3251,125.0302,127542.0
2018-10-11 15:00:00,133.06,134.49,132.78,134.27,82784.0,125.096,126.4404,124.8328,126.2336,82784.0
2018-10-11 15:30:00,134.25,134.26,132.33,132.43,264393.0,126.2148,126.2242,124.4097,124.5037,264393.0
2018-10-12 09:30:00,133.99,135.32,133.54,135.22,113092.0,125.9704,127.2208,125.5473,127.1267,113092.0
2018-10-12 10:00:00,135.37,135.71,134.94,134.99,103781.0,127.2678,127.5874,126.8635,126.9105,103781.0
2018-10-12 10:30:00,134.98,135.6,134.98,135.07,91870.0,126.9011,127.484,126.9011,126.9857,91870.0
2018-10-12 11:00:00,135.04,135.33,134.77,134.93,53233.0,126.9575,127.2302,126.7037,126.8541,53233.0
2018-10-12 11:30:00,134.93,135.16,134.54,134.76,41064.0,126.8541,127.0703,126.4874,126.6943,41064.0
2018-10-12 12:00:00,134.8,134.8,134.13,134.26,29418.0,126.7319,126.7319,126.102,126.2242,29418.0
2018-10-12 12:30:00,134.2,134.31,133.55,134.23,44853.0,126.1678,126.2712,125.5567,126.196,44853.0
2018-10-12 13:00:00,134.19,134.62,133.94,133.95,41866.0,126.1584,126.5627,125.9234,125.9328,41866.0
2018-10-12 13:30:00,133.94,134.11,133.49,133.65,55712.0,125.9234,126.0832,125.5003,125.6507,55712.0
2018-10-12 14:00:00,133.7,133.73,132.74,133.12,64284.0,125.6977,125.7259,124.7952,125.1524,64284.0
2018-10-12 14:30:00,133.08,133.43,132.73,133.43,63692.0,125.1148,125.4439,124.7858,125.4439,63692.0
2018-10-12 15:00:00,133.42,133.9,133.05,133.82,76424.0,125.4345,125.8858,125.0866,125.8105,76424.0
2018-10-12 15:30:00,133.78,134.32,133.55,133.86,215000.0,125.7729,126.2806,125.5567,125.8481,215000.0
2018-10-15 09:30:00,133.96,134.22,132.95,133.2,66424.0,125.9422,126.1866,124.9926,125.2276,66424.0
2018-10-15 10:00:00,133.17,133.4,132.79,133.23,41384.0,125.1994,125.4157,124.8422,125.2559,41384.0
2018-10-15 10:30:00,133.23,134.01,133.23,133.57,105560.0,125.2559,125.9892,125.2559,125.5755,105560.0
2018-10-15 11:00:00,133.59,133.74,133.2,133.55,56066.0,125.5943,125.7353,125.2276,125.5567,56066.0
2018-10-15 11:30:00,133.56,133.74,133.0,133.0,43574.0,125.5661,125.7353,125.0396,125.0396,43574.0
2018-10-15 12:00:00,132.97,133.12,132.68,133.12,46930.0,125.0114,125.1524,124.7388,125.1524,46930.0
2018-10-15 12:30:00,133.15,133.41,133.0,133.31,52488.0,125.1806,125.4251,125.0396,125.3311,52488.0
2018-10-15 13:00:00,133.35,133.89,133.35,133.61,39731.0,125.3687,125.8763,125.3687,125.6131,39731.0
2018-10-15 13:30:00,133.6,134.14,133.57,133.97,42614.0,125.6037,126.1114,125.5755,125.9516,42614.0
2018-10-15 14:00:00,133.95,133.95,133.28,133.31,33682.0,125.9328,125.9328,125.3029,125.3311,33682.0
2018-10-15 14:30:00,133.28,133.93,133.25,133.71,64193.0,125.3029,125.914,125.2747,125.7071,64193.0
2018-10-15 15:00:00,133.77,133.85,133.28,133.37,52955.0,125.7635,125.8387,125.3029,125.3875,52955.0
2018-10-15 15:30:00,133.36,133.41,132.74,132.74,164731.0,125.3781,125.4251,124.7952,124.7952,164731.0
2018-10-16 09:30:00,133.95,134.85,132.34,134.26,341528.0,125.9328,126.7789,124.4191,126.2242,341528.0
2018-10-16 10:00:00,134.26,134.82,134.03,134.66,86465.0,126.2242,126.7507,126.008,126.6003,86465.0
2018-10-16 10:30:00,134.58,135.28,134.36,135.28,72371.0,126.5251,127.1832,126.3182,127.1832,72371.0
2018-10-16 11:00:00,135.23,135.32,134.86,134.91,50948.0,127.1361,127.2208,126.7883,126.8353,50948.0
2018-10-16 11:30:00,134.98,134.98,134.43,134.49,48408.0,126.9011,126.9011,126.384,126.4404,48408.0
2018-10-16 12:00:00,134.57,135.03,134.54,134.79,52715.0,126.5157,126.9481,126.4874,126.7225,52715.0
2018-10-16 12:30:00,134.75,135.04,134.65,134.72,43786.0,126.6849,126.9575,126.5909,126.6567,43786.0
2018-10-16 13:00:00,134.72,134.93,134.65,134.78,41360.0,126.6567,126.8541,126.5909,126.7131,41360.0
2018-10-16 13:30:00,134.74,134.95,134.66,134.79,66431.0,126.6755,126.8729,126.6003,126.7225,66431.0
2018-10-16 14:00:00,134.84,135.45,134.72,135.45,79282.0,126.7695,127.343,126.6567,127.343,79282.0
2018-10-16 14:30:00,135.43,135.67,135.09,135.18,77595.0,127.3242,127.5498,127.0045,127.0891,77595.0
2018-10-16 15:00:00,135.21,135.35,135.06,135.1,63876.0,127.1173,127.249,126.9763,127.0139,63876.0
2018-10-16 15:30:00,135.11,135.74,135.07,135.52,193714.0,127.0233,127.6156,126.9857,127.4088,193714.0
2018-10-17 09:30:00,136.32,136.9,135.31,135.34,194424.0,128.1609,128.7062,127.2114,127.2396,194424.0
2018-10-17 10:00:00,135.28,135.56,134.75,135.15,65579.0,127.1832,127.4464,126.6849,127.0609,65579.0
2018-10-17 10:30:00,135.1,135.15,134.3,134.42,83058.0,127.0139,127.0609,126.2618,126.3746,83058.0
2018-10-17 11:00:00,134.41,134.75,134.18,134.72,54184.0,126.3652,126.6849,126.149,126.6567,54184.0
2018-10-17 11:30:00,134.76,135.89,134.65,135.8,38704.0,126.6943,127.7566,126.5909,127.672,38704.0
2018-10-17 12:00:00,135.81,136.5,135.75,136.15,54895.0,127.6814,128.3301,127.625,128.0011,54895.0
2018-10-17 12:30:00,136.18,136.25,135.6,136.01,43152.0,128.0293,128.0951,127.484,127.8695,43152.0
2018-10-17 13:00:00,136.01,136.3,135.9,136.16,36223.0,127.8695,128.1421,127.766,128.0105,36223.0
2018-10-17 13:30:00,136.18,136.65,136.12,136.61,55275.0,128.0293,128.4712,127.9729,128.4336,55275.0
2018-10-17 14:00:00,136.61,137.0,135.69,135.74,53863.0,128.4336,128.8002,127.5686,127.6156,53863.0
2018-10-17 14:30:00,135.79,136.79,135.64,136.75,48252.0,127.6626,128.6028,127.5216,128.5652,48252.0
2018-10-17 15:00:00,136.74,136.76,136.31,136.59,94408.0,128.5558,128.5746,128.1515,128.4147,94408.0
2018-10-17 15:30:00,136.58,136.6,136.13,136.46,166222.0,128.4053,128.4241,127.9823,128.2925,166222.0
2018-10-18 09:30:00,137.18,137.27,136.4,136.98,70549.0,128.9694,129.054,128.2361,128.7814,70549.0
2018-10-18 10:00:00,137.02,137.88,136.68,137.66,141029.0,128.819,129.6275,128.4994,129.4207,141029.0
2018-10-18 10:30:00,137.69,137.87,137.32,137.43,117926.0,129.4489,129.6181,129.1011,129.2045,117926.0
2018-10-18 11:00:00,137.43,137.52,136.81,136.82,75078.0,129.2045,129.2891,128.6216,128.631,75078.0
2018-10-18 11:30:00,136.82,136.82,135.96,136.25,56286.0,128.631,128.631,127.8225,128.0951,56286.0
2018-10-18 12:00:00,136.19,136.45,135.95,136.21,61647.0,128.0387,128.2831,127.8131,128.0575,61647.0
2018-10-18 12:30:00,136.21,136.81,136.02,136.53,26222.0,128.0575,128.6216,127.8789,128.3583,26222.0
2018-10-18 13:00:00,136.5,136.66,135.79,135.97,35928.0,128.3301,128.4806,127.6626,127.8319,35928.0
2018-10-18 13:30:00,135.99,135.99,135.34,135.41,39096.0,127.8507,127.8507,127.2396,127.3054,39096.0
2018-10-18 14:00:00,135.5,136.0,135.44,135.9,66823.0,127.39,127.8601,127.3336,127.766,66823.0
2018-10-18 14:30:00,135.96,136.47,135.71,136.31,84602.0,127.8225,128.3019,127.5874,128.1515,84602.0
2018-10-18 15:00:00,136.31,136.69,135.97,136.62,57595.0,128.1515,128.5088,127.8319,128.443,57595.0
2018-10-18 15:30:00,136.55,136.74,136.15,136.41,191043.0,128.3771,128.5558,128.0011,128.2455,191043.0
2018-10-19 09:30:00,136.35,136.94,136.05,136.52,139021.0,128.1891,128.7438,127.9071,128.3489,139021.0
2018-10-19 10:00:00,136.5,136.8,136.34,136.62,48886.0,128.3301,128.6122,128.1797,128.443,48886.0
2018-10-19 10:30:00,136.6,136.74,136.08,136.15,67991.0,128.4241,128.5558,127.9353,128.0011,67991.0
2018-10-19 11:00:00,136.2,136.24,135.54,135.8,77142.0,128.0481,128.0857,127.4276,127.672,77142.0
2018-10-19 11:30:00,135.79,135.87,135.46,135.77,34680.0,127.6626,127.7378,127.3524,127.6438,34680.0
2018-10-19 12:00:00,135.83,135.83,134.89,134.98,224186.0,127.7002,127.7002,126.8165,126.9011,224186.0
2018-10-19 12:30:00,134.96,135.12,134.24,134.81,82823.0,126.8823,127.0327,126.2054,126.7413,82823.0
2018-10-19 13:00:00,134.77,135.06,134.61,134.93,24154.0,126.7037,126.9763,126.5533,126.8541,24154.0
2018-10-19 13:30:00,134.99,135.22,134.5,134.58,38361.0,126.9105,127.1267,126.4498,126.5251,38361.0
2018-10-19 14:00:00,134.56,134.59,133.8,134.44,73275.0,126.5062,126.5345,125.7917,126.3934,73275.0
2018-10-19 14:30:00,134.45,134.49,134.02,134.02,42895.0,126.4028,126.4404,125.9986,125.9986,42895.0
2018-10-19 15:00:00,134.03,134.08,133.37,134.0,94768.0,126.008,126.055,125.3875,125.9798,94768.0
2018-10-19 15:30:00,133.99,134.14,133.7,133.73,246656.0,125.9704,126.1114,125.6977,125.7259,246656.0
2018-10-22 09:30:00,134.03,134.98,133.58,133.83,141257.0,126.008,126.9011,125.5849,125.8199,141257.0
2018-10-22 10:00:00,133.83,134.0,133.47,133.53,111558.0,125.8199,125.9798,125.4815,125.5379,111558.0
2018-10-22 10:30:00,133.58,134.25,133.54,133.81,151848.0,125.5849,126.2148,125.5473,125.8011,151848.0
2018-10-22 11:00:00,133.83,133.89,133.14,133.63,80955.0,125.8199,125.8763,125.1712,125.6319,80955.0
2018-10-22 11:30:00,133.64,133.67,132.77,132.77,46119.0,125.6413,125.6695,124.8234,124.8234,46119.0
2018-10-22 12:00:00,132.79,132.8,131.57,132.03,107354.0,124.8422,124.8516,123.6952,124.1277,107354.0
2018-10-22 12:30:00,132.02,132.5,131.85,132.21,62186.0,124.1183,124.5695,123.9584,124.2969,62186.0
2018-10-22 13:00:00,132.21,132.78,132.1,132.18,48054.0,124.2969,124.8328,124.1935,124.2687,48054.0
2018-10-22 13:30:00,132.2,132.23,131.65,131.88,67241.0,124.2875,124.3157,123.7704,123.9867,67241.0
2018-10-22 14:00:00,131.87,132.35,131.86,132.26,39552.0,123.9773,124.4285,123.9679,124.3439,39552.0
2018-10-22 14:30:00,132.2,132.51,132.15,132.23,53966.0,124.2875,124.5789,124.2405,124.3157,53966.0
2018-10-22 15:00:00,132.22,132.66,132.16,132.33,76283.0,124.3063,124.72,124.2499,124.4097,76283.0
2018-10-22 15:30:00,132.34,132.77,132.27,132.42,226972.0,124.4191,124.8234,124.3533,124.4943,226972.0
2018-10-23 09:30:00,130.28,130.74,127.5,130.14,261192.0,122.4824,122.9149,119.8688,122.3508,261192.0
2018-10-23 10:00:00,130.26,130.32,128.24,128.33,200044.0,122.4636,122.52,120.5645,120.6491,200044.0
2018-10-23 10:30:00,128.41,129.2,127.93,128.76,121433.0,120.7243,121.4671,120.2731,121.0534,121433.0
2018-10-23 11:00:00,128.75,129.12,128.28,128.33,83818.0,121.044,121.3918,120.6021,120.6491,83818.0
2018-10-23 11:30:00,128.38,128.53,127.83,127.89,120231.0,120.6961,120.8372,120.1791,120.2355,120231.0
2018-10-23 12:00:00,127.9,128.63,127.83,128.16,133196.0,120.2449,120.9312,120.1791,120.4893,133196.0
2018-10-23 12:30:00,128.21,128.67,128.03,128.06,80394.0,120.5363,120.9688,120.3671,120.3953,80394.0
2018-10-23 13:00:00,128.02,129.59,127.97,129.54,57705.0,120.3577,121.8337,120.3107,121.7867,57705.0
2018-10-23 13:30:00,129.56,129.74,129.26,129.63,49804.0,121.8055,121.9747,121.5235,121.8713,49804.0
2018-10-23 14:00:00,129.67,130.24,129.6,129.86,115875.0,121.9089,122.4448,121.8431,122.0876,115875.0
2018-10-23 14:30:00,129.85,130.36,129.82,130.25,159694.0,122.0782,122.5576,122.0499,122.4542,159694.0
2018-10-23 15:00:00,130.25,130.87,130.15,130.51,84041.0,122.4542,123.0371,122.3602,122.6987,84041.0
2018-10-23 15:30:00,130.53,130.8,130.4,130.62,185269.0,122.7175,122.9713,122.5952,122.8021,185269.0
2018-10-24 09:30:00,130.28,131.76,129.55,130.68,55090.0,122.4824,123.8738,121.7961,122.8585,55090.0
2018-10-24 10:00:00,130.62,131.18,130.15,130.24,63092.0,122.8021,123.3286,122.3602,122.4448,63092.0
2018-10-24 10:30:00,130.21,130.65,129.98,129.98,53946.0,122.4166,122.8303,122.2004,122.2004,53946.0
2018-10-24 11:00:00,130.0,130.11,129.34,129.49,80615.0,122.2192,122.3226,121.5987,121.7397,80615.0
2018-10-24 11:30:00,129.46,130.14,129.38,129.99,86872.0,121.7115,122.3508,121.6363,122.2098,86872.0
2018-10-24 12:00:00,129.94,129.96,129.44,129.6,93361.0,122.1628,122.1816,121.6927,121.8431,93361.0
2018-10-24 12:30:00,129.64,129.66,128.92,129.04,50990.0,121.8807,121.8995,121.2038,121.3166,50990.0
2018-10-24 13:00:00,128.99,128.99,128.18,128.38,101121.0,121.2696,121.2696,120.5081,120.6961,101121.0
2018-10-24 13:30:00,128.4,128.65,128.05,128.13,54010.0,120.7149,120.95,120.3859,120.4611,54010.0
2018-10-24 14:00:00,128.13,128.65,127.58,128.59,74628.0,120.4611,120.95,119.944,120.8936,74628.0
2018-10-24 14:30:00,128.59,128.93,128.26,128.67,86445.0,120.8936,121.2132,120.5833,120.9688,86445.0
2018-10-24 15:00:00,128.66,128.67,127.44,127.46,91795.0,120.9594,120.9688,119.8124,119.8312,91795.0
2018-10-24 15:30:00,127.48,127.72,126.22,126.45,269296.0,119.85,120.0756,118.6654,118.8817,269296.0
2018-10-25 09:30:00,127.0,127.54,126.51,127.09,78927.0,119.3987,119.9064,118.9381,119.4833,78927.0
2018-10-25 10:00:00,127.16,127.72,126.94,127.21,104005.0,119.5492,120.0756,119.3423,119.5962,104005.0
2018-10-25 10:30:00,127.26,128.24,127.26,127.81,79406.0,119.6432,120.5645,119.6432,120.1603,79406.0
2018-10-25 11:00:00,127.77,128.7,127.62,128.57,46445.0,120.1226,120.997,119.9816,120.8748,46445.0
2018-10-25 11:30:00,128.62,128.74,128.04,128.14,69741.0,120.9218,121.0346,120.3765,120.4705,69741.0
2018-10-25 12:00:00,128.16,128.39,127.63,127.7,54631.0,120.4893,120.7055,119.991,120.0568,54631.0
2018-10-25 12:30:00,127.63,128.23,127.63,127.92,44961.0,119.991,120.5551,119.991,120.2637,44961.0
2018-10-25 13:00:00,127.99,128.0,127.37,127.5,47771.0,120.3295,120.3389,119.7466,119.8688,47771.0
2018-10-25 13:30:00,127.47,128.18,127.43,128.0,60919.0,119.8406,120.5081,119.803,120.3389,60919.0
2018-10-25 14:00:00,127.96,128.11,127.65,128.06,62408.0,120.3013,120.4423,120.0098,120.3953,62408.0
2018-10-25 14:30:00,128.12,128.61,128.09,128.28,93414.0,120.4517,120.9124,120.4235,120.6021,93414.0
2018-10-25 15:00:00,128.34,128.38,127.86,127.97,88109.0,120.6585,120.6961,120.2073,120.3107,88109.0
2018-10-25 15:30:00,127.99,128.1,126.9,127.07,263214.0,120.3295,120.4329,119.3047,119.4645,263214.0
2018-10-26 09:30:00,125.13,126.08,124.63,124.89,87968.0,117.6407,118.5338,117.1706,117.415,87968.0
2018-10-26 10:00:00,124.81,125.78,124.41,125.42,93780.0,117.3398,118.2518,116.9638,117.9133,93780.0
2018-10-26 10:30:00,125.33,125.43,124.32,124.32,123856.0,117.8287,117.9227,116.8791,116.8791,123856.0
2018-10-26 11:00:00,124.43,126.33,124.42,126.33,128674.0,116.9826,118.7688,116.9732,118.7688,128674.0
2018-10-26 11:30:00,126.34,127.28,126.33,127.09,187344.0,118.7782,119.662,118.7688,119.4833,187344.0
2018-10-26 12:00:00,127.04,127.69,126.92,127.61,96857.0,119.4363,120.0474,119.3235,119.9722,96857.0
2018-10-26 12:30:00,127.64,128.66,127.5,128.27,158291.0,120.0004,120.9594,119.8688,120.5927,158291.0
2018-10-26 13:00:00,128.22,128.41,127.49,127.66,65934.0,120.5457,120.7243,119.8594,120.0192,65934.0
2018-10-26 13:30:00,127.63,128.15,127.18,128.03,65399.0,119.991,120.4799,119.568,120.3671,65399.0
2018-10-26 14:00:00,128.07,128.17,127.4,127.93,75831.0,120.4047,120.4987,119.7748,120.2731,75831.0
2018-10-26 14:30:00,127.9,128.25,127.53,127.54,185447.0,120.2449,120.5739,119.897,119.9064,185447.0
2018-10-26 15:00:00,127.53,128.23,127.1,128.03,144338.0,119.897,120.5551,119.4927,120.3671,144338.0
2018-10-26 15:30:00,127.99,128.33,127.41,127.86,288000.0,120.3295,120.6491,119.7842,120.2073,288000.0
2018-10-29 09:30:00,129.23,130.4,128.79,130.4,143839.0,121.4953,122.5952,121.0816,122.5952,143839.0
2018-10-29 10:00:00,130.42,132.08,130.4,132.03,186926.0,122.614,124.1747,122.5952,124.1277,186926.0
2018-10-29 10:30:00,132.04,132.05,130.45,130.96,228217.0,124.1371,124.1465,122.6422,123.1217,228217.0
2018-10-29 11:00:00,131.09,131.19,130.13,130.98,126501.0,123.2439,123.338,122.3414,123.1405,126501.0
2018-10-29 11:30:00,130.98,131.37,130.45,130.45,135881.0,123.1405,123.5072,122.6422,122.6422,135881.0
2018-10-29 12:00:00,130.45,130.92,130.27,130.81,141619.0,122.6422,123.0841,122.473,122.9807,141619.0
2018-10-29 12:30:00,130.73,131.16,130.36,130.72,109753.0,122.9055,123.3097,122.5576,122.8961,109753.0
2018-10-29 13:00:00,130.74,131.49,130.71,130.9,100962.0,122.9149,123.62,122.8867,123.0653,100962.0
2018-10-29 13:30:00,130.93,131.51,130.8,131.19,80013.0,123.0935,123.6388,122.9713,123.338,80013.0
2018-10-29 14:00:00,131.22,131.29,130.47,130.5,184352.0,123.3662,123.432,122.661,122.6892,184352.0
2018-10-29 14:30:00,130.44,130.83,130.1,130.73,193880.0,122.6328,122.9995,122.3132,122.9055,193880.0
2018-10-29 15:00:00,130.76,130.79,129.43,129.6,299092.0,122.9337,122.9619,121.6833,121.8431,299092.0
2018-10-29 15:30:00,129.6,130.21,128.92,129.66,602138.0,121.8431,122.4166,121.2038,121.8995,602138.0
2018-10-30 09:30:00,128.0,129.65,121.17,128.28,414857.0,120.3389,121.8901,113.9177,120.6021,414857.0
2018-10-30 10:00:00,128.28,128.59,124.21,127.13,500193.0,120.6021,120.8936,116.7757,119.521,500193.0
2018-10-30 10:30:00,127.34,129.84,127.14,129.84,309160.0,119.7184,122.0688,119.5304,122.0688,309160.0
2018-10-30 11:00:00,130.03,131.95,129.65,131.76,163051.0,122.2474,124.0525,121.8901,123.8738,163051.0
2018-10-30 11:30:00,131.81,133.1,131.62,132.66,198122.0,123.9208,125.1336,123.7422,124.72,198122.0
2018-10-30 12:00:00,132.71,133.35,132.2,133.03,195934.0,124.767,125.3687,124.2875,125.0678,195934.0
2018-10-30 12:30:00,133.09,133.34,131.79,131.88,213149.0,125.1242,125.3593,123.902,123.9867,213149.0
2018-10-30 13:00:00,131.93,132.33,131.65,131.9,176018.0,124.0337,124.4097,123.7704,124.0055,176018.0
2018-10-30 13:30:00,131.83,133.13,131.73,133.12,104492.0,123.9396,125.1618,123.8456,125.1524,104492.0
2018-10-30 14:00:00,133.02,133.13,132.02,132.53,134324.0,125.0584,125.1618,124.1183,124.5977,134324.0
2018-10-30 14:30:00,132.54,133.57,132.46,133.42,207725.0,124.6072,125.5755,124.5319,125.4345,207725.0
2018-10-30 15:00:00,133.46,134.4,133.11,134.15,265425.0,125.4721,126.3558,125.143,126.1208,265425.0
2018-10-30 15:30:00,134.09,136.07,133.72,135.19,526514.0,126.0644,127.9259,125.7165,127.0985,526514.0
2018-10-31 09:30:00,134.87,137.16,134.73,135.18,270378.0,126.7977,128.9506,126.6661,127.0891,270378.0
2018-10-31 10:00:00,135.17,135.17,133.13,133.87,152490.0,127.0797,127.0797,125.1618,125.8575,152490.0
2018-10-31 10:30:00,133.87,134.49,133.5,133.52,145920.0,125.8575,126.4404,125.5097,125.5285,145920.0
2018-10-31 11:00:00,133.55,134.3,133.03,134.03,79693.0,125.5567,126.2618,125.0678,126.008,79693.0
2018-10-31 11:30:00,133.95,134.41,133.75,134.24,87942.0,125.9328,126.3652,125.7447,126.2054,87942.0
2018-10-31 12:00:00,134.23,134.44,133.67,133.78,92100.0,126.196,126.3934,125.6695,125.7729,92100.0
2018-10-31 12:30:00,133.83,134.14,133.63,133.86,76885.0,125.8199,126.1114,125.6319,125.8481,76885.0
2018-10-31 13:00:00,133.86,134.22,133.5,133.98,54657.0,125.8481,126.1866,125.5097,125.961,54657.0
2018-10-31 13:30:00,134.01,134.36,133.84,133.96,53292.0,125.9892,126.3182,125.8293,125.9422,53292.0
2018-10-31 14:00:00,133.96,135.16,133.73,134.57,109299.0,125.9422,127.0703,125.7259,126.5157,109299.0
2018-10-31 14:30:00,134.57,134.57,134.16,134.34,75763.0,126.5157,126.5157,126.1302,126.2994,75763.0
2018-10-31 15:00:00,134.36,134.76,133.71,133.89,105635.0,126.3182,126.6943,125.7071,125.8763,105635.0
2018-10-31 15:30:00,133.87,133.96,133.49,133.59,290010.0,125.8575,125.9422,125.5003,125.5943,290010.0
2018-11-01 09:30:00,135.13,135.62,133.73,134.28,103498.0,127.0421,127.5028,125.7259,126.243,103498.0
2018-11-01 10:00:00,134.29,135.04,133.65,134.76,75744.0,126.2524,126.9575,125.6507,126.6943,75744.0
2018-11-01 10:30:00,134.74,135.95,134.61,135.88,84186.0,126.6755,127.8131,126.5533,127.7472,84186.0
2018-11-01 11:00:00,135.92,136.51,135.4,136.43,98279.0,127.7848,128.3395,127.296,128.2643,98279.0
2018-11-01 11:30:00,136.47,136.7,135.76,136.44,92172.0,128.3019,128.5182,127.6344,128.2737,92172.0
2018-11-01 12:00:00,136.5,136.52,135.6,136.08,115417.0,128.3301,128.3489,127.484,127.9353,115417.0
2018-11-01 12:30:00,136.02,136.34,135.73,135.95,92413.0,127.8789,128.1797,127.6062,127.8131,92413.0
2018-11-01 13:00:00,135.95,136.38,135.74,136.38,80522.0,127.8131,128.2173,127.6156,128.2173,80522.0
2018-11-01 13:30:00,136.4,136.47,135.79,135.94,96469.0,128.2361,128.3019,127.6626,127.8037,96469.0
2018-11-01 14:00:00,135.92,136.27,135.6,136.03,105356.0,127.7848,128.1139,127.484,127.8883,105356.0
2018-11-01 14:30:00,136.04,136.14,135.72,135.76,94061.0,127.8977,127.9917,127.5968,127.6344,94061.0
2018-11-01 15:00:00,135.74,135.82,135.37,135.73,104782.0,127.6156,127.6908,127.2678,127.6062,104782.0
2018-11-01 15:30:00,135.75,136.12,135.47,135.68,269606.0,127.625,127.9729,127.3618,127.5592,269606.0
2018-11-02 09:30:00,136.52,138.31,136.19,137.47,90404.0,128.3489,130.0318,128.0387,129.2421,90404.0
2018-11-02 10:00:00,137.39,137.66,136.48,136.48,81656.0,129.1669,129.4207,128.3113,128.3113,81656.0
2018-11-02 10:30:00,136.47,136.6,135.35,135.64,100656.0,128.3019,128.4241,127.249,127.5216,100656.0
2018-11-02 11:00:00,135.7,135.75,134.85,135.14,71219.0,127.578,127.625,126.7789,127.0515,71219.0
2018-11-02 11:30:00,135.08,135.43,134.91,135.3,45818.0,126.9951,127.3242,126.8353,127.202,45818.0
2018-11-02 12:00:00,135.31,135.43,134.69,134.97,59905.0,127.2114,127.3242,126.6285,126.8917,59905.0
2018-11-02 12:30:00,134.92,134.92,134.18,134.36,46656.0,126.8447,126.8447,126.149,126.3182,46656.0
2018-11-02 13:00:00,134.35,134.76,133.99,134.69,48730.0,126.3088,126.6943,125.9704,126.6285,48730.0
2018-11-02 13:30:00,134.69,134.96,134.53,134.64,48229.0,126.6285,126.8823,126.478,126.5815,48229.0
2018-11-02 14:00:00,134.68,135.11,133.8,135.03,66559.0,126.6191,127.0233,125.7917,126.9481,66559.0
2018-11-02 14:30:00,135.06,135.06,134.4,134.46,74445.0,126.9763,126.9763,126.3558,126.4122,74445.0
2018-11-02 15:00:00,134.48,134.82,134.2,134.42,75563.0,126.431,126.7507,126.1678,126.3746,75563.0
2018-11-02 15:30:00,134.42,134.59,134.05,134.42,279883.0,126.3746,126.5345,126.0268,126.3746,279883.0
2018-11-05 09:30:00,135.01,136.94,134.55,135.14,137818.0,126.9293,128.7438,126.4968,127.0515,137818.0
2018-11-05 10:00:00,135.23,135.5,134.87,135.33,67201.0,127.1361,127.39,126.7977,127.2302,67201.0
2018-11-05 10:30:00,135.34,135.5,135.03,135.31,95874.0,127.2396,127.39,126.9481,127.2114,95874.0
2018-11-05 11:00:00,135.26,135.33,134.95,135.08,102117.0,127.1644,127.2302,126.8729,126.9951,102117.0
2018-11-05 11:30:00,135.06,135.46,134.94,135.27,167936.0,126.9763,127.3524,126.8635,127.1738,167936.0
2018-11-05 12:00:00,135.24,135.39,135.03,135.11,112232.0,127.1455,127.2866,126.9481,127.0233,112232.0
2018-11-05 12:30:00,135.13,135.4,135.05,135.4,40217.0,127.0421,127.296,126.9669,127.296,40217.0
2018-11-05 13:00:00,135.43,135.76,135.36,135.55,92534.0,127.3242,127.6344,127.2584,127.437,92534.0
2018-11-05 13:30:00,135.58,135.61,135.21,135.3,52083.0,127.4652,127.4934,127.1173,127.202,52083.0
2018-11-05 14:00:00,135.3,135.34,134.94,135.22,71558.0,127.202,127.2396,126.8635,127.1267,71558.0
2018-11-05 14:30:00,135.2,135.44,135.15,135.3,75511.0,127.1079,127.3336,127.0609,127.202,75511.0
2018-11-05 15:00:00,135.3,135.47,134.81,134.99,121972.0,127.202,127.3618,126.7413,126.9105,121972.0
2018-11-05 15:30:00,135.0,135.57,134.91,135.4,221830.0,126.9199,127.4558,126.8353,127.296,221830.0
2018-11-06 09:30:00,135.02,136.3,134.78,135.34,89202.0,126.9387,128.1421,126.7131,127.2396,89202.0
2018-11-06 10:00:00,135.34,135.45,134.86,134.86,64201.0,127.2396,127.343,126.7883,126.7883,64201.0
2018-11-06 10:30:00,134.86,135.06,134.37,134.42,94011.0,126.7883,126.9763,126.3276,126.3746,94011.0
2018-11-06 11:00:00,134.42,134.72,134.27,134.63,95650.0,126.3746,126.6567,126.2336,126.5721,95650.0
2018-11-06 11:30:00,134.62,135.41,134.5,135.3,58272.0,126.5627,127.3054,126.4498,127.202,58272.0
2018-11-06 12:00:00,135.3,135.33,134.76,135.22,71390.0,127.202,127.2302,126.6943,127.1267,71390.0
2018-11-06 12:30:00,135.2,135.26,135.03,135.09,81788.0,127.1079,127.1644,126.9481,127.0045,81788.0
2018-11-06 13:00:00,135.1,135.2,134.98,135.05,48182.0,127.0139,127.1079,126.9011,126.9669,48182.0
2018-11-06 13:30:00,135.08,135.18,134.98,135.07,55779.0,126.9951,127.0891,126.9011,126.9857,55779.0
2018-11-06 14:00:00,135.05,135.1,134.53,134.62,51771.0,126.9669,127.0139,126.478,126.5627,51771.0
2018-11-06 14:30:00,134.61,134.92,134.48,134.57,67496.0,126.5533,126.8447,126.431,126.5157,67496.0
2018-11-06 15:00:00,134.54,134.95,134.31,134.92,70085.0,126.4874,126.8729,126.2712,126.8447,70085.0
2018-11-06 15:30:00,134.94,135.5,134.64,135.32,189048.0,126.8635,127.39,126.5815,127.2208,189048.0
2018-11-07 09:30:00,136.6,139.46,136.08,139.31,243072.0,128.4241,131.113,127.9353,130.9719,243072.0
2018-11-07 10:00:00,139.2,140.45,138.66,139.59,203555.0,130.8685,132.0437,130.3609,131.2352,203555.0
2018-11-07 10:30:00,139.61,140.21,139.09,140.16,171866.0,131.254,131.8181,130.7651,131.7711,171866.0
2018-11-07 11:00:00,140.17,141.0,140.02,140.95,109970.0,131.7805,132.5608,131.6395,132.5138,109970.0
2018-11-07 11:30:00,140.99,141.01,140.49,140.6,114361.0,132.5514,132.5702,132.0813,132.1847,114361.0
2018-11-07 12:00:00,140.6,140.89,140.55,140.78,91281.0,132.1847,132.4574,132.1377,132.354,91281.0
2018-11-07 12:30:00,140.76,141.4,140.44,141.25,113651.0,132.3352,132.9369,132.0343,132.7958,113651.0
2018-11-07 13:00:00,141.28,141.66,140.93,141.58,68475.0,132.824,133.1813,132.495,133.1061,68475.0
2018-11-07 13:30:00,141.61,141.83,141.44,141.66,71880.0,133.1343,133.3411,132.9745,133.1813,71880.0
2018-11-07 14:00:00,141.65,141.89,141.35,141.76,66160.0,133.1719,133.3975,132.8899,133.2753,66160.0
2018-11-07 14:30:00,141.73,141.78,141.27,141.37,70532.0,133.2471,133.2941,132.8146,132.9087,70532.0
2018-11-07 15:00:00,141.36,141.76,141.36,141.7,81547.0,132.8993,133.2753,132.8993,133.2189,81547.0
2018-11-07 15:30:00,141.68,141.82,141.55,141.65,307320.0,133.2001,133.3317,133.0779,133.1719,307320.0
2018-11-08 09:30:00,141.5,143.03,141.24,141.88,191506.0,133.0309,134.4693,132.7864,133.3881,191506.0
2018-11-08 10:00:00,141.9,142.0,141.11,141.27,123361.0,133.4069,133.5009,132.6642,132.8146,123361.0
2018-11-08 10:30:00,141.25,141.71,141.06,141.2,121290.0,132.7958,133.2283,132.6172,132.7488,121290.0
2018-11-08 11:00:00,141.27,141.33,140.65,140.77,66825.0,132.8146,132.871,132.2317,132.3446,66825.0
2018-11-08 11:30:00,140.75,140.98,140.54,140.7,82149.0,132.3258,132.542,132.1283,132.2788,82149.0
2018-11-08 12:00:00,140.73,140.87,140.51,140.68,164502.0,132.307,132.4386,132.1001,132.26,164502.0
2018-11-08 12:30:00,140.66,140.76,140.04,140.66,207683.0,132.2411,132.3352,131.6583,132.2411,207683.0
2018-11-08 13:00:00,140.73,141.12,140.66,140.91,92767.0,132.307,132.6736,132.2411,132.4762,92767.0
2018-11-08 13:30:00,140.87,141.2,140.84,141.2,70465.0,132.4386,132.7488,132.4104,132.7488,70465.0
2018-11-08 14:00:00,141.22,141.53,140.93,141.0,84816.0,132.7676,133.0591,132.495,132.5608,84816.0
2018-11-08 14:30:00,141.01,141.63,140.84,141.58,108735.0,132.5702,133.1531,132.4104,133.1061,108735.0
2018-11-08 15:00:00,141.59,141.89,141.23,141.59,97423.0,133.1155,133.3975,132.777,133.1155,97423.0
2018-11-08 15:30:00,141.56,141.81,141.2,141.65,221442.0,133.0873,133.3223,132.7488,133.1719,221442.0
2018-11-09 09:30:00,141.9,142.75,141.85,142.51,99094.0,133.4069,134.2061,133.3599,133.9804,99094.0
2018-11-09 10:00:00,142.64,142.94,141.64,142.91,246426.0,134.1026,134.3847,133.1625,134.3565,246426.0
2018-11-09 10:30:00,142.86,143.5,142.82,142.95,62156.0,134.3095,134.9112,134.2719,134.3941,62156.0
2018-11-09 11:00:00,142.98,143.18,142.65,142.77,81177.0,134.4223,134.6103,134.112,134.2249,81177.0
2018-11-09 11:30:00,142.93,143.69,142.72,143.29,61445.0,134.3753,135.0898,134.1779,134.7137,61445.0
2018-11-09 12:00:00,143.31,143.53,143.05,143.13,63794.0,134.7325,134.9394,134.4881,134.5633,63794.0
2018-11-09 12:30:00,143.14,143.62,143.12,143.3,63794.0,134.5727,135.024,134.5539,134.7231,63794.0
2018-11-09 13:00:00,143.24,143.49,143.08,143.47,43070.0,134.6667,134.9018,134.5163,134.883,43070.0
2018-11-09 13:30:00,143.46,143.66,143.23,143.46,70092.0,134.8736,135.0616,134.6573,134.8736,70092.0
2018-11-09 14:00:00,143.42,143.52,142.93,142.93,63557.0,134.836,134.93,134.3753,134.3753,63557.0
2018-11-09 14:30:00,142.96,143.63,142.95,143.59,43631.0,134.4035,135.0334,134.3941,134.9958,43631.0
2018-11-09 15:00:00,143.56,144.17,143.45,144.02,64273.0,134.9676,135.5411,134.8642,135.4,64273.0
2018-11-09 15:30:00,143.99,144.18,143.75,143.95,239821.0,135.3718,135.5505,135.1462,135.3342,239821.0
2018-11-12 09:30:00,144.0,144.96,144.0,144.1,81484.0,135.3812,136.2838,135.3812,135.4753,81484.0
2018-11-12 10:00:00,144.04,144.25,143.1,143.97,58736.0,135.4188,135.6163,134.5351,135.353,58736.0
2018-11-12 10:30:00,144.07,144.21,143.52,143.66,52872.0,135.4471,135.5787,134.93,135.0616,52872.0
2018-11-12 11:00:00,143.56,143.56,142.64,142.87,39992.0,134.9676,134.9676,134.1026,134.3189,39992.0
2018-11-12 11:30:00,142.82,142.95,142.59,142.72,43872.0,134.2719,134.3941,134.0556,134.1779,43872.0
2018-11-12 12:00:00,142.75,143.28,142.67,143.11,24440.0,134.2061,134.7043,134.1308,134.5445,24440.0
2018-11-12 12:30:00,143.15,143.3,142.85,142.93,30874.0,134.5821,134.7231,134.3001,134.3753,30874.0
2018-11-12 13:00:00,142.92,143.0,142.38,142.77,25909.0,134.3659,134.4411,133.8582,134.2249,25909.0
2018-11-12 13:30:00,142.73,143.28,142.51,143.09,25250.0,134.1873,134.7043,133.9804,134.5257,25250.0
2018-11-12 14:00:00,143.06,143.35,142.84,142.88,27904.0,134.4975,134.7701,134.2907,134.3283,27904.0
2018-11-12 14:30:00,142.89,143.4,142.68,142.86,44083.0,134.3377,134.8172,134.1402,134.3095,44083.0
2018-11-12 15:00:00,142.85,142.92,142.49,142.75,83530.0,134.3001,134.3659,133.9616,134.2061,83530.0
2018-11-12 15:30:00,142.76,142.76,141.66,141.97,311951.0,134.2155,134.2155,133.1813,133.4727,311951.0
2018-11-13 09:30:00,142.12,143.06,141.79,141.91,98326.0,133.6138,134.4975,133.3035,133.4163,98326.0
2018-11-13 10:00:00,141.86,142.94,141.63,141.69,60643.0,133.3693,134.3847,133.1531,133.2095,60643.0
2018-11-13 10:30:00,141.62,143.0,141.51,142.76,107418.0,133.1437,134.4411,133.0403,134.2155,107418.0
2018-11-13 11:00:00,142.73,143.39,142.62,142.92,86891.0,134.1873,134.8078,134.0838,134.3659,86891.0
2018-11-13 11:30:00,142.9,143.03,142.48,142.89,111618.0,134.3471,134.4693,133.9522,134.3377,111618.0
2018-11-13 12:00:00,142.9,143.2,142.4,143.02,84133.0,134.3471,134.6291,133.877,134.4599,84133.0
2018-11-13 12:30:00,143.0,143.14,142.26,142.37,50181.0,134.4411,134.5727,133.7454,133.8488,50181.0
2018-11-13 13:00:00,142.35,142.35,140.83,141.34,45331.0,133.83,133.83,132.401,132.8804,45331.0
2018-11-13 13:30:00,141.34,142.24,141.02,142.02,49189.0,132.8804,133.7266,132.5796,133.5197,49189.0
2018-11-13 14:00:00,141.96,142.0,140.58,140.67,63417.0,133.4633,133.5009,132.1659,132.2506,63417.0
2018-11-13 14:30:00,140.7,141.09,140.54,141.07,53813.0,132.2788,132.6454,132.1283,132.6266,53813.0
2018-11-13 15:00:00,141.02,141.44,140.84,141.16,59360.0,132.5796,132.9745,132.4104,132.7112,59360.0
2018-11-13 15:30:00,141.13,141.76,140.77,141.57,172044.0,132.683,133.2753,132.3446,133.0967,172044.0
2018-11-14 09:30:00,142.73,143.06,140.69,141.17,112676.0,134.1873,134.4975,132.2694,132.7206,112676.0
2018-11-14 10:00:00,141.12,141.14,139.7,140.64,178682.0,132.6736,132.6924,131.3386,132.2223,178682.0
2018-11-14 10:30:00,140.65,141.82,140.58,141.29,77486.0,132.2317,133.3317,132.1659,132.8334,77486.0
2018-11-14 11:00:00,141.21,141.23,140.31,140.57,57718.0,132.7582,132.777,131.9121,132.1565,57718.0
2018-11-14 11:30:00,140.54,140.7,140.04,140.59,124638.0,132.1283,132.2788,131.6583,132.1753,124638.0
2018-11-14 12:00:00,140.6,140.7,140.13,140.7,166682.0,132.1847,132.2788,131.7429,132.2788,166682.0
2018-11-14 12:30:00,140.7,140.85,139.74,139.74,115890.0,132.2788,132.4198,131.3762,131.3762,115890.0
2018-11-14 13:00:00,139.74,139.95,139.38,139.69,64682.0,131.3762,131.5736,131.0378,131.3292,64682.0
2018-11-14 13:30:00,139.67,139.67,139.08,139.15,42565.0,131.3104,131.3104,130.7557,130.8215,42565.0
2018-11-14 14:00:00,139.16,139.51,138.75,138.86,109574.0,130.8309,131.16,130.4455,130.5489,109574.0
2018-11-14 14:30:00,138.83,140.42,138.65,140.34,61281.0,130.5207,132.0155,130.3515,131.9403,61281.0
2018-11-14 15:00:00,140.4,140.83,140.16,140.42,72528.0,131.9967,132.401,131.7711,132.0155,72528.0
2018-11-14 15:30:00,140.42,140.52,139.79,139.87,254878.0,132.0155,132.1095,131.4232,131.4984,254878.0
2018-11-15 09:30:00,139.11,139.61,137.81,137.84,83392.0,130.7839,131.254,129.5617,129.5899,83392.0
2018-11-15 10:00:00,137.87,138.06,136.92,136.93,144705.0,129.6181,129.7968,128.725,128.7344,144705.0
2018-11-15 10:30:00,136.93,136.97,135.97,136.4,199018.0,128.7344,128.772,127.8319,128.2361,199018.0
2018-11-15 11:00:00,136.38,136.88,136.23,136.44,137338.0,128.2173,128.6874,128.0763,128.2737,137338.0
2018-11-15 11:30:00,136.48,136.9,136.34,136.58,171885.0,128.3113,128.7062,128.1797,128.4053,171885.0
2018-11-15 12:00:00,136.59,136.87,136.37,136.55,115310.0,128.4147,128.678,128.2079,128.3771,115310.0
2018-11-15 12:30:00,136.55,136.78,136.24,136.38,128796.0,128.3771,128.5934,128.0857,128.2173,128796.0
2018-11-15 13:00:00,136.39,137.58,136.28,137.52,155538.0,128.2267,129.3455,128.1233,129.2891,155538.0
2018-11-15 13:30:00,137.49,137.91,137.47,137.81,128993.0,129.2609,129.6557,129.2421,129.5617,128993.0
2018-11-15 14:00:00,137.81,138.05,137.33,137.99,147585.0,129.5617,129.7874,129.1105,129.731,147585.0
2018-11-15 14:30:00,137.97,138.1,137.36,137.4,168713.0,129.7122,129.8344,129.1387,129.1763,168713.0
2018-11-15 15:00:00,137.42,137.97,136.65,137.43,91861.0,129.1951,129.7122,128.4712,129.2045,91861.0
2018-11-15 15:30:00,137.45,137.87,137.44,137.75,285807.0,129.2233,129.6181,129.2139,129.5053,285807.0
2018-11-16 09:30:00,138.16,138.79,137.88,137.89,194041.0,129.8908,130.4831,129.6275,129.6369,194041.0
2018-11-16 10:00:00,137.89,139.45,137.82,139.17,159602.0,129.6369,131.1036,129.5711,130.8403,159602.0
2018-11-16 10:30:00,139.2,139.58,138.9,139.03,123919.0,130.8685,131.2258,130.5865,130.7087,123919.0
2018-11-16 11:00:00,139.04,139.31,138.56,138.89,113169.0,130.7181,130.9719,130.2668,130.5771,113169.0
2018-11-16 11:30:00,138.92,139.14,138.69,138.72,55478.0,130.6053,130.8121,130.3891,130.4173,55478.0
2018-11-16 12:00:00,138.66,139.05,138.6,138.81,73498.0,130.3609,130.7275,130.3044,130.5019,73498.0
2018-11-16 12:30:00,138.77,140.02,138.44,139.2,142803.0,130.4643,131.6395,130.154,130.8685,142803.0
2018-11-16 13:00:00,139.3,139.62,138.79,138.89,102094.0,130.9625,131.2634,130.4831,130.5771,102094.0
2018-11-16 13:30:00,138.93,139.18,138.75,139.18,68887.0,130.6147,130.8497,130.4455,130.8497,68887.0
2018-11-16 14:00:00,139.23,139.45,138.86,139.06,104683.0,130.8967,131.1036,130.5489,130.7369,104683.0
2018-11-16 14:30:00,139.08,139.53,138.95,139.46,122429.0,130.7557,131.1788,130.6335,131.113,122429.0
2018-11-16 15:00:00,139.46,139.89,139.33,139.8,119037.0,131.113,131.5172,130.9908,131.4326,119037.0
2018-11-16 15:30:00,139.79,140.34,139.74,140.29,326064.0,131.4232,131.9403,131.3762,131.8933,326064.0
2018-11-19 09:30:00,140.22,141.47,140.01,140.9,86102.0,131.8275,133.0027,131.6301,132.4668,86102.0
2018-11-19 10:00:00,140.97,141.04,140.14,140.32,62671.0,132.5326,132.5984,131.7523,131.9215,62671.0
2018-11-19 10:30:00,140.4,140.42,139.76,140.12,78553.0,131.9967,132.0155,131.395,131.7335,78553.0
2018-11-19 11:00:00,140.15,140.24,139.08,139.36,59179.0,131.7617,131.8463,130.7557,131.019,59179.0
2018-11-19 11:30:00,139.24,139.32,138.26,138.57,102203.0,130.9061,130.9814,129.9848,130.2762,102203.0
2018-11-19 12:00:00,138.62,138.86,138.35,138.46,70490.0,130.3232,130.5489,130.0694,130.1728,70490.0
2018-11-19 12:30:00,138.48,138.8,138.11,138.47,75566.0,130.1916,130.4925,129.8438,130.1822,75566.0
2018-11-19 13:00:00,138.4,138.52,137.91,137.96,42692.0,130.1164,130.2292,129.6557,129.7028,42692.0
2018-11-19 13:30:00,137.96,138.36,137.76,137.92,97938.0,129.7028,130.0788,129.5147,129.6651,97938.0
2018-11-19 14:00:00,137.92,137.92,137.4,137.6,42416.0,129.6651,129.6651,129.1763,129.3643,42416.0
2018-11-19 14:30:00,137.62,137.7,136.76,136.76,90803.0,129.3831,129.4583,128.5746,128.5746,90803.0
2018-11-19 15:00:00,136.78,136.84,135.82,135.91,214047.0,128.5934,128.6498,127.6908,127.7754,214047.0
2018-11-19 15:30:00,135.91,136.01,134.57,135.08,608003.0,127.7754,127.8695,126.5157,126.9951,608003.0
2018-11-20 09:30:00,134.25,135.52,133.48,133.89,163730.0,126.2148,127.4088,125.4909,125.8763,163730.0
2018-11-20 10:00:00,133.81,135.68,133.76,135.65,117791.0,125.8011,127.5592,125.7541,127.531,117791.0
2018-11-20 10:30:00,135.65,136.08,134.96,136.04,84219.0,127.531,127.9353,126.8823,127.8977,84219.0
2018-11-20 11:00:00,136.04,136.17,135.35,135.5,51729.0,127.8977,128.0199,127.249,127.39,51729.0
2018-11-20 11:30:00,135.46,136.19,135.27,135.76,42080.0,127.3524,128.0387,127.1738,127.6344,42080.0
2018-11-20 12:00:00,135.84,136.2,135.65,136.0,42456.0,127.7096,128.0481,127.531,127.8601,42456.0
2018-11-20 12:30:00,135.97,136.09,135.26,135.27,38519.0,127.8319,127.9447,127.1644,127.1738,38519.0
2018-11-20 13:00:00,135.25,135.25,134.64,134.69,43179.0,127.155,127.155,126.5815,126.6285,43179.0
2018-11-20 13:30:00,134.68,135.06,134.57,134.89,43162.0,126.6191,126.9763,126.5157,126.8165,43162.0
2018-11-20 14:00:00,134.88,135.07,134.55,134.87,46931.0,126.8071,126.9857,126.4968,126.7977,46931.0
2018-11-20 14:30:00,134.85,135.32,134.65,134.82,34284.0,126.7789,127.2208,126.5909,126.7507,34284.0
2018-11-20 15:00:00,134.76,135.17,134.31,135.1,64294.0,126.6943,127.0797,126.2712,127.0139,64294.0
2018-11-20 15:30:00,135.09,135.2,134.44,135.09,197753.0,127.0045,127.1079,126.3934,127.0045,197753.0
2018-11-21 09:30:00,136.11,136.47,135.22,135.9,49295.0,127.9635,128.3019,127.1267,127.766,49295.0
2018-11-21 10:00:00,135.9,136.02,135.54,135.73,41768.0,127.766,127.8789,127.4276,127.6062,41768.0
2018-11-21 10:30:00,135.69,135.7,134.81,135.07,34804.0,127.5686,127.578,126.7413,126.9857,34804.0
2018-11-21 11:00:00,135.02,135.58,134.86,135.34,42783.0,126.9387,127.4652,126.7883,127.2396,42783.0
2018-11-21 11:30:00,135.33,135.36,134.71,134.71,46784.0,127.2302,127.2584,126.6473,126.6473,46784.0
2018-11-21 12:00:00,134.75,135.14,134.64,135.12,22733.0,126.6849,127.0515,126.5815,127.0327,22733.0
2018-11-21 12:30:00,135.11,135.91,135.07,135.86,24115.0,127.0233,127.7754,126.9857,127.7284,24115.0
2018-11-21 13:00:00,135.86,136.11,135.79,136.0,25753.0,127.7284,127.9635,127.6626,127.8601,25753.0
2018-11-21 13:30:00,136.0,136.02,135.74,135.74,26145.0,127.8601,127.8789,127.6156,127.6156,26145.0
2018-11-21 14:00:00,135.71,135.77,135.54,135.58,20950.0,127.5874,127.6438,127.4276,127.4652,20950.0
2018-11-21 14:30:00,135.63,135.67,135.3,135.37,29978.0,127.5122,127.5498,127.202,127.2678,29978.0
2018-11-21 15:00:00,135.39,135.55,135.13,135.24,62201.0,127.2866,127.437,127.0421,127.1455,62201.0
2018-11-21 15:30:00,135.22,135.22,134.55,134.74,215695.0,127.1267,127.1267,126.4968,126.6755,215695.0
2018-11-23 09:30:00,134.11,135.25,133.81,135.13,45268.0,126.0832,127.155,125.8011,127.0421,45268.0
2018-11-23 10:00:00,135.15,136.03,134.87,136.0,32401.0,127.0609,127.8883,126.7977,127.8601,32401.0
2018-11-23 10:30:00,136.0,136.1,135.59,136.08,45365.0,127.8601,127.9541,127.4746,127.9353,45365.0
2018-11-23 11:00:00,136.1,136.47,136.05,136.26,43612.0,127.9541,128.3019,127.9071,128.1045,43612.0
2018-11-23 11:30:00,136.3,136.34,134.68,134.7,46030.0,128.1421,128.1797,126.6191,126.6379,46030.0
2018-11-23 12:00:00,134.65,135.33,134.59,135.07,47831.0,126.5909,127.2302,126.5345,126.9857,47831.0
2018-11-23 12:30:00,135.02,135.58,134.9,135.0,80508.0,126.9387,127.4652,126.8259,126.9199,80508.0
2018-11-26 09:30:00,135.74,137.31,135.74,136.69,108918.0,127.6156,129.0917,127.6156,128.5088,108918.0
2018-11-26 10:00:00,136.69,137.32,136.49,136.59,57313.0,128.5088,129.1011,128.3207,128.4147,57313.0
2018-11-26 10:30:00,136.63,136.65,135.57,135.75,59195.0,128.4524,128.4712,127.4558,127.625,59195.0
2018-11-26 11:00:00,135.71,136.01,135.3,135.69,47629.0,127.5874,127.8695,127.202,127.5686,47629.0
2018-11-26 11:30:00,135.72,135.72,135.14,135.57,36719.0,127.5968,127.5968,127.0515,127.4558,36719.0
2018-11-26 12:00:00,135.57,135.81,135.22,135.3,39888.0,127.4558,127.6814,127.1267,127.202,39888.0
2018-11-26 12:30:00,135.33,135.56,134.99,135.53,43261.0,127.2302,127.4464,126.9105,127.4182,43261.0
2018-11-26 13:00:00,135.5,135.94,135.3,135.85,32467.0,127.39,127.8037,127.202,127.719,32467.0
2018-11-26 13:30:00,135.87,135.91,135.58,135.58,32983.0,127.7378,127.7754,127.4652,127.4652,32983.0
2018-11-26 14:00:00,135.55,136.14,135.48,136.04,83048.0,127.437,127.9917,127.3712,127.8977,83048.0
2018-11-26 14:30:00,136.04,136.36,135.84,135.96,71464.0,127.8977,128.1985,127.7096,127.8225,71464.0
2018-11-26 15:00:00,136.01,136.09,135.6,135.66,64439.0,127.8695,127.9447,127.484,127.5404,64439.0
2018-11-26 15:30:00,135.66,135.89,135.49,135.53,260051.0,127.5404,127.7566,127.3806,127.4182,260051.0
2018-11-27 09:30:00,134.99,136.07,134.99,135.88,92964.0,126.9105,127.9259,126.9105,127.7472,92964.0
2018-11-27 10:00:00,135.94,135.94,134.73,134.94,118281.0,127.8037,127.8037,126.6661,126.8635,118281.0
2018-11-27 10:30:00,134.92,135.53,134.91,135.34,105967.0,126.8447,127.4182,126.8353,127.2396,105967.0
2018-11-27 11:00:00,135.36,136.18,135.3,136.18,105131.0,127.2584,128.0293,127.202,128.0293,105131.0
2018-11-27 11:30:00,136.25,136.88,136.25,136.74,60443.0,128.0951,128.6874,128.0951,128.5558,60443.0
2018-11-27 12:00:00,136.74,137.01,136.42,136.52,67464.0,128.5558,128.8096,128.2549,128.3489,67464.0
2018-11-27 12:30:00,136.56,137.26,136.38,136.42,79702.0,128.3865,129.0446,128.2173,128.2549,79702.0
2018-11-27 13:00:00,136.45,136.99,136.32,136.94,65251.0,128.2831,128.7908,128.1609,128.7438,65251.0
2018-11-27 13:30:00,136.95,137.16,136.91,137.13,50514.0,128.7532,128.9506,128.7156,128.9224,50514.0
2018-11-27 14:00:00,137.1,137.78,136.95,137.78,58220.0,128.8942,129.5335,128.7532,129.5335,58220.0
2018-11-27 14:30:00,137.79,137.97,137.6,137.79,57292.0,129.5429,129.7122,129.3643,129.5429,57292.0
2018-11-27 15:00:00,137.78,138.22,137.76,138.16,70973.0,129.5335,129.9472,129.5147,129.8908,70973.0
2018-11-27 15:30:00,138.17,138.47,138.01,138.07,281643.0,129.9002,130.1822,129.7498,129.8062,281643.0
2018-11-28 09:30:00,139.02,141.05,138.99,141.05,145983.0,130.6993,132.6078,130.6711,132.6078,145983.0
2018-11-28 10:00:00,141.05,141.24,139.88,140.68,83758.0,132.6078,132.7864,131.5078,132.26,83758.0
2018-11-28 10:30:00,140.73,141.44,140.57,141.17,53589.0,132.307,132.9745,132.1565,132.7206,53589.0
2018-11-28 11:00:00,141.15,141.51,140.97,141.51,57647.0,132.7018,133.0403,132.5326,133.0403,57647.0
2018-11-28 11:30:00,141.48,141.79,141.13,141.31,88833.0,133.0121,133.3035,132.683,132.8522,88833.0
2018-11-28 12:00:00,141.38,142.22,141.37,141.93,90071.0,132.9181,133.7078,132.9087,133.4351,90071.0
2018-11-28 12:30:00,141.94,142.92,141.65,142.67,109897.0,133.4445,134.3659,133.1719,134.1308,109897.0
2018-11-28 13:00:00,142.74,143.5,142.54,143.47,74981.0,134.1967,134.9112,134.0086,134.883,74981.0
2018-11-28 13:30:00,143.46,143.94,143.37,143.53,48698.0,134.8736,135.3248,134.7889,134.9394,48698.0
2018-11-28 14:00:00,143.59,143.81,143.07,143.12,76048.0,134.9958,135.2026,134.5069,134.5539,76048.0
2018-11-28 14:30:00,143.1,143.36,142.98,143.14,74663.0,134.5351,134.7795,134.4223,134.5727,74663.0
2018-11-28 15:00:00,143.1,143.63,143.02,143.56,122179.0,134.5351,135.0334,134.4599,134.9676,122179.0
2018-11-28 15:30:00,143.53,144.42,143.44,144.35,345522.0,134.9394,135.7761,134.8548,135.7103,345522.0
2018-11-29 09:30:00,143.52,144.38,142.86,144.02,100703.0,134.93,135.7385,134.3095,135.4,100703.0
2018-11-29 10:00:00,144.11,144.27,143.74,143.97,109636.0,135.4847,135.6351,135.1368,135.353,109636.0
2018-11-29 10:30:00,144.0,144.36,143.42,144.19,74421.0,135.3812,135.7197,134.836,135.5599,74421.0
2018-11-29 11:00:00,144.16,144.16,143.58,143.94,56526.0,135.5317,135.5317,134.9864,135.3248,56526.0
2018-11-29 11:30:00,143.96,145.13,143.86,145.01,124802.0,135.3436,136.4436,135.2496,136.3308,124802.0
2018-11-29 12:00:00,144.97,145.02,144.42,144.93,46214.0,136.2932,136.3402,135.7761,136.2556,46214.0
2018-11-29 12:30:00,144.96,145.22,144.9,145.03,87599.0,136.2838,136.5282,136.2274,136.3496,87599.0
2018-11-29 13:00:00,145.06,145.06,144.44,144.9,47612.0,136.3778,136.3778,135.7949,136.2274,47612.0
2018-11-29 13:30:00,144.92,145.3,144.78,145.09,48669.0,136.2462,136.6034,136.1146,136.406,48669.0
2018-11-29 14:00:00,145.04,145.46,144.85,145.42,80554.0,136.359,136.7539,136.1804,136.7163,80554.0
2018-11-29 14:30:00,145.41,145.69,145.29,145.69,72970.0,136.7068,136.9701,136.594,136.9701,72970.0
2018-11-29 15:00:00,145.71,145.74,145.25,145.52,111875.0,136.9889,137.0171,136.5564,136.8103,111875.0
2018-11-29 15:30:00,145.51,145.54,144.48,144.5,253835.0,136.8009,136.8291,135.8325,135.8513,253835.0
2018-11-30 09:30:00,144.23,144.96,143.93,144.63,75530.0,135.9271,136.6151,135.6443,136.304,75530.0
2018-11-30 10:00:00,144.66,144.79,143.78,143.83,94209.0,136.3323,136.4548,135.503,135.5501,94209.0
2018-11-30 10:30:00,143.85,144.4,143.84,143.95,51618.0,135.569,136.0873,135.5595,135.6632,51618.0
2018-11-30 11:00:00,143.89,143.96,143.45,143.5,35213.0,135.6066,135.6726,135.192,135.2391,35213.0
2018-11-30 11:30:00,143.49,143.49,143.04,143.13,41102.0,135.2297,135.2297,134.8056,134.8904,41102.0
2018-11-30 12:00:00,143.08,143.17,142.93,143.08,35263.0,134.8433,134.9281,134.7019,134.8433,35263.0
2018-11-30 12:30:00,143.06,143.12,142.82,142.96,28901.0,134.8244,134.881,134.5982,134.7302,28901.0
2018-11-30 13:00:00,142.95,143.3,142.92,143.28,29474.0,134.7208,135.0506,134.6925,135.0318,29474.0
2018-11-30 13:30:00,143.28,143.71,143.25,143.69,32121.0,135.0318,135.437,135.0035,135.4182,32121.0
2018-11-30 14:00:00,143.66,143.86,143.46,143.78,48208.0,135.3899,135.5784,135.2014,135.503,48208.0
2018-11-30 14:30:00,143.78,144.07,143.71,143.98,43601.0,135.503,135.7763,135.437,135.6915,43601.0
2018-11-30 15:00:00,144.01,144.31,143.94,144.09,57300.0,135.7197,136.0025,135.6538,135.7951,57300.0
2018-11-30 15:30:00,144.1,144.23,143.75,144.01,250706.0,135.8046,135.9271,135.4747,135.7197,250706.0
2018-12-03 09:30:00,145.69,146.5,145.32,145.62,147503.0,137.303,138.0664,136.9543,137.2371,147503.0
2018-12-03 10:00:00,145.63,146.4,144.89,145.71,77546.0,137.2465,137.9722,136.5491,137.3219,77546.0
2018-12-03 10:30:00,145.58,145.59,143.74,143.96,67887.0,137.1994,137.2088,135.4653,135.6726,67887.0
2018-12-03 11:00:00,144.0,145.18,143.8,145.06,48618.0,135.7103,136.8224,135.5218,136.7093,48618.0
2018-12-03 11:30:00,145.18,145.44,144.88,144.96,45620.0,136.8224,137.0674,136.5397,136.6151,45620.0
2018-12-03 12:00:00,144.97,145.6,144.96,145.6,37836.0,136.6245,137.2182,136.6151,137.2182,37836.0
2018-12-03 12:30:00,145.62,145.88,145.42,145.59,35945.0,137.2371,137.4821,137.0486,137.2088,35945.0
2018-12-03 13:00:00,145.59,145.97,145.54,145.9,31588.0,137.2088,137.5669,137.1617,137.5009,31588.0
2018-12-03 13:30:00,145.88,145.88,145.03,145.25,36387.0,137.4821,137.4821,136.681,136.8884,36387.0
2018-12-03 14:00:00,145.29,145.4,144.95,145.27,35687.0,136.9261,137.0297,136.6056,136.9072,35687.0
2018-12-03 14:30:00,145.3,145.44,144.97,145.18,40145.0,136.9355,137.0674,136.6245,136.8224,40145.0
2018-12-03 15:00:00,145.19,145.93,145.14,145.9,48705.0,136.8318,137.5292,136.7847,137.5009,48705.0
2018-12-03 15:30:00,145.89,146.36,145.58,146.26,222432.0,137.4915,137.9345,137.1994,137.8402,222432.0
2018-12-04 09:30:00,146.1,147.42,145.58,145.89,147834.0,137.6894,138.9334,137.1994,137.4915,147834.0
2018-12-04 10:00:00,145.93,146.05,145.53,145.83,63984.0,137.5292,137.6423,137.1522,137.435,63984.0
2018-12-04 10:30:00,145.84,145.84,144.87,145.2,89767.0,137.4444,137.4444,136.5302,136.8412,89767.0
2018-12-04 11:00:00,145.19,146.4,145.04,145.98,50191.0,136.8318,137.9722,136.6904,137.5763,50191.0
2018-12-04 11:30:00,145.96,146.39,145.18,145.25,187001.0,137.5575,137.9627,136.8224,136.8884,187001.0
2018-12-04 12:00:00,145.18,145.18,143.02,143.04,59122.0,136.8224,136.8224,134.7867,134.8056,59122.0
2018-12-04 12:30:00,142.95,143.69,142.45,143.41,59196.0,134.7208,135.4182,134.2495,135.1543,59196.0
2018-12-04 13:00:00,143.3,143.36,141.68,142.03,68968.0,135.0506,135.1072,133.5239,133.8537,68968.0
2018-12-04 13:30:00,142.01,142.53,141.58,142.47,52345.0,133.8349,134.3249,133.4296,134.2684,52345.0
2018-12-04 14:00:00,142.44,142.88,141.93,142.71,78406.0,134.2401,134.6548,133.7595,134.4946,78406.0
2018-12-04 14:30:00,142.82,143.48,142.82,143.01,45822.0,134.5982,135.2203,134.5982,134.7773,45822.0
2018-12-04 15:00:00,143.0,143.03,142.34,142.64,99281.0,134.7679,134.7962,134.1459,134.4286,99281.0
2018-12-04 15:30:00,142.61,142.81,141.72,142.2,180866.0,134.4003,134.5888,133.5616,134.0139,180866.0
2018-12-06 09:30:00,140.91,141.97,139.62,140.22,103608.0,132.7982,133.7972,131.5825,132.1479,103608.0
2018-12-06 10:00:00,140.21,140.82,140.02,140.53,137804.0,132.1385,132.7134,131.9594,132.4401,137804.0
2018-12-06 10:30:00,140.47,140.88,139.09,139.09,75026.0,132.3835,132.7699,131.083,131.083,75026.0
2018-12-06 11:00:00,139.15,139.21,136.49,136.68,173972.0,131.1395,131.1961,128.6326,128.8117,173972.0
2018-12-06 11:30:00,136.69,138.07,136.68,138.02,69078.0,128.8211,130.1217,128.8117,130.0746,69078.0
2018-12-06 12:00:00,137.94,139.38,137.79,139.17,101251.0,129.9992,131.3563,129.8578,131.1584,101251.0
2018-12-06 12:30:00,139.23,140.39,139.21,140.09,57625.0,131.2149,132.3081,131.1961,132.0254,57625.0
2018-12-06 13:00:00,140.13,140.16,138.63,138.74,65939.0,132.0631,132.0914,130.6495,130.7531,65939.0
2018-12-06 13:30:00,138.73,139.93,138.34,139.93,35196.0,130.7437,131.8746,130.3761,131.8746,35196.0
2018-12-06 14:00:00,139.94,140.18,138.93,139.49,48846.0,131.884,132.1102,130.9322,131.4599,48846.0
2018-12-06 14:30:00,139.42,140.11,138.75,140.08,73788.0,131.394,132.0443,130.7625,132.016,73788.0
2018-12-06 15:00:00,140.13,140.33,139.71,140.02,80171.0,132.0631,132.2516,131.6673,131.9594,80171.0
2018-12-06 15:30:00,139.96,141.08,139.95,140.85,324439.0,131.9029,132.9584,131.8935,132.7417,324439.0
2018-12-07 09:30:00,140.29,141.11,138.67,138.8,79938.0,132.2139,132.9867,130.6871,130.8097,79938.0
2018-12-07 10:00:00,138.74,138.84,137.17,137.56,78413.0,130.7531,130.8474,129.2735,129.641,78413.0
2018-12-07 10:30:00,137.68,137.9,137.0,137.89,52237.0,129.7541,129.9615,129.1133,129.9521,52237.0
2018-12-07 11:00:00,137.95,138.01,136.54,136.9,124492.0,130.0086,130.0651,128.6798,129.019,124492.0
2018-12-07 11:30:00,136.93,137.35,136.3,136.3,58334.0,129.0473,129.4431,128.4536,128.4536,58334.0
2018-12-07 12:00:00,136.39,137.05,136.31,136.74,53093.0,128.5384,129.1604,128.463,128.8683,53093.0
2018-12-07 12:30:00,136.72,137.17,136.16,137.14,30550.0,128.8494,129.2735,128.3216,129.2452,30550.0
2018-12-07 13:00:00,137.07,137.48,136.8,136.97,106307.0,129.1793,129.5657,128.9248,129.085,106307.0
2018-12-07 13:30:00,136.95,136.95,136.15,136.21,122295.0,129.0662,129.0662,128.3122,128.3688,122295.0
2018-12-07 14:00:00,136.17,136.42,135.62,136.15,61629.0,128.3311,128.5667,127.8127,128.3122,61629.0
2018-12-07 14:30:00,136.21,136.32,135.72,135.8,64483.0,128.3688,128.4724,127.907,127.9824,64483.0
2018-12-07 15:00:00,135.81,136.27,135.52,136.15,95668.0,127.9918,128.4253,127.7185,128.3122,95668.0
2018-12-07 15:30:00,136.13,136.77,135.65,135.88,241230.0,128.2934,128.8965,127.841,128.0578,241230.0
2018-12-10 09:30:00,135.61,136.25,133.71,133.76,72565.0,127.8033,128.4065,126.0127,126.0598,72565.0
2018-12-10 10:00:00,133.67,134.07,133.09,133.65,74570.0,125.975,126.352,125.4284,125.9561,74570.0
2018-12-10 10:30:00,133.62,133.78,131.02,131.2,151730.0,125.9279,126.0787,123.4775,123.6472,151730.0
2018-12-10 11:00:00,131.2,131.5,129.93,131.39,132348.0,123.6472,123.9299,122.4503,123.8262,132348.0
2018-12-10 11:30:00,131.48,132.25,131.02,131.72,71096.0,123.9111,124.6367,123.4775,124.1372,71096.0
2018-12-10 12:00:00,131.78,132.23,131.24,131.35,50416.0,124.1938,124.6179,123.6849,123.7885,50416.0
2018-12-10 12:30:00,131.35,133.16,131.35,133.09,87389.0,123.7885,125.4943,123.7885,125.4284,87389.0
2018-12-10 13:00:00,133.09,133.21,132.67,132.76,85128.0,125.4284,125.5415,125.0326,125.1174,85128.0
2018-12-10 13:30:00,132.75,133.5,132.61,133.2,74559.0,125.1079,125.8148,124.976,125.532,74559.0
2018-12-10 14:00:00,133.2,134.06,133.16,134.05,62913.0,125.532,126.3425,125.4943,126.3331,62913.0
2018-12-10 14:30:00,134.08,134.6,133.89,134.1,45889.0,126.3614,126.8514,126.1823,126.3802,45889.0
2018-12-10 15:00:00,134.05,134.38,133.96,134.38,69228.0,126.3331,126.6441,126.2483,126.6441,69228.0
2018-12-10 15:30:00,134.4,134.83,134.14,134.15,251150.0,126.663,127.0682,126.4179,126.4274,251150.0
2018-12-11 09:30:00,135.42,136.03,135.05,135.59,72869.0,127.6242,128.1991,127.2755,127.7845,72869.0
2018-12-11 10:00:00,135.58,136.39,135.22,136.17,69111.0,127.775,128.5384,127.4358,128.3311,69111.0
2018-12-11 10:30:00,136.16,136.36,135.37,135.72,32166.0,128.3216,128.5101,127.5771,127.907,32166.0
2018-12-11 11:00:00,135.72,135.72,134.53,134.63,35126.0,127.907,127.907,126.7855,126.8797,35126.0
2018-12-11 11:30:00,134.6,134.94,134.4,134.89,36088.0,126.8514,127.1719,126.663,127.1248,36088.0
2018-12-11 12:00:00,134.8,134.8,133.43,133.8,36703.0,127.0399,127.0399,125.7488,126.0975,36703.0
2018-12-11 12:30:00,133.84,134.34,133.65,134.06,31011.0,126.1352,126.6064,125.9561,126.3425,31011.0
2018-12-11 13:00:00,134.02,134.36,133.76,133.91,39435.0,126.3048,126.6253,126.0598,126.2012,39435.0
2018-12-11 13:30:00,133.86,134.05,132.93,133.05,32969.0,126.154,126.3331,125.2776,125.3907,32969.0
2018-12-11 14:00:00,132.94,134.18,132.9,134.11,46772.0,125.287,126.4556,125.2493,126.3897,46772.0
2018-12-11 14:30:00,134.09,134.51,133.99,134.12,43606.0,126.3708,126.7666,126.2766,126.3991,43606.0
2018-12-11 15:00:00,134.14,134.91,133.78,134.36,63243.0,126.4179,127.1436,126.0787,126.6253,63243.0
2018-12-11 15:30:00,134.38,134.78,133.75,133.93,179932.0,126.6441,127.0211,126.0504,126.22,179932.0
2018-12-12 09:30:00,135.44,136.53,134.78,136.25,87408.0,127.6431,128.6703,127.0211,128.4065,87408.0
2018-12-12 10:00:00,136.3,136.91,135.76,136.39,46168.0,128.4536,129.0285,127.9447,128.5384,46168.0
2018-12-12 10:30:00,136.35,137.01,136.1,137.01,68500.0,128.5007,129.1227,128.2651,129.1227,68500.0
2018-12-12 11:00:00,137.0,137.41,136.66,136.82,48172.0,129.1133,129.4997,128.7929,128.9436,48172.0
2018-12-12 11:30:00,136.88,136.92,136.28,136.51,50774.0,129.0002,129.0379,128.4347,128.6515,50774.0
2018-12-12 12:00:00,136.56,137.35,136.47,136.81,71492.0,128.6986,129.4431,128.6138,128.9342,71492.0
2018-12-12 12:30:00,136.77,136.77,136.33,136.58,32070.0,128.8965,128.8965,128.4819,128.7175,32070.0
2018-12-12 13:00:00,136.6,136.88,136.49,136.84,25273.0,128.7363,129.0002,128.6326,128.9625,25273.0
2018-12-12 13:30:00,136.83,136.92,136.52,136.58,27183.0,128.9531,129.0379,128.6609,128.7175,27183.0
2018-12-12 14:00:00,136.67,136.67,135.82,135.89,51327.0,128.8023,128.8023,128.0012,128.0672,51327.0
2018-12-12 14:30:00,135.86,135.94,135.25,135.65,58705.0,128.0389,128.1143,127.464,127.841,58705.0
2018-12-12 15:00:00,135.58,135.94,134.96,135.0,114360.0,127.775,128.1143,127.1907,127.2284,114360.0
2018-12-12 15:30:00,135.01,135.64,134.84,134.95,205330.0,127.2378,127.8316,127.0776,127.1813,205330.0
2018-12-13 09:30:00,135.48,137.62,135.4,136.22,80130.0,127.6808,129.6976,127.6054,128.3782,80130.0
2018-12-13 10:00:00,136.08,136.81,135.85,135.92,41110.0,128.2462,128.9342,128.0295,128.0955,41110.0
2018-12-13 10:30:00,135.9,135.9,134.67,135.08,44846.0,128.0766,128.0766,126.9174,127.3038,44846.0
2018-12-13 11:00:00,135.08,135.29,134.44,134.92,35867.0,127.3038,127.5017,126.7007,127.153,35867.0
2018-12-13 11:30:00,134.94,135.58,134.85,135.2,27119.0,127.1719,127.775,127.0871,127.4169,27119.0
2018-12-13 12:00:00,135.17,135.25,134.77,134.84,24367.0,127.3886,127.464,127.0117,127.0776,24367.0
2018-12-13 12:30:00,134.79,135.33,134.76,135.03,20835.0,127.0305,127.5394,127.0022,127.2567,20835.0
2018-12-13 13:00:00,135.06,135.27,134.7,135.27,23426.0,127.285,127.4829,126.9457,127.4829,23426.0
2018-12-13 13:30:00,135.27,135.97,135.27,135.38,37540.0,127.4829,128.1426,127.4829,127.5865,37540.0
2018-12-13 14:00:00,135.42,135.48,135.11,135.38,31815.0,127.6242,127.6808,127.3321,127.5865,31815.0
2018-12-13 14:30:00,135.39,135.83,135.23,135.77,28141.0,127.596,128.0106,127.4452,127.9541,28141.0
2018-12-13 15:00:00,135.79,136.44,135.66,136.13,108934.0,127.9729,128.5855,127.8504,128.2934,108934.0
2018-12-13 15:30:00,136.11,136.84,135.9,136.21,291443.0,128.2745,128.9625,128.0766,128.3688,291443.0
2018-12-14 09:30:00,134.37,134.37,131.33,131.45,152930.0,126.6347,126.6347,123.7697,123.8828,152930.0
2018-12-14 10:00:00,131.46,131.51,129.11,129.28,157967.0,123.8922,123.9393,121.6775,121.8377,157967.0
2018-12-14 10:30:00,129.3,129.66,128.65,128.82,124550.0,121.8566,122.1958,121.244,121.4042,124550.0
2018-12-14 11:00:00,128.83,128.88,127.07,127.52,166864.0,121.4136,121.4607,119.7549,120.179,166864.0
2018-12-14 11:30:00,127.5,127.96,126.49,126.63,118433.0,120.1602,120.5937,119.2083,119.3403,118433.0
2018-12-14 12:00:00,126.71,128.24,126.37,128.1,107098.0,119.4157,120.8576,119.0952,120.7256,107098.0
2018-12-14 12:30:00,128.16,128.69,127.91,128.2,131594.0,120.7822,121.2817,120.5466,120.8199,131594.0
2018-12-14 13:00:00,128.19,128.54,127.11,127.11,86868.0,120.8105,121.1403,119.7926,119.7926,86868.0
2018-12-14 13:30:00,127.09,127.23,126.35,126.94,76937.0,119.7738,119.9057,119.0764,119.6324,76937.0
2018-12-14 14:00:00,126.97,127.3,126.61,126.78,143692.0,119.6607,119.9717,119.3214,119.4816,143692.0
2018-12-14 14:30:00,126.74,126.84,125.54,126.79,158483.0,119.4439,119.5382,118.313,119.491,158483.0
2018-12-14 15:00:00,126.74,127.2,126.66,126.73,127666.0,119.4439,119.8774,119.3685,119.4345,127666.0
2018-12-14 15:30:00,126.72,126.9,126.32,126.71,275481.0,119.4251,119.5947,119.0481,119.4157,275481.0
2018-12-17 09:30:00,120.0,123.51,119.31,121.83,511093.0,113.0919,116.3999,112.4417,114.8166,511093.0
2018-12-17 10:00:00,121.84,122.23,121.08,121.13,410436.0,114.826,115.1936,114.1098,114.1569,410436.0
2018-12-17 10:30:00,121.17,121.89,120.41,121.48,283884.0,114.1946,114.8731,113.4783,114.4867,283884.0
2018-12-17 11:00:00,121.48,122.7,121.46,122.68,215021.0,114.4867,115.6365,114.4679,115.6176,215021.0
2018-12-17 11:30:00,122.68,124.1,122.13,124.1,183440.0,115.6176,116.9559,115.0993,116.9559,183440.0
2018-12-17 12:00:00,124.21,124.61,123.6,123.73,164925.0,117.0596,117.4365,116.4847,116.6072,164925.0
2018-12-17 12:30:00,123.71,124.02,122.85,123.23,97616.0,116.5884,116.8805,115.7779,116.136,97616.0
2018-12-17 13:00:00,123.28,124.21,123.22,123.44,151072.0,116.1831,117.0596,116.1266,116.3339,151072.0
2018-12-17 13:30:00,123.39,123.82,123.06,123.4,110974.0,116.2868,116.692,115.9758,116.2962,110974.0
2018-12-17 14:00:00,123.33,123.96,122.83,123.54,88558.0,116.2302,116.824,115.759,116.4281,88558.0
2018-12-17 14:30:00,123.54,124.02,123.27,123.64,111113.0,116.4281,116.8805,116.1737,116.5224,111113.0
2018-12-17 15:00:00,123.66,123.97,122.6,122.72,117276.0,116.5412,116.8334,115.5423,115.6553,117276.0
2018-12-17 15:30:00,122.75,123.22,122.28,123.12,304908.0,115.6836,116.1266,115.2407,116.0323,304908.0
2018-12-18 09:30:00,124.36,126.11,124.36,125.85,240580.0,117.2009,118.8502,117.2009,118.6052,240580.0
2018-12-18 10:00:00,125.79,126.37,125.24,125.63,220734.0,118.5486,119.0952,118.0303,118.3978,220734.0
2018-12-18 10:30:00,125.63,126.39,125.37,125.96,110936.0,118.3978,119.1141,118.1528,118.7088,110936.0
2018-12-18 11:00:00,126.0,126.86,125.54,125.81,104935.0,118.7465,119.557,118.313,118.5675,104935.0
2018-12-18 11:30:00,125.82,126.7,125.67,126.3,68629.0,118.5769,119.4062,118.4355,119.0293,68629.0
2018-12-18 12:00:00,126.3,127.02,126.23,126.68,77197.0,119.0293,119.7078,118.9633,119.3874,77197.0
2018-12-18 12:30:00,126.67,127.21,126.65,127.0,84414.0,119.378,119.8869,119.3591,119.689,84414.0
2018-12-18 13:00:00,126.99,127.13,125.56,126.02,137106.0,119.6795,119.8115,118.3319,118.7654,137106.0
2018-12-18 13:30:00,126.02,126.05,125.05,125.28,64530.0,118.7654,118.7936,117.8512,118.068,64530.0
2018-12-18 14:00:00,125.27,125.8,125.24,125.76,70025.0,118.0586,118.558,118.0303,118.5203,70025.0
2018-12-18 14:30:00,125.76,125.76,123.37,124.1,98629.0,118.5203,118.5203,116.2679,116.9559,98629.0
2018-12-18 15:00:00,124.09,125.07,124.04,124.78,108329.0,116.9465,117.8701,116.8994,117.5968,108329.0
2018-12-18 15:30:00,124.86,126.21,124.86,125.31,369386.0,117.6722,118.9444,117.6722,118.0962,369386.0
2018-12-19 09:30:00,125.39,125.75,124.27,124.33,124712.0,118.1716,118.5109,117.1161,117.1727,124712.0
2018-12-19 10:00:00,124.3,125.13,124.08,124.81,96326.0,117.1444,117.9266,116.9371,117.625,96326.0
2018-12-19 10:30:00,124.89,125.5,124.66,125.42,69057.0,117.7004,118.2753,117.4837,118.1999,69057.0
2018-12-19 11:00:00,125.42,125.42,124.17,124.36,73068.0,118.1999,118.1999,117.0219,117.2009,73068.0
2018-12-19 11:30:00,124.41,124.7,124.18,124.59,67070.0,117.2481,117.5214,117.0313,117.4177,67070.0
2018-12-19 12:00:00,124.58,125.46,124.57,125.24,32140.0,117.4083,118.2376,117.3988,118.0303,32140.0
2018-12-19 12:30:00,125.25,125.62,125.16,125.36,65992.0,118.0397,118.3884,117.9549,118.1434,65992.0
2018-12-19 13:00:00,125.38,125.66,125.15,125.66,74141.0,118.1622,118.4261,117.9455,118.4261,74141.0
2018-12-19 13:30:00,125.73,125.76,124.93,125.75,43127.0,118.4921,118.5203,117.7381,118.5109,43127.0
2018-12-19 14:00:00,125.7,125.8,122.71,123.83,127140.0,118.4638,118.558,115.6459,116.7014,127140.0
2018-12-19 14:30:00,123.9,124.3,121.47,121.82,133626.0,116.7674,117.1444,114.4773,114.8072,133626.0
2018-12-19 15:00:00,121.73,122.33,120.53,121.64,239870.0,114.7223,115.2878,113.5914,114.6375,239870.0
2018-12-19 15:30:00,121.59,122.72,121.58,122.22,327917.0,114.5904,115.6553,114.581,115.1841,327917.0
2018-12-20 09:30:00,121.85,122.19,120.23,121.8,170760.0,114.8354,115.1559,113.3087,114.7883,170760.0
2018-12-20 10:00:00,121.8,122.31,121.08,121.75,112003.0,114.7883,115.2689,114.1098,114.7412,112003.0
2018-12-20 10:30:00,121.72,122.67,121.7,122.32,129973.0,114.7129,115.6082,114.6941,115.2784,129973.0
2018-12-20 11:00:00,122.25,122.32,121.38,121.45,48864.0,115.2124,115.2784,114.3925,114.4585,48864.0
2018-12-20 11:30:00,121.47,121.56,120.27,120.88,88849.0,114.4773,114.5621,113.3464,113.9213,88849.0
2018-12-20 12:00:00,120.92,121.28,120.46,121.28,82085.0,113.959,114.2982,113.5254,114.2982,82085.0
2018-12-20 12:30:00,121.25,121.36,120.66,121.36,71000.0,114.27,114.3736,113.7139,114.3736,71000.0
2018-12-20 13:00:00,121.4,121.4,120.44,120.65,44544.0,114.4113,114.4113,113.5066,113.7045,44544.0
2018-12-20 13:30:00,120.6,120.62,119.94,120.07,64696.0,113.6574,113.6762,113.0354,113.1579,64696.0
2018-12-20 14:00:00,120.05,120.05,118.73,119.8,166147.0,113.1391,113.1391,111.895,112.9034,166147.0
2018-12-20 14:30:00,119.77,120.98,119.54,119.77,109592.0,112.8752,114.0155,112.6584,112.8752,109592.0
2018-12-20 15:00:00,119.86,120.54,119.01,119.85,124297.0,112.96,113.6008,112.1589,112.9506,124297.0
2018-12-20 15:30:00,119.81,120.43,119.12,119.84,295842.0,112.9129,113.4972,112.2626,112.9411,295842.0
2018-12-21 09:30:00,119.85,122.13,118.97,121.48,475409.0,112.9506,115.0993,112.1212,114.4867,475409.0
2018-12-21 10:00:00,121.5,123.5,120.67,122.69,155271.0,114.5056,116.3904,113.7234,115.6271,155271.0
2018-12-21 10:30:00,122.69,123.2,122.43,122.89,92819.0,115.6271,116.1077,115.382,115.8156,92819.0
2018-12-21 11:00:00,122.89,122.93,121.63,122.44,129776.0,115.8156,115.8533,114.6281,115.3915,129776.0
2018-12-21 11:30:00,122.44,122.62,122.04,122.32,78828.0,115.3915,115.5611,115.0145,115.2784,78828.0
2018-12-21 12:00:00,122.34,122.34,120.98,121.07,67124.0,115.2972,115.2972,114.0155,114.1003,67124.0
2018-12-21 12:30:00,120.94,121.99,120.42,121.07,78295.0,113.9778,114.9674,113.4878,114.1003,78295.0
2018-12-21 13:00:00,121.04,121.57,120.87,121.26,44056.0,114.0721,114.5715,113.9118,114.2794,44056.0
2018-12-21 13:30:00,121.2,121.72,120.87,121.02,52611.0,114.2228,114.7129,113.9118,114.0532,52611.0
2018-12-21 14:00:00,121.0,121.83,120.8,121.41,64825.0,114.0344,114.8166,113.8459,114.4208,64825.0
2018-12-21 14:30:00,121.46,121.61,120.99,121.23,78317.0,114.4679,114.6092,114.0249,114.2511,78317.0
2018-12-21 15:00:00,121.28,121.35,119.79,119.91,142138.0,114.2982,114.3642,112.894,113.0071,142138.0
2018-12-21 15:30:00,119.92,120.6,119.59,120.06,333892.0,113.0165,113.6574,112.7055,113.1485,333892.0
2018-12-24 09:30:00,119.71,120.52,118.17,118.63,110249.0,112.8186,113.582,111.3673,111.8008,110249.0
2018-12-24 10:00:00,118.57,118.74,117.61,117.98,116228.0,111.7443,111.9045,110.8395,111.1882,116228.0
2018-12-24 10:30:00,118.09,119.85,118.03,118.78,56550.0,111.2919,112.9506,111.2353,111.9422,56550.0
2018-12-24 11:00:00,118.89,119.04,117.87,118.03,52410.0,112.0458,112.1872,111.0845,111.2353,52410.0
2018-12-24 11:30:00,118.03,118.59,117.84,117.99,37651.0,111.2353,111.7631,111.0563,111.1976,37651.0
2018-12-24 12:00:00,118.03,118.6,117.79,118.06,71360.0,111.2353,111.7725,111.0092,111.2636,71360.0
2018-12-24 12:30:00,118.06,118.11,115.72,116.13,249413.0,111.2636,111.3107,109.0583,109.4447,249413.0
2018-12-26 09:30:00,116.73,117.99,116.41,116.53,71750.0,110.0102,111.1976,109.7086,109.8217,71750.0
2018-12-26 10:00:00,116.66,117.68,116.18,117.38,106377.0,109.9442,110.9055,109.4918,110.6228,106377.0
2018-12-26 10:30:00,117.42,117.47,116.18,116.82,46569.0,110.6605,110.7076,109.4918,110.095,46569.0
2018-12-26 11:00:00,116.82,117.42,116.67,117.41,50291.0,110.095,110.6605,109.9536,110.651,50291.0
2018-12-26 11:30:00,117.4,118.0,116.94,117.98,44342.0,110.6416,111.2071,110.2081,111.1882,44342.0
2018-12-26 12:00:00,117.98,119.0,117.76,118.41,58624.0,111.1882,112.1495,110.9809,111.5935,58624.0
2018-12-26 12:30:00,118.4,119.07,118.27,118.99,36527.0,111.584,112.2155,111.4615,112.1401,36527.0
2018-12-26 13:00:00,119.03,119.12,117.68,118.1,51034.0,112.1778,112.2626,110.9055,111.3013,51034.0
2018-12-26 13:30:00,118.16,119.31,117.97,119.31,26438.0,111.3579,112.4417,111.1788,112.4417,26438.0
2018-12-26 14:00:00,119.4,119.4,118.18,118.42,42273.0,112.5265,112.5265,111.3767,111.6029,42273.0
2018-12-26 14:30:00,118.48,119.07,118.48,119.0,47861.0,111.6594,112.2155,111.6594,112.1495,47861.0
2018-12-26 15:00:00,118.97,119.61,118.87,119.57,81819.0,112.1212,112.7244,112.027,112.6867,81819.0
2018-12-26 15:30:00,119.59,121.26,119.5,121.25,257117.0,112.7055,114.2794,112.6207,114.27,257117.0
2018-12-27 09:30:00,119.53,119.8,117.04,118.9,140672.0,112.649,112.9034,110.3023,112.0553,140672.0
2018-12-27 10:00:00,118.85,119.63,118.22,118.92,67464.0,112.0081,112.7432,111.4144,112.0741,67464.0
2018-12-27 10:30:00,118.92,119.93,118.56,119.15,55541.0,112.0741,113.026,111.7348,112.2909,55541.0
2018-12-27 11:00:00,119.1,119.81,118.6,119.74,59443.0,112.2437,112.9129,111.7725,112.8469,59443.0
2018-12-27 11:30:00,119.69,120.24,119.23,119.81,56481.0,112.7998,113.3181,112.3663,112.9129,56481.0
2018-12-27 12:00:00,119.72,119.91,118.99,119.16,35710.0,112.828,113.0071,112.1401,112.3003,35710.0
2018-12-27 12:30:00,119.12,119.81,118.95,119.73,60603.0,112.2626,112.9129,112.1024,112.8375,60603.0
2018-12-27 13:00:00,119.78,120.02,119.12,119.17,54644.0,112.8846,113.1108,112.2626,112.3097,54644.0
2018-12-27 13:30:00,119.14,119.39,118.35,118.62,38886.0,112.2814,112.517,111.5369,111.7914,38886.0
2018-12-27 14:00:00,118.55,118.64,117.8,118.2,43985.0,111.7254,111.8102,111.0186,111.3956,43985.0
2018-12-27 14:30:00,118.24,119.39,118.02,119.23,54325.0,111.4332,112.517,111.2259,112.3663,54325.0
2018-12-27 15:00:00,119.31,120.66,118.85,120.58,121752.0,112.4417,113.7139,112.0081,113.6385,121752.0
2018-12-27 15:30:00,120.59,122.38,120.25,122.38,259412.0,113.648,115.3349,113.3275,115.3349,259412.0
2018-12-28 09:30:00,123.07,124.07,122.64,123.39,56463.0,115.9852,116.9276,115.58,116.2868,56463.0
2018-12-28 10:00:00,123.39,123.63,122.09,122.47,51064.0,116.2868,116.513,115.0616,115.4197,51064.0
2018-12-28 10:30:00,122.52,123.0,121.61,121.99,29997.0,115.4669,115.9192,114.6092,114.9674,29997.0
2018-12-28 11:00:00,121.96,122.85,121.81,122.72,48994.0,114.9391,115.7779,114.7977,115.6553,48994.0
2018-12-28 11:30:00,122.75,123.07,122.24,122.6,63310.0,115.6836,115.9852,115.203,115.5423,63310.0
2018-12-28 12:00:00,122.6,123.3,122.39,122.84,46779.0,115.5423,116.202,115.3443,115.7684,46779.0
2018-12-28 12:30:00,122.88,123.16,122.35,122.43,29203.0,115.8061,116.07,115.3066,115.382,29203.0
2018-12-28 13:00:00,122.43,122.94,122.16,122.4,22963.0,115.382,115.8627,115.1276,115.3538,22963.0
2018-12-28 13:30:00,122.47,122.79,122.11,122.6,17728.0,115.4197,115.7213,115.0805,115.5423,17728.0
2018-12-28 14:00:00,122.73,123.87,122.73,123.2,45876.0,115.6648,116.7391,115.6648,116.1077,45876.0
2018-12-28 14:30:00,123.22,124.1,123.07,123.92,39535.0,116.1266,116.9559,115.9852,116.7863,39535.0
2018-12-28 15:00:00,123.94,124.07,122.35,122.63,99369.0,116.8051,116.9276,115.3066,115.5705,99369.0
2018-12-28 15:30:00,122.6,123.01,122.12,122.51,213499.0,115.5423,115.9287,115.0899,115.4574,213499.0
2018-12-31 09:30:00,123.48,124.69,123.1,124.09,70418.0,116.3716,117.5119,116.0135,116.9465,70418.0
2018-12-31 10:00:00,124.12,124.86,124.07,124.52,70952.0,116.9748,117.6722,116.9276,117.3517,70952.0
2018-12-31 10:30:00,124.46,124.62,124.06,124.47,51276.0,117.2952,117.446,116.9182,117.3046,51276.0
2018-12-31 11:00:00,124.45,124.77,123.88,124.09,60538.0,117.2858,117.5873,116.7486,116.9465,60538.0
2018-12-31 11:30:00,124.05,124.11,123.51,124.11,30775.0,116.9088,116.9653,116.3999,116.9653,30775.0
2018-12-31 12:00:00,124.16,124.24,123.91,124.17,28527.0,117.0125,117.0878,116.7768,117.0219,28527.0
2018-12-31 12:30:00,124.19,124.37,124.04,124.31,26985.0,117.0407,117.2104,116.8994,117.1538,26985.0
2018-12-31 13:00:00,124.42,124.7,124.19,124.7,19658.0,117.2575,117.5214,117.0407,117.5214,19658.0
2018-12-31 13:30:00,124.7,124.72,124.1,124.17,33389.0,117.5214,117.5402,116.9559,117.0219,33389.0
2018-12-31 14:00:00,124.18,124.27,123.49,123.81,56355.0,117.0313,117.1161,116.381,116.6826,56355.0
2018-12-31 14:30:00,123.79,124.42,123.62,124.27,53705.0,116.6637,117.2575,116.5035,117.1161,53705.0
2018-12-31 15:00:00,124.26,124.42,123.59,124.0,66629.0,117.1067,117.2575,116.4753,116.8617,66629.0
2018-12-31 15:30:00,123.99,124.45,123.45,124.45,193271.0,116.8522,117.2858,116.3433,117.2858,193271.0
2019-01-02 09:30:00,122.91,123.06,121.12,121.15,90437.0,115.8344,115.9758,114.1475,114.1757,90437.0
2019-01-02 10:00:00,121.15,121.75,120.47,120.53,84440.0,114.1757,114.7412,113.5349,113.5914,84440.0
2019-01-02 10:30:00,120.49,121.38,120.09,121.21,49803.0,113.5537,114.3925,113.1767,114.2323,49803.0
2019-01-02 11:00:00,121.28,122.35,121.0,121.78,86905.0,114.2982,115.3066,114.0344,114.7695,86905.0
2019-01-02 11:30:00,121.71,122.25,121.5,121.5,41441.0,114.7035,115.2124,114.5056,114.5056,41441.0
2019-01-02 12:00:00,121.47,121.82,121.33,121.46,46120.0,114.4773,114.8072,114.3454,114.4679,46120.0
2019-01-02 12:30:00,121.52,122.43,121.44,122.42,39638.0,114.5244,115.382,114.449,115.3726,39638.0
2019-01-02 13:00:00,122.4,122.76,122.24,122.59,40218.0,115.3538,115.693,115.203,115.5328,40218.0
2019-01-02 13:30:00,122.61,122.74,122.38,122.74,52718.0,115.5517,115.6742,115.3349,115.6742,52718.0
2019-01-02 14:00:00,122.74,122.74,121.94,122.14,60867.0,115.6742,115.6742,114.9202,115.1087,60867.0
2019-01-02 14:30:00,122.17,122.53,121.82,122.0,80483.0,115.137,115.4763,114.8072,114.9768,80483.0
2019-01-02 15:00:00,121.95,122.15,121.51,121.89,103169.0,114.9297,115.1182,114.515,114.8731,103169.0
2019-01-02 15:30:00,121.88,121.9,121.21,121.76,255037.0,114.8637,114.8826,114.2323,114.7506,255037.0
2019-01-03 09:30:00,120.82,121.86,120.3,120.92,120692.0,113.8647,114.8449,113.3747,113.959,120692.0
2019-01-03 10:00:00,120.7,120.7,119.22,119.64,92093.0,113.7516,113.7516,112.3568,112.7527,92093.0
2019-01-03 10:30:00,119.64,120.01,119.12,119.84,70226.0,112.7527,113.1014,112.2626,112.9411,70226.0
2019-01-03 11:00:00,119.84,120.83,119.52,120.38,75227.0,112.9411,113.8741,112.6396,113.4501,75227.0
2019-01-03 11:30:00,120.47,122.57,120.2,121.74,71062.0,113.5349,115.514,113.2804,114.7318,71062.0
2019-01-03 12:00:00,121.67,121.67,120.17,120.4,67460.0,114.6658,114.6658,113.2521,113.4689,67460.0
2019-01-03 12:30:00,120.37,120.53,119.85,120.38,50596.0,113.4406,113.5914,112.9506,113.4501,50596.0
2019-01-03 13:00:00,120.31,120.34,119.2,119.95,60742.0,113.3841,113.4124,112.338,113.0448,60742.0
2019-01-03 13:30:00,119.93,120.43,119.76,120.02,69914.0,113.026,113.4972,112.8657,113.1108,69914.0
2019-01-03 14:00:00,119.98,120.68,119.91,120.68,71602.0,113.0731,113.7328,113.0071,113.7328,71602.0
2019-01-03 14:30:00,120.78,120.82,119.66,119.84,73624.0,113.827,113.8647,112.7715,112.9411,73624.0
2019-01-03 15:00:00,119.8,119.99,119.59,119.79,111716.0,112.9034,113.0825,112.7055,112.894,111716.0
2019-01-03 15:30:00,119.8,120.24,119.22,119.48,279225.0,112.9034,113.3181,112.3568,112.6019,279225.0
2019-01-04 09:30:00,121.19,122.73,121.19,122.38,72407.0,114.2134,115.6648,114.2134,115.3349,72407.0
2019-01-04 10:00:00,122.5,123.32,122.21,123.16,69386.0,115.448,116.2208,115.1747,116.07,69386.0
2019-01-04 10:30:00,123.2,123.41,122.11,122.45,56150.0,116.1077,116.3056,115.0805,115.4009,56150.0
2019-01-04 11:00:00,122.48,123.06,122.29,122.39,60223.0,115.4292,115.9758,115.2501,115.3443,60223.0
2019-01-04 11:30:00,122.37,122.93,122.07,122.68,79207.0,115.3255,115.8533,115.0428,115.6176,79207.0
2019-01-04 12:00:00,122.63,123.24,122.31,123.1,33838.0,115.5705,116.1454,115.2689,116.0135,33838.0
2019-01-04 12:30:00,123.12,123.8,122.95,123.73,29778.0,116.0323,116.6732,115.8721,116.6072,29778.0
2019-01-04 13:00:00,123.8,123.98,123.35,123.47,66922.0,116.6732,116.8428,116.2491,116.3622,66922.0
2019-01-04 13:30:00,123.63,123.85,123.38,123.72,39244.0,116.513,116.7203,116.2774,116.5978,39244.0
2019-01-04 14:00:00,123.72,123.8,123.37,123.8,45781.0,116.5978,116.6732,116.2679,116.6732,45781.0
2019-01-04 14:30:00,123.79,123.87,123.32,123.45,59225.0,116.6637,116.7391,116.2208,116.3433,59225.0
2019-01-04 15:00:00,123.45,123.92,123.21,123.43,66434.0,116.3433,116.7863,116.1171,116.3245,66434.0
2019-01-04 15:30:00,123.43,123.7,123.14,123.42,232403.0,116.3245,116.5789,116.0512,116.315,232403.0
2019-01-07 09:30:00,123.62,124.71,123.49,124.71,79370.0,116.5035,117.5308,116.381,117.5308,79370.0
2019-01-07 10:00:00,124.59,125.14,123.83,124.19,69389.0,117.4177,117.936,116.7014,117.0407,69389.0
2019-01-07 10:30:00,124.19,124.52,123.95,124.49,68215.0,117.0407,117.3517,116.8145,117.3235,68215.0
2019-01-07 11:00:00,124.49,124.77,124.26,124.58,62955.0,117.3235,117.5873,117.1067,117.4083,62955.0
2019-01-07 11:30:00,124.54,125.03,124.46,125.02,70040.0,117.3706,117.8324,117.2952,117.8229,70040.0
2019-01-07 12:00:00,125.02,125.09,124.57,124.85,44155.0,117.8229,117.8889,117.3988,117.6627,44155.0
2019-01-07 12:30:00,124.86,125.29,124.69,125.2,49528.0,117.6722,118.0774,117.5119,117.9926,49528.0
2019-01-07 13:00:00,125.21,125.48,125.02,125.33,28990.0,118.002,118.2565,117.8229,118.1151,28990.0
2019-01-07 13:30:00,125.36,125.52,124.73,124.89,34079.0,118.1434,118.2942,117.5496,117.7004,34079.0
2019-01-07 14:00:00,124.85,125.02,124.58,124.64,27425.0,117.6627,117.8229,117.4083,117.4648,27425.0
2019-01-07 14:30:00,124.61,124.82,124.47,124.52,49985.0,117.4365,117.6345,117.3046,117.3517,49985.0
2019-01-07 15:00:00,124.5,125.02,124.34,124.91,56068.0,117.3329,117.8229,117.1821,117.7193,56068.0
2019-01-07 15:30:00,124.94,125.33,124.34,124.48,299459.0,117.7475,118.1151,117.1821,117.314,299459.0
2019-01-08 09:30:00,126.01,126.67,125.55,125.89,68091.0,118.756,119.378,118.3224,118.6429,68091.0
2019-01-08 10:00:00,125.88,126.09,124.76,124.95,69341.0,118.6334,118.8313,117.5779,117.757,69341.0
2019-01-08 10:30:00,124.99,125.18,124.32,124.75,43566.0,117.7947,117.9737,117.1632,117.5685,43566.0
2019-01-08 11:00:00,124.78,125.05,124.47,124.64,62879.0,117.5968,117.8512,117.3046,117.4648,62879.0
2019-01-08 11:30:00,124.54,124.93,124.38,124.84,52169.0,117.3706,117.7381,117.2198,117.6533,52169.0
2019-01-08 12:00:00,124.83,125.26,124.59,125.07,30857.0,117.6439,118.0491,117.4177,117.8701,30857.0
2019-01-08 12:30:00,125.05,125.1,124.54,124.84,29933.0,117.8512,117.8983,117.3706,117.6533,29933.0
2019-01-08 13:00:00,124.86,125.21,124.63,125.07,27281.0,117.6722,118.002,117.4554,117.8701,27281.0
2019-01-08 13:30:00,125.07,125.33,124.91,125.19,25345.0,117.8701,118.1151,117.7193,117.9832,25345.0
2019-01-08 14:00:00,125.13,125.34,124.79,124.85,32025.0,117.9266,118.1245,117.6062,117.6627,32025.0
2019-01-08 14:30:00,125.03,125.28,124.89,125.0,34488.0,117.8324,118.068,117.7004,117.8041,34488.0
2019-01-08 15:00:00,124.97,125.82,124.95,125.82,49517.0,117.7758,118.5769,117.757,118.5769,49517.0
2019-01-08 15:30:00,125.82,126.33,125.78,126.22,129538.0,118.5769,119.0575,118.5392,118.9539,129538.0
2019-01-09 09:30:00,127.05,128.3,126.84,128.11,108131.0,119.7361,120.9141,119.5382,120.7351,108131.0
2019-01-09 10:00:00,128.11,128.54,127.8,128.1,74785.0,120.7351,121.1403,120.4429,120.7256,74785.0
2019-01-09 10:30:00,128.1,128.1,127.07,127.87,47528.0,120.7256,120.7256,119.7549,120.5089,47528.0
2019-01-09 11:00:00,127.87,128.33,127.79,128.0,55200.0,120.5089,120.9424,120.4335,120.6314,55200.0
2019-01-09 11:30:00,128.0,128.65,127.79,128.32,45991.0,120.6314,121.244,120.4335,120.933,45991.0
2019-01-09 12:00:00,128.32,128.54,128.21,128.23,48003.0,120.933,121.1403,120.8293,120.8482,48003.0
2019-01-09 12:30:00,128.28,128.52,128.19,128.3,25790.0,120.8953,121.1215,120.8105,120.9141,25790.0
2019-01-09 13:00:00,128.32,128.43,127.99,128.09,60490.0,120.933,121.0366,120.622,120.7162,60490.0
2019-01-09 13:30:00,128.05,128.57,127.97,128.04,54840.0,120.6785,121.1686,120.6031,120.6691,54840.0
2019-01-09 14:00:00,128.1,128.47,127.81,128.09,55884.0,120.7256,121.0743,120.4523,120.7162,55884.0
2019-01-09 14:30:00,128.06,128.81,128.02,128.77,84300.0,120.6879,121.3948,120.6502,121.3571,84300.0
2019-01-09 15:00:00,128.77,128.9,128.09,128.7,112291.0,121.3571,121.4796,120.7162,121.2911,112291.0
2019-01-09 15:30:00,128.73,128.89,127.99,128.32,300922.0,121.3194,121.4702,120.622,120.933,300922.0
2019-01-10 09:30:00,127.75,128.09,127.09,127.62,57653.0,120.3958,120.7162,119.7738,120.2733,57653.0
2019-01-10 10:00:00,127.6,128.48,127.46,128.47,45056.0,120.2544,121.0838,120.1225,121.0743,45056.0
2019-01-10 10:30:00,128.55,129.09,128.46,128.77,31558.0,121.1497,121.6586,121.0649,121.3571,31558.0
2019-01-10 11:00:00,128.76,129.19,128.34,128.82,79623.0,121.3476,121.7529,120.9518,121.4042,79623.0
2019-01-10 11:30:00,128.85,129.22,128.66,128.93,29184.0,121.4325,121.7812,121.2534,121.5079,29184.0
2019-01-10 12:00:00,128.94,129.11,128.63,128.98,33952.0,121.5173,121.6775,121.2251,121.555,33952.0
2019-01-10 12:30:00,128.99,129.29,128.77,129.08,34132.0,121.5644,121.8471,121.3571,121.6492,34132.0
2019-01-10 13:00:00,128.99,129.05,128.54,128.7,52886.0,121.5644,121.6209,121.1403,121.2911,52886.0
2019-01-10 13:30:00,128.7,128.73,128.25,128.61,22707.0,121.2911,121.3194,120.867,121.2063,22707.0
2019-01-10 14:00:00,128.6,129.2,128.6,129.14,33932.0,121.1969,121.7623,121.1969,121.7058,33932.0
2019-01-10 14:30:00,129.14,129.31,128.82,129.06,24192.0,121.7058,121.866,121.4042,121.6304,24192.0
2019-01-10 15:00:00,129.09,129.22,128.92,129.19,31117.0,121.6586,121.7812,121.4984,121.7529,31117.0
2019-01-10 15:30:00,129.16,129.82,129.06,129.72,138691.0,121.7246,122.3466,121.6304,122.2524,138691.0
2019-01-11 09:30:00,129.21,129.69,128.61,129.43,71221.0,121.7717,122.2241,121.2063,121.9791,71221.0
2019-01-11 10:00:00,129.45,129.65,128.83,128.85,47535.0,121.9979,122.1864,121.4136,121.4325,47535.0
2019-01-11 10:30:00,128.84,129.34,128.76,129.19,34227.0,121.423,121.8943,121.3476,121.7529,34227.0
2019-01-11 11:00:00,129.27,129.27,128.65,128.8,58716.0,121.8283,121.8283,121.244,121.3853,58716.0
2019-01-11 11:30:00,128.81,129.12,128.72,129.02,47088.0,121.3948,121.6869,121.3099,121.5927,47088.0
2019-01-11 12:00:00,129.03,129.11,128.67,128.67,48482.0,121.6021,121.6775,121.2628,121.2628,48482.0
2019-01-11 12:30:00,128.7,128.83,128.45,128.75,73295.0,121.2911,121.4136,121.0555,121.3382,73295.0
2019-01-11 13:00:00,128.72,128.91,128.43,128.66,58392.0,121.3099,121.489,121.0366,121.2534,58392.0
2019-01-11 13:30:00,128.67,128.75,128.34,128.39,54705.0,121.2628,121.3382,120.9518,120.9989,54705.0
2019-01-11 14:00:00,128.41,128.87,128.25,128.87,52172.0,121.0178,121.4513,120.867,121.4513,52172.0
2019-01-11 14:30:00,128.8,128.91,128.58,128.75,41467.0,121.3853,121.489,121.178,121.3382,41467.0
2019-01-11 15:00:00,128.72,128.96,128.6,128.67,50044.0,121.3099,121.5361,121.1969,121.2628,50044.0
2019-01-11 15:30:00,128.66,129.13,128.65,129.12,188869.0,121.2534,121.6963,121.244,121.6869,188869.0
2019-01-14 09:30:00,128.33,130.3,127.95,129.42,68883.0,120.9424,122.799,120.5843,121.9696,68883.0
2019-01-14 10:00:00,129.48,129.95,128.78,128.97,52687.0,122.0262,122.4691,121.3665,121.5456,52687.0
2019-01-14 10:30:00,128.97,129.61,128.8,129.44,35300.0,121.5456,122.1487,121.3853,121.9885,35300.0
2019-01-14 11:00:00,129.44,129.91,129.34,129.48,33427.0,121.9885,122.4314,121.8943,122.0262,33427.0
2019-01-14 11:30:00,129.43,130.03,129.38,129.96,30665.0,121.9791,122.5445,121.9319,122.4786,30665.0
2019-01-14 12:00:00,129.94,130.47,129.83,130.34,33609.0,122.4597,122.9592,122.356,122.8367,33609.0
2019-01-14 12:30:00,130.36,130.4,130.11,130.12,21014.0,122.8555,122.8932,122.6199,122.6293,21014.0
2019-01-14 13:00:00,130.06,130.41,129.97,130.1,40329.0,122.5728,122.9027,122.488,122.6105,40329.0
2019-01-14 13:30:00,130.1,130.13,129.74,129.88,62519.0,122.6105,122.6388,122.2712,122.4032,62519.0
2019-01-14 14:00:00,129.89,130.09,129.66,129.72,34921.0,122.4126,122.6011,122.1958,122.2524,34921.0
2019-01-14 14:30:00,129.75,129.76,129.55,129.56,22383.0,122.2806,122.2901,122.0922,122.1016,22383.0
2019-01-14 15:00:00,129.56,129.67,129.24,129.24,58964.0,122.1016,122.2053,121.8,121.8,58964.0
2019-01-14 15:30:00,129.24,129.44,129.09,129.24,148912.0,121.8,121.9885,121.6586,121.8,148912.0
2019-01-15 09:30:00,129.62,131.51,129.26,131.23,109272.0,122.1581,123.9393,121.8189,123.6754,109272.0
2019-01-15 10:00:00,131.17,132.29,131.17,131.53,75419.0,123.6189,124.6744,123.6189,123.9582,75419.0
2019-01-15 10:30:00,131.54,132.09,131.37,131.8,48662.0,123.9676,124.4859,123.8074,124.2126,48662.0
2019-01-15 11:00:00,131.81,132.44,131.7,132.08,60806.0,124.2221,124.8158,124.1184,124.4765,60806.0
2019-01-15 11:30:00,132.04,132.3,131.58,132.13,40605.0,124.4388,124.6839,124.0053,124.5236,40605.0
2019-01-15 12:00:00,132.12,132.63,132.05,132.21,46448.0,124.5142,124.9949,124.4482,124.599,46448.0
2019-01-15 12:30:00,132.3,132.45,131.65,131.69,32752.0,124.6839,124.8252,124.0713,124.109,32752.0
2019-01-15 13:00:00,131.68,131.89,131.46,131.85,31120.0,124.0995,124.2975,123.8922,124.2598,31120.0
2019-01-15 13:30:00,131.89,132.01,131.33,131.35,46067.0,124.2975,124.4105,123.7697,123.7885,46067.0
2019-01-15 14:00:00,131.37,131.74,131.0,131.0,31219.0,123.8074,124.1561,123.4587,123.4587,31219.0
2019-01-15 14:30:00,131.0,131.3,130.91,131.11,33905.0,123.4587,123.7414,123.3739,123.5624,33905.0
2019-01-15 15:00:00,131.1,131.37,131.1,131.34,56918.0,123.5529,123.8074,123.5529,123.7791,56918.0
2019-01-15 15:30:00,131.35,131.71,131.23,131.5,159289.0,123.7885,124.1278,123.6754,123.9299,159289.0
2019-01-16 09:30:00,131.74,131.92,131.23,131.57,98386.0,124.1561,124.3257,123.6754,123.9959,98386.0
2019-01-16 10:00:00,131.52,132.2,131.41,131.49,64027.0,123.9488,124.5896,123.8451,123.9205,64027.0
2019-01-16 10:30:00,131.36,132.41,131.34,132.37,62849.0,123.798,124.7875,123.7791,124.7498,62849.0
2019-01-16 11:00:00,132.38,132.67,132.08,132.58,34384.0,124.7592,125.0326,124.4765,124.9477,34384.0
2019-01-16 11:30:00,132.63,133.05,132.35,132.64,41571.0,124.9949,125.3907,124.731,125.0043,41571.0
2019-01-16 12:00:00,132.68,132.84,132.41,132.72,33575.0,125.042,125.1928,124.7875,125.0797,33575.0
2019-01-16 12:30:00,132.72,132.96,132.57,132.96,26225.0,125.0797,125.3059,124.9383,125.3059,26225.0
2019-01-16 13:00:00,132.93,133.11,132.78,132.95,34541.0,125.2776,125.4472,125.1362,125.2964,34541.0
2019-01-16 13:30:00,132.94,133.06,132.43,132.69,55249.0,125.287,125.4001,124.8064,125.0514,55249.0
2019-01-16 14:00:00,132.69,133.13,132.63,133.13,56861.0,125.0514,125.4661,124.9949,125.4661,56861.0
2019-01-16 14:30:00,133.08,133.19,132.79,132.96,50359.0,125.419,125.5226,125.1456,125.3059,50359.0
2019-01-16 15:00:00,132.94,133.29,132.5,132.65,65987.0,125.287,125.6169,124.8723,125.0137,65987.0
2019-01-16 15:30:00,132.64,132.71,132.07,132.29,180734.0,125.0043,125.0703,124.4671,124.6744,180734.0
2019-01-17 09:30:00,131.81,133.24,131.75,132.87,63394.0,124.2221,125.5697,124.1655,125.221,63394.0
2019-01-17 10:00:00,132.87,133.53,132.74,133.4,50882.0,125.221,125.843,125.0985,125.7205,50882.0
2019-01-17 10:30:00,133.36,134.18,133.27,134.13,59631.0,125.6828,126.4556,125.598,126.4085,59631.0
2019-01-17 11:00:00,134.12,134.22,133.63,133.69,48198.0,126.3991,126.4933,125.9373,125.9938,48198.0
2019-01-17 11:30:00,133.68,133.71,133.37,133.58,25164.0,125.9844,126.0127,125.6923,125.8902,25164.0
2019-01-17 12:00:00,133.56,133.75,133.43,133.69,23341.0,125.8713,126.0504,125.7488,125.9938,23341.0
2019-01-17 12:30:00,133.72,133.82,133.54,133.58,35334.0,126.0221,126.1164,125.8525,125.8902,35334.0
2019-01-17 13:00:00,133.61,133.87,133.51,133.75,28412.0,125.9184,126.1635,125.8242,126.0504,28412.0
2019-01-17 13:30:00,133.81,133.97,133.71,133.85,27477.0,126.1069,126.2577,126.0127,126.1446,27477.0
2019-01-17 14:00:00,133.78,133.96,133.69,133.78,30886.0,126.0787,126.2483,125.9938,126.0787,30886.0
2019-01-17 14:30:00,133.78,134.94,133.74,134.4,75119.0,126.0787,127.1719,126.041,126.663,75119.0
2019-01-17 15:00:00,134.48,134.48,133.79,133.94,37729.0,126.7384,126.7384,126.0881,126.2294,37729.0
2019-01-17 15:30:00,133.96,134.45,133.96,134.07,138977.0,126.2483,126.7101,126.2483,126.352,138977.0
2019-01-18 09:30:00,135.11,136.09,134.35,135.0,226622.0,127.3321,128.2557,126.6158,127.2284,226622.0
2019-01-18 10:00:00,134.85,135.0,134.02,134.18,52068.0,127.0871,127.2284,126.3048,126.4556,52068.0
2019-01-18 10:30:00,134.22,134.82,134.16,134.42,32978.0,126.4933,127.0588,126.4368,126.6818,32978.0
2019-01-18 11:00:00,134.32,134.57,134.03,134.07,34384.0,126.5876,126.8232,126.3143,126.352,34384.0
2019-01-18 11:30:00,134.09,134.35,133.92,134.29,34088.0,126.3708,126.6158,126.2106,126.5593,34088.0
2019-01-18 12:00:00,134.35,134.69,134.05,134.69,38445.0,126.6158,126.9363,126.3331,126.9363,38445.0
2019-01-18 12:30:00,134.69,134.86,134.49,134.49,30285.0,126.9363,127.0965,126.7478,126.7478,30285.0
2019-01-18 13:00:00,134.49,134.56,134.01,134.18,31030.0,126.7478,126.8138,126.2954,126.4556,31030.0
2019-01-18 13:30:00,134.19,134.21,133.74,134.11,27491.0,126.4651,126.4839,126.041,126.3897,27491.0
2019-01-18 14:00:00,134.14,134.22,133.84,133.94,87038.0,126.4179,126.4933,126.1352,126.2294,87038.0
2019-01-18 14:30:00,133.91,134.16,133.76,134.1,33084.0,126.2012,126.4368,126.0598,126.3802,33084.0
2019-01-18 15:00:00,134.07,134.4,133.97,134.21,50104.0,126.352,126.663,126.2577,126.4839,50104.0
2019-01-18 15:30:00,134.24,134.62,134.13,134.56,123138.0,126.5122,126.8703,126.4085,126.8138,123138.0
2019-01-22 09:30:00,133.76,134.41,133.15,133.96,65436.0,126.0598,126.6724,125.4849,126.2483,65436.0
2019-01-22 10:00:00,133.88,133.88,132.62,133.12,71247.0,126.1729,126.1729,124.9854,125.4566,71247.0
2019-01-22 10:30:00,133.11,133.54,132.9,133.48,110588.0,125.4472,125.8525,125.2493,125.7959,110588.0
2019-01-22 11:00:00,133.44,133.45,132.8,133.03,32639.0,125.7582,125.7677,125.1551,125.3718,32639.0
2019-01-22 11:30:00,132.96,133.16,132.43,132.47,37087.0,125.3059,125.4943,124.8064,124.8441,37087.0
2019-01-22 12:00:00,132.45,132.91,132.37,132.49,58111.0,124.8252,125.2587,124.7498,124.8629,58111.0
2019-01-22 12:30:00,132.47,132.78,132.43,132.52,42054.0,124.8441,125.1362,124.8064,124.8912,42054.0
2019-01-22 13:00:00,132.49,132.49,131.67,131.93,61406.0,124.8629,124.8629,124.0901,124.3352,61406.0
2019-01-22 13:30:00,131.92,132.13,131.66,132.07,64776.0,124.3257,124.5236,124.0807,124.4671,64776.0
2019-01-22 14:00:00,132.04,132.08,131.64,131.74,62760.0,124.4388,124.4765,124.0618,124.1561,62760.0
2019-01-22 14:30:00,131.74,131.95,131.64,131.91,46135.0,124.1561,124.354,124.0618,124.3163,46135.0
2019-01-22 15:00:00,131.88,132.11,131.5,132.1,50503.0,124.288,124.5048,123.9299,124.4954,50503.0
2019-01-22 15:30:00,132.11,132.99,131.77,132.99,269303.0,124.5048,125.3341,124.1844,125.3341,269303.0
2019-01-23 09:30:00,133.11,134.79,133.11,134.78,56103.0,125.4472,127.0305,125.4472,127.0211,56103.0
2019-01-23 10:00:00,134.79,135.33,133.88,133.88,61583.0,127.0305,127.5394,126.1729,126.1729,61583.0
2019-01-23 10:30:00,133.9,134.3,133.58,133.62,34974.0,126.1917,126.5687,125.8902,125.9279,34974.0
2019-01-23 11:00:00,133.61,133.66,132.94,133.18,47061.0,125.9184,125.9656,125.287,125.5132,47061.0
2019-01-23 11:30:00,133.22,133.32,132.55,132.66,23222.0,125.5509,125.6451,124.9195,125.0231,23222.0
2019-01-23 12:00:00,132.71,133.06,132.47,132.79,44215.0,125.0703,125.4001,124.8441,125.1456,44215.0
2019-01-23 12:30:00,132.8,133.04,132.77,133.01,20690.0,125.1551,125.3813,125.1268,125.353,20690.0
2019-01-23 13:00:00,132.99,133.21,132.84,133.09,22112.0,125.3341,125.5415,125.1928,125.4284,22112.0
2019-01-23 13:30:00,133.05,133.55,133.05,133.48,14586.0,125.3907,125.8619,125.3907,125.7959,14586.0
2019-01-23 14:00:00,133.48,133.75,133.32,133.58,20925.0,125.7959,126.0504,125.6451,125.8902,20925.0
2019-01-23 14:30:00,133.58,133.68,133.3,133.46,31992.0,125.8902,125.9844,125.6263,125.7771,31992.0
2019-01-23 15:00:00,133.44,133.92,133.37,133.89,38948.0,125.7582,126.2106,125.6923,126.1823,38948.0
2019-01-23 15:30:00,133.83,133.84,133.41,133.76,115821.0,126.1258,126.1352,125.73,126.0598,115821.0
2019-01-24 09:30:00,133.91,134.38,133.07,133.65,60495.0,126.2012,126.6441,125.4095,125.9561,60495.0
2019-01-24 10:00:00,133.6,134.75,133.51,134.59,36980.0,125.909,126.9928,125.8242,126.842,36980.0
2019-01-24 10:30:00,134.56,134.57,133.8,134.27,27490.0,126.8138,126.8232,126.0975,126.5404,27490.0
2019-01-24 11:00:00,134.33,134.43,133.9,133.97,53316.0,126.597,126.6912,126.1917,126.2577,53316.0
2019-01-24 11:30:00,133.98,134.49,133.93,134.46,28200.0,126.2671,126.7478,126.22,126.7195,28200.0
2019-01-24 12:00:00,134.49,134.5,134.23,134.31,20670.0,126.7478,126.7572,126.5027,126.5781,20670.0
2019-01-24 12:30:00,134.32,134.39,133.93,133.95,18288.0,126.5876,126.6535,126.22,126.2389,18288.0
2019-01-24 13:00:00,134.0,134.17,133.67,133.8,25996.0,126.286,126.4462,125.975,126.0975,25996.0
2019-01-24 13:30:00,133.85,133.91,133.42,133.75,18978.0,126.1446,126.2012,125.7394,126.0504,18978.0
2019-01-24 14:00:00,133.76,133.77,133.44,133.5,39031.0,126.0598,126.0692,125.7582,125.8148,39031.0
2019-01-24 14:30:00,133.46,133.52,133.15,133.25,23191.0,125.7771,125.8336,125.4849,125.5792,23191.0
2019-01-24 15:00:00,133.23,133.41,133.15,133.15,34885.0,125.5603,125.73,125.4849,125.4849,34885.0
2019-01-24 15:30:00,133.14,133.15,132.66,132.71,216180.0,125.4755,125.4849,125.0231,125.0703,216180.0
2019-01-25 09:30:00,133.85,134.46,133.35,133.66,86936.0,126.1446,126.7195,125.6734,125.9656,86936.0
2019-01-25 10:00:00,133.73,134.38,133.73,134.12,49125.0,126.0315,126.6441,126.0315,126.3991,49125.0
2019-01-25 10:30:00,134.13,134.31,133.87,134.08,91187.0,126.4085,126.5781,126.1635,126.3614,91187.0
2019-01-25 11:00:00,134.0,134.25,133.83,133.89,80058.0,126.286,126.5216,126.1258,126.1823,80058.0
2019-01-25 11:30:00,133.92,134.01,133.67,133.67,71740.0,126.2106,126.2954,125.975,125.975,71740.0
2019-01-25 12:00:00,133.62,133.68,133.2,133.34,47003.0,125.9279,125.9844,125.532,125.664,47003.0
2019-01-25 12:30:00,133.34,133.38,132.6,132.91,54455.0,125.664,125.7017,124.9666,125.2587,54455.0
2019-01-25 13:00:00,132.91,133.02,132.67,132.96,49853.0,125.2587,125.3624,125.0326,125.3059,49853.0
2019-01-25 13:30:00,132.96,133.28,132.88,133.17,128059.0,125.3059,125.6074,125.2305,125.5038,128059.0
2019-01-25 14:00:00,133.17,133.45,132.77,132.88,73411.0,125.5038,125.7677,125.1268,125.2305,73411.0
2019-01-25 14:30:00,132.93,133.29,132.89,133.18,48551.0,125.2776,125.6169,125.2399,125.5132,48551.0
2019-01-25 15:00:00,133.2,133.61,133.09,133.36,111518.0,125.532,125.9184,125.4284,125.6828,111518.0
2019-01-25 15:30:00,133.42,133.43,132.87,132.9,346329.0,125.7394,125.7488,125.221,125.2493,346329.0
2019-01-28 09:30:00,132.11,132.21,130.53,130.53,93467.0,124.5048,124.599,123.0157,123.0157,93467.0
2019-01-28 10:00:00,130.53,130.94,130.2,130.63,137472.0,123.0157,123.4021,122.7047,123.11,137472.0
2019-01-28 10:30:00,130.61,130.95,130.45,130.47,179956.0,123.0911,123.4116,122.9404,122.9592,179956.0
2019-01-28 11:00:00,130.46,130.91,130.43,130.73,140244.0,122.9498,123.3739,122.9215,123.2042,140244.0
2019-01-28 11:30:00,130.69,130.86,130.08,130.29,67855.0,123.1665,123.3267,122.5917,122.7896,67855.0
2019-01-28 12:00:00,130.25,130.56,130.11,130.42,46102.0,122.7519,123.044,122.6199,122.9121,46102.0
2019-01-28 12:30:00,130.43,131.09,130.3,130.65,80767.0,122.9215,123.5435,122.799,123.1288,80767.0
2019-01-28 13:00:00,130.61,130.87,130.6,130.82,104176.0,123.0911,123.3362,123.0817,123.2891,104176.0
2019-01-28 13:30:00,130.78,131.35,130.67,131.12,84852.0,123.2514,123.7885,123.1477,123.5718,84852.0
2019-01-28 14:00:00,131.17,131.31,130.89,130.96,37544.0,123.6189,123.7508,123.355,123.421,37544.0
2019-01-28 14:30:00,131.0,131.52,130.93,131.32,35762.0,123.4587,123.9488,123.3927,123.7603,35762.0
2019-01-28 15:00:00,131.3,131.55,131.11,131.42,64053.0,123.7414,123.977,123.5624,123.8545,64053.0
2019-01-28 15:30:00,131.38,131.79,131.05,131.68,234173.0,123.8168,124.2032,123.5058,124.0995,234173.0
2019-01-29 09:30:00,135.0,137.0,132.01,136.08,337732.0,127.2284,129.1133,124.4105,128.2462,337732.0
2019-01-29 10:00:00,136.07,136.31,132.8,133.69,145358.0,128.2368,128.463,125.1551,125.9938,145358.0
2019-01-29 10:30:00,133.66,135.17,133.58,134.23,86053.0,125.9656,127.3886,125.8902,126.5027,86053.0
2019-01-29 11:00:00,134.31,135.62,134.31,135.1,139539.0,126.5781,127.8127,126.5781,127.3227,139539.0
2019-01-29 11:30:00,135.18,136.0,135.18,135.59,83973.0,127.3981,128.1709,127.3981,127.7845,83973.0
2019-01-29 12:00:00,135.56,136.06,135.47,135.88,102073.0,127.7562,128.2274,127.6714,128.0578,102073.0
2019-01-29 12:30:00,135.91,136.13,135.41,135.87,90163.0,128.086,128.2934,127.6148,128.0483,90163.0
2019-01-29 13:00:00,135.87,136.28,135.66,136.21,66325.0,128.0483,128.4347,127.8504,128.3688,66325.0
2019-01-29 13:30:00,136.2,136.47,136.09,136.34,61798.0,128.3593,128.6138,128.2557,128.4913,61798.0
2019-01-29 14:00:00,136.32,136.82,136.22,136.56,107273.0,128.4724,128.9436,128.3782,128.6986,107273.0
2019-01-29 14:30:00,136.56,136.97,136.34,136.49,95553.0,128.6986,129.085,128.4913,128.6326,95553.0
2019-01-29 15:00:00,136.5,137.28,136.43,137.26,127387.0,128.6421,129.3772,128.5761,129.3583,127387.0
2019-01-29 15:30:00,137.26,138.1,137.25,138.03,659202.0,129.3583,130.15,129.3489,130.084,659202.0
2019-01-30 09:30:00,138.23,138.92,137.15,138.0,200786.0,130.2725,130.9228,129.2547,130.0557,200786.0
2019-01-30 10:00:00,138.0,138.0,136.9,137.43,140448.0,130.0557,130.0557,129.019,129.5185,140448.0
2019-01-30 10:30:00,137.5,138.71,137.03,138.54,113648.0,129.5845,130.7248,129.1416,130.5646,113648.0
2019-01-30 11:00:00,138.57,138.85,138.23,138.7,110672.0,130.5929,130.8568,130.2725,130.7154,110672.0
2019-01-30 11:30:00,138.66,139.38,138.59,139.08,95904.0,130.6777,131.3563,130.6118,131.0735,95904.0
2019-01-30 12:00:00,139.02,139.15,138.53,138.63,82845.0,131.017,131.1395,130.5552,130.6495,82845.0
2019-01-30 12:30:00,138.6,138.66,137.6,137.65,69890.0,130.6212,130.6777,129.6787,129.7259,69890.0
2019-01-30 13:00:00,137.65,137.71,137.2,137.54,89237.0,129.7259,129.7824,129.3018,129.6222,89237.0
2019-01-30 13:30:00,137.57,137.91,137.41,137.88,136661.0,129.6505,129.9709,129.4997,129.9426,136661.0
2019-01-30 14:00:00,137.88,139.47,137.75,139.25,92464.0,129.9426,131.4411,129.8201,131.2338,92464.0
2019-01-30 14:30:00,139.22,139.23,138.62,139.1,92994.0,131.2055,131.2149,130.64,131.0924,92994.0
2019-01-30 15:00:00,139.1,139.11,138.44,138.53,93861.0,131.0924,131.1018,130.4704,130.5552,93861.0
2019-01-30 15:30:00,138.5,139.39,138.42,139.12,414496.0,130.5269,131.3657,130.4515,131.1112,414496.0
2019-01-31 09:30:00,138.89,139.69,138.56,139.38,78356.0,130.8945,131.6484,130.5835,131.3563,78356.0
2019-01-31 10:00:00,139.39,139.67,138.82,139.21,77468.0,131.3657,131.6296,130.8285,131.1961,77468.0
2019-01-31 10:30:00,139.21,139.85,139.16,139.64,82175.0,131.1961,131.7992,131.1489,131.6013,82175.0
2019-01-31 11:00:00,139.6,139.85,139.52,139.76,36233.0,131.5636,131.7992,131.4882,131.7144,36233.0
2019-01-31 11:30:00,139.74,140.4,139.64,140.4,46764.0,131.6956,132.3176,131.6013,132.3176,46764.0
2019-01-31 12:00:00,140.39,140.54,139.88,139.89,35487.0,132.3081,132.4495,131.8275,131.8369,35487.0
2019-01-31 12:30:00,139.91,139.98,139.45,139.45,26713.0,131.8558,131.9217,131.4222,131.4222,26713.0
2019-01-31 13:00:00,139.5,140.27,139.48,140.21,48974.0,131.4694,132.195,131.4505,132.1385,48974.0
2019-01-31 13:30:00,140.2,140.24,139.68,139.82,65630.0,132.1291,132.1668,131.639,131.7709,65630.0
2019-01-31 14:00:00,139.86,140.14,139.78,140.08,43542.0,131.8086,132.0725,131.7332,132.016,43542.0
2019-01-31 14:30:00,140.1,140.11,139.83,139.93,38950.0,132.0348,132.0443,131.7804,131.8746,38950.0
2019-01-31 15:00:00,139.91,139.92,139.31,139.57,58568.0,131.8558,131.8652,131.2903,131.5353,58568.0
2019-01-31 15:30:00,139.57,139.67,139.04,139.43,210959.0,131.5353,131.6296,131.0358,131.4034,210959.0
2019-02-01 09:30:00,139.07,139.7,138.39,139.42,152418.0,131.0641,131.6579,130.4233,131.394,152418.0
2019-02-01 10:00:00,139.44,140.24,139.35,140.01,58638.0,131.4128,132.1668,131.328,131.95,58638.0
2019-02-01 10:30:00,140.05,140.59,139.8,140.06,53958.0,131.9877,132.4966,131.7521,131.9971,53958.0
2019-02-01 11:00:00,140.04,140.62,139.87,140.53,41086.0,131.9783,132.5249,131.8181,132.4401,41086.0
2019-02-01 11:30:00,140.55,140.95,140.24,140.91,55114.0,132.4589,132.8359,132.1668,132.7982,55114.0
2019-02-01 12:00:00,140.91,140.97,140.26,140.47,46816.0,132.7982,132.8547,132.1856,132.3835,46816.0
2019-02-01 12:30:00,140.36,140.4,140.03,140.11,33510.0,132.2799,132.3176,131.9689,132.0443,33510.0
2019-02-01 13:00:00,140.11,140.23,139.59,139.98,186360.0,132.0443,132.1573,131.5542,131.9217,186360.0
2019-02-01 13:30:00,139.96,140.21,139.77,139.89,65027.0,131.9029,132.1385,131.7238,131.8369,65027.0
2019-02-01 14:00:00,139.88,139.91,139.46,139.59,65937.0,131.8275,131.8558,131.4317,131.5542,65937.0
2019-02-01 14:30:00,139.6,139.9,139.2,139.47,46253.0,131.5636,131.8463,131.1866,131.4411,46253.0
2019-02-01 15:00:00,139.43,139.55,139.33,139.54,40941.0,131.4034,131.5165,131.3092,131.5071,40941.0
2019-02-01 15:30:00,139.56,139.77,139.3,139.69,237187.0,131.5259,131.7238,131.2809,131.6484,237187.0
2019-02-04 09:30:00,138.99,139.37,138.57,138.75,113533.0,130.9887,131.3469,130.5929,130.7625,113533.0
2019-02-04 10:00:00,138.79,138.8,137.66,137.78,54259.0,130.8002,130.8097,129.7353,129.8484,54259.0
2019-02-04 10:30:00,137.75,138.17,137.62,138.11,50516.0,129.8201,130.2159,129.6976,130.1594,50516.0
2019-02-04 11:00:00,138.09,138.26,137.76,137.87,61389.0,130.1405,130.3008,129.8295,129.9332,61389.0
2019-02-04 11:30:00,137.92,138.07,137.91,138.01,41428.0,129.9803,130.1217,129.9709,130.0651,41428.0
2019-02-04 12:00:00,138.03,138.11,137.94,138.04,26931.0,130.084,130.1594,129.9992,130.0934,26931.0
2019-02-04 12:30:00,138.03,138.42,138.0,138.42,54291.0,130.084,130.4515,130.0557,130.4515,54291.0
2019-02-04 13:00:00,138.42,138.57,138.41,138.46,26114.0,130.4515,130.5929,130.4421,130.4892,26114.0
2019-02-04 13:30:00,138.51,138.59,138.34,138.55,23182.0,130.5364,130.6118,130.3761,130.5741,23182.0
2019-02-04 14:00:00,138.54,138.84,138.49,138.73,35062.0,130.5646,130.8474,130.5175,130.7437,35062.0
2019-02-04 14:30:00,138.72,138.73,138.45,138.5,57450.0,130.7343,130.7437,130.4798,130.5269,57450.0
2019-02-04 15:00:00,138.5,138.55,138.4,138.45,53278.0,130.5269,130.5741,130.4327,130.4798,53278.0
2019-02-04 15:30:00,138.44,138.78,138.34,138.75,173373.0,130.4704,130.7908,130.3761,130.7625,173373.0
2019-02-05 09:30:00,139.07,140.28,139.01,140.24,90593.0,131.0641,132.2045,131.0076,132.1668,90593.0
2019-02-05 10:00:00,140.13,140.38,139.87,139.9,60725.0,132.0631,132.2987,131.8181,131.8463,60725.0
2019-02-05 10:30:00,139.95,140.11,139.57,139.87,28854.0,131.8935,132.0443,131.5353,131.8181,28854.0
2019-02-05 11:00:00,139.94,139.98,139.62,139.91,26663.0,131.884,131.9217,131.5825,131.8558,26663.0
2019-02-05 11:30:00,139.95,140.0,139.85,139.95,38945.0,131.8935,131.9406,131.7992,131.8935,38945.0
2019-02-05 12:00:00,139.94,140.47,139.82,139.86,40156.0,131.884,132.3835,131.7709,131.8086,40156.0
2019-02-05 12:30:00,139.8,140.11,139.67,139.74,24243.0,131.7521,132.0443,131.6296,131.6956,24243.0
2019-02-05 13:00:00,139.77,139.84,139.55,139.61,16342.0,131.7238,131.7898,131.5165,131.573,16342.0
2019-02-05 13:30:00,139.64,139.8,139.57,139.71,17186.0,131.6013,131.7521,131.5353,131.6673,17186.0
2019-02-05 14:00:00,139.71,140.03,139.65,140.01,34819.0,131.6673,131.9689,131.6107,131.95,34819.0
2019-02-05 14:30:00,140.0,140.11,139.81,139.94,28106.0,131.9406,132.0443,131.7615,131.884,28106.0
2019-02-05 15:00:00,139.94,140.11,139.86,140.01,36476.0,131.884,132.0443,131.8086,131.95,36476.0
2019-02-05 15:30:00,140.02,140.03,139.61,139.71,127488.0,131.9594,131.9689,131.573,131.6673,127488.0
2019-02-06 09:30:00,139.08,139.55,138.04,138.87,89455.0,131.0735,131.5165,130.0934,130.8756,89455.0
2019-02-06 10:00:00,138.77,139.27,138.5,138.84,43947.0,130.7814,131.2526,130.5269,130.8474,43947.0
2019-02-06 10:30:00,138.84,139.27,138.77,139.08,28982.0,130.8474,131.2526,130.7814,131.0735,28982.0
2019-02-06 11:00:00,139.11,139.41,138.89,139.09,26557.0,131.1018,131.3845,130.8945,131.083,26557.0
2019-02-06 11:30:00,139.13,139.22,138.98,139.08,35895.0,131.1207,131.2055,130.9793,131.0735,35895.0
2019-02-06 12:00:00,139.09,139.5,139.05,139.3,21481.0,131.083,131.4694,131.0453,131.2809,21481.0
2019-02-06 12:30:00,139.27,139.52,139.16,139.28,29185.0,131.2526,131.4882,131.1489,131.262,29185.0
2019-02-06 13:00:00,139.32,139.71,139.2,139.67,22780.0,131.2997,131.6673,131.1866,131.6296,22780.0
2019-02-06 13:30:00,139.72,139.99,139.62,139.74,25366.0,131.6767,131.9312,131.5825,131.6956,25366.0
2019-02-06 14:00:00,139.74,139.81,139.51,139.55,27347.0,131.6956,131.7615,131.4788,131.5165,27347.0
2019-02-06 14:30:00,139.54,139.76,139.48,139.76,18367.0,131.5071,131.7144,131.4505,131.7144,18367.0
2019-02-06 15:00:00,139.75,139.98,139.7,139.86,31582.0,131.705,131.9217,131.6579,131.8086,31582.0
2019-02-06 15:30:00,139.86,140.08,139.68,140.03,111714.0,131.8086,132.016,131.639,131.9689,111714.0
2019-02-07 09:30:00,139.54,139.94,139.05,139.63,59082.0,131.5071,131.884,131.0453,131.5919,59082.0
2019-02-07 10:00:00,139.56,139.88,139.3,139.87,34521.0,131.5259,131.8275,131.2809,131.8181,34521.0
2019-02-07 10:30:00,139.92,140.31,139.64,139.82,27148.0,131.8652,132.2327,131.6013,131.7709,27148.0
2019-02-07 11:00:00,139.9,139.98,139.14,139.18,40827.0,131.8463,131.9217,131.1301,131.1678,40827.0
2019-02-07 11:30:00,139.23,139.54,138.97,139.31,60211.0,131.2149,131.5071,130.9699,131.2903,60211.0
2019-02-07 12:00:00,139.26,140.27,139.23,140.07,63779.0,131.2432,132.195,131.2149,132.0066,63779.0
2019-02-07 12:30:00,140.11,140.11,139.62,139.72,38145.0,132.0443,132.0443,131.5825,131.6767,38145.0
2019-02-07 13:00:00,139.73,140.72,139.72,140.61,55949.0,131.6861,132.6191,131.6767,132.5155,55949.0
2019-02-07 13:30:00,140.6,140.96,140.57,140.83,57167.0,132.506,132.8453,132.4778,132.7228,57167.0
2019-02-07 14:00:00,140.81,140.81,140.13,140.43,51863.0,132.704,132.704,132.0631,132.3458,51863.0
2019-02-07 14:30:00,140.45,140.51,139.84,139.99,47106.0,132.3647,132.4212,131.7898,131.9312,47106.0
2019-02-07 15:00:00,140.06,140.06,139.72,139.98,48282.0,131.9971,131.9971,131.6767,131.9217,48282.0
2019-02-07 15:30:00,139.97,140.64,139.78,140.61,123462.0,131.9123,132.5437,131.7332,132.5155,123462.0
2019-02-08 09:30:00,139.91,140.43,138.54,138.73,79510.0,131.8558,132.3458,130.5646,130.7437,79510.0
2019-02-08 10:00:00,138.66,138.95,138.1,138.95,38172.0,130.6777,130.951,130.15,130.951,38172.0
2019-02-08 10:30:00,138.85,139.02,138.25,139.0,34122.0,130.8568,131.017,130.2913,130.9982,34122.0
2019-02-08 11:00:00,138.96,138.96,138.43,138.69,31900.0,130.9605,130.9605,130.461,130.706,31900.0
2019-02-08 11:30:00,138.71,138.8,138.34,138.69,22970.0,130.7248,130.8097,130.3761,130.706,22970.0
2019-02-08 12:00:00,138.66,139.01,138.53,138.67,34023.0,130.6777,131.0076,130.5552,130.6871,34023.0
2019-02-08 12:30:00,138.64,138.86,138.51,138.74,22599.0,130.6589,130.8662,130.5364,130.7531,22599.0
2019-02-08 13:00:00,138.79,138.81,138.51,138.66,22169.0,130.8002,130.8191,130.5364,130.6777,22169.0
2019-02-08 13:30:00,138.65,138.98,138.58,138.98,21916.0,130.6683,130.9793,130.6023,130.9793,21916.0
2019-02-08 14:00:00,138.97,139.41,138.92,139.24,34311.0,130.9699,131.3845,130.9228,131.2243,34311.0
2019-02-08 14:30:00,139.21,139.45,139.15,139.24,36634.0,131.1961,131.4222,131.1395,131.2243,36634.0
2019-02-08 15:00:00,139.22,139.31,138.9,138.93,34138.0,131.2055,131.2903,130.9039,130.9322,34138.0
2019-02-08 15:30:00,138.94,139.54,138.86,139.52,163754.0,130.9416,131.5071,130.8662,131.4882,163754.0
2019-02-11 09:30:00,139.34,139.58,137.95,138.06,61854.0,131.3186,131.5448,130.0086,130.1123,61854.0
2019-02-11 10:00:00,138.13,138.27,137.3,137.67,65682.0,130.1782,130.3102,129.396,129.7447,65682.0
2019-02-11 10:30:00,137.67,138.29,137.5,137.88,40215.0,129.7447,130.329,129.5845,129.9426,40215.0
2019-02-11 11:00:00,137.93,138.24,137.79,138.19,23037.0,129.9897,130.2819,129.8578,130.2348,23037.0
2019-02-11 11:30:00,138.21,138.44,138.11,138.26,53941.0,130.2536,130.4704,130.1594,130.3008,53941.0
2019-02-11 12:00:00,138.25,138.59,138.14,138.58,19503.0,130.2913,130.6118,130.1877,130.6023,19503.0
2019-02-11 12:30:00,138.61,138.82,138.49,138.82,17283.0,130.6306,130.8285,130.5175,130.8285,17283.0
2019-02-11 13:00:00,138.82,138.96,138.73,138.9,23301.0,130.8285,130.9605,130.7437,130.9039,23301.0
2019-02-11 13:30:00,138.91,139.1,138.88,139.08,19561.0,130.9133,131.0924,130.8851,131.0735,19561.0
2019-02-11 14:00:00,139.03,139.19,138.87,138.95,23760.0,131.0264,131.1772,130.8756,130.951,23760.0
2019-02-11 14:30:00,138.95,139.03,138.77,138.88,28506.0,130.951,131.0264,130.7814,130.8851,28506.0
2019-02-11 15:00:00,138.88,139.12,138.84,139.06,46540.0,130.8851,131.1112,130.8474,131.0547,46540.0
2019-02-11 15:30:00,139.07,139.13,138.59,138.64,121931.0,131.0641,131.1207,130.6118,130.6589,121931.0
2019-02-12 09:30:00,139.18,139.34,138.74,138.75,50765.0,131.1678,131.3186,130.7531,130.7625,50765.0
2019-02-12 10:00:00,138.7,139.09,138.45,138.58,35518.0,130.7154,131.083,130.4798,130.6023,35518.0
2019-02-12 10:30:00,138.59,139.41,138.49,139.39,30190.0,130.6118,131.3845,130.5175,131.3657,30190.0
2019-02-12 11:00:00,139.4,139.67,139.33,139.46,49620.0,131.3751,131.6296,131.3092,131.4317,49620.0
2019-02-12 11:30:00,139.41,139.75,139.27,139.66,36495.0,131.3845,131.705,131.2526,131.6202,36495.0
2019-02-12 12:00:00,139.64,139.92,139.63,139.8,30036.0,131.6013,131.8652,131.5919,131.7521,30036.0
2019-02-12 12:30:00,139.75,139.88,139.58,139.62,26375.0,131.705,131.8275,131.5448,131.5825,26375.0
2019-02-12 13:00:00,139.62,139.79,139.5,139.7,23421.0,131.5825,131.7427,131.4694,131.6579,23421.0
2019-02-12 13:30:00,139.79,140.41,139.79,140.37,39478.0,131.7427,132.327,131.7427,132.2893,39478.0
2019-02-12 14:00:00,140.4,140.41,140.01,140.3,24091.0,132.3176,132.327,131.95,132.2233,24091.0
2019-02-12 14:30:00,140.31,140.39,139.93,139.98,38206.0,132.2327,132.3081,131.8746,131.9217,38206.0
2019-02-12 15:00:00,139.96,140.31,139.93,140.28,67246.0,131.9029,132.2327,131.8746,132.2045,67246.0
2019-02-12 15:30:00,140.27,140.53,140.11,140.23,160084.0,132.195,132.4401,132.0443,132.1573,160084.0
2019-02-13 09:30:00,140.45,141.23,139.66,140.58,93082.0,132.3647,133.0998,131.6202,132.4872,93082.0
2019-02-13 10:00:00,140.58,141.23,140.46,141.08,35147.0,132.4872,133.0998,132.3741,132.9584,35147.0
2019-02-13 10:30:00,141.08,141.23,140.66,140.75,42560.0,132.9584,133.0998,132.5626,132.6474,42560.0
2019-02-13 11:00:00,140.78,140.92,140.32,140.37,40283.0,132.6757,132.8076,132.2422,132.2893,40283.0
2019-02-13 11:30:00,140.34,140.34,139.8,140.05,18049.0,132.261,132.261,131.7521,131.9877,18049.0
2019-02-13 12:00:00,140.12,140.16,139.82,139.95,13445.0,132.0537,132.0914,131.7709,131.8935,13445.0
2019-02-13 12:30:00,139.96,140.37,139.86,140.13,13901.0,131.9029,132.2893,131.8086,132.0631,13901.0
2019-02-13 13:00:00,140.16,140.42,140.09,140.39,18466.0,132.0914,132.3364,132.0254,132.3081,18466.0
2019-02-13 13:30:00,140.36,140.39,140.24,140.29,11171.0,132.2799,132.3081,132.1668,132.2139,11171.0
2019-02-13 14:00:00,140.32,140.72,140.31,140.72,18010.0,132.2422,132.6191,132.2327,132.6191,18010.0
2019-02-13 14:30:00,140.74,141.0,140.74,140.93,26326.0,132.638,132.883,132.638,132.817,26326.0
2019-02-13 15:00:00,140.98,141.21,140.92,141.2,28331.0,132.8642,133.0809,132.8076,133.0715,28331.0
2019-02-13 15:30:00,141.2,141.36,140.76,140.89,124257.0,133.0715,133.2223,132.6568,132.7793,124257.0
2019-02-14 09:30:00,140.25,140.55,139.58,140.22,53256.0,132.1762,132.4589,131.5448,132.1479,53256.0
2019-02-14 10:00:00,140.19,140.66,139.75,140.46,25021.0,132.1196,132.5626,131.705,132.3741,25021.0
2019-02-14 10:30:00,140.52,140.97,140.31,140.93,48559.0,132.4306,132.8547,132.2327,132.817,48559.0
2019-02-14 11:00:00,140.95,141.31,140.64,141.16,30302.0,132.8359,133.1752,132.5437,133.0338,30302.0
2019-02-14 11:30:00,141.15,141.66,141.01,141.66,37426.0,133.0244,133.505,132.8924,133.505,37426.0
2019-02-14 12:00:00,141.64,141.96,141.44,141.66,41319.0,133.4862,133.7878,133.2977,133.505,41319.0
2019-02-14 12:30:00,141.7,141.86,141.62,141.73,18780.0,133.5427,133.6935,133.4673,133.571,18780.0
2019-02-14 13:00:00,141.73,141.82,141.61,141.75,19506.0,133.571,133.6558,133.4579,133.5898,19506.0
2019-02-14 13:30:00,141.77,141.82,141.57,141.81,21525.0,133.6087,133.6558,133.4202,133.6464,21525.0
2019-02-14 14:00:00,141.78,142.18,141.7,142.1,41914.0,133.6181,133.9951,133.5427,133.9197,41914.0
2019-02-14 14:30:00,142.09,142.56,142.03,142.28,77511.0,133.9103,134.3532,133.8537,134.0893,77511.0
2019-02-14 15:00:00,142.28,142.76,142.26,142.35,54749.0,134.0893,134.5417,134.0705,134.1553,54749.0
2019-02-14 15:30:00,142.35,142.76,142.12,142.22,198107.0,134.1553,134.5417,133.9385,134.0328,198107.0
2019-02-15 09:30:00,143.23,143.98,142.62,143.44,131458.0,134.9846,135.6915,134.4098,135.1826,131458.0
2019-02-15 10:00:00,143.53,143.76,143.12,143.59,64945.0,135.2674,135.4841,134.881,135.3239,64945.0
2019-02-15 10:30:00,143.54,144.07,143.53,143.68,19633.0,135.2768,135.7763,135.2674,135.4087,19633.0
2019-02-15 11:00:00,143.71,143.85,143.35,143.72,36759.0,135.437,135.569,135.0977,135.4464,36759.0
2019-02-15 11:30:00,143.74,143.9,143.65,143.81,34023.0,135.4653,135.6161,135.3805,135.5313,34023.0
2019-02-15 12:00:00,143.83,143.83,143.63,143.64,19390.0,135.5501,135.5501,135.3616,135.371,19390.0
2019-02-15 12:30:00,143.69,143.8,143.61,143.75,12603.0,135.4182,135.5218,135.3428,135.4747,12603.0
2019-02-15 13:00:00,143.71,143.74,143.44,143.47,28031.0,135.437,135.4653,135.1826,135.2108,28031.0
2019-02-15 13:30:00,143.44,143.62,143.44,143.53,20128.0,135.1826,135.3522,135.1826,135.2674,20128.0
2019-02-15 14:00:00,143.55,143.63,143.44,143.47,30589.0,135.2862,135.3616,135.1826,135.2108,30589.0
2019-02-15 14:30:00,143.45,143.67,143.45,143.63,46326.0,135.192,135.3993,135.192,135.3616,46326.0
2019-02-15 15:00:00,143.61,143.71,143.49,143.67,35289.0,135.3428,135.437,135.2297,135.3993,35289.0
2019-02-15 15:30:00,143.68,144.3,143.65,144.27,159225.0,135.4087,135.993,135.3805,135.9648,159225.0
2019-02-19 09:30:00,143.81,145.23,143.12,144.59,117544.0,135.5313,136.8695,134.881,136.2664,117544.0
2019-02-19 10:00:00,144.69,144.75,143.78,143.79,72817.0,136.3606,136.4171,135.503,135.5124,72817.0
2019-02-19 10:30:00,143.74,143.8,143.01,143.22,111357.0,135.4653,135.5218,134.7773,134.9752,111357.0
2019-02-19 11:00:00,143.26,143.78,143.2,143.58,30339.0,135.0129,135.503,134.9564,135.3145,30339.0
2019-02-19 11:30:00,143.56,143.9,143.46,143.9,20845.0,135.2956,135.6161,135.2014,135.6161,20845.0
2019-02-19 12:00:00,143.92,144.0,143.83,143.89,24285.0,135.6349,135.7103,135.5501,135.6066,24285.0
2019-02-19 12:30:00,143.9,143.96,143.78,143.86,14310.0,135.6161,135.6726,135.503,135.5784,14310.0
2019-02-19 13:00:00,143.87,143.88,143.63,143.64,13841.0,135.5878,135.5972,135.3616,135.371,13841.0
2019-02-19 13:30:00,143.63,143.63,143.34,143.51,35032.0,135.3616,135.3616,135.0883,135.2485,35032.0
2019-02-19 14:00:00,143.5,143.77,143.5,143.73,19290.0,135.2391,135.4936,135.2391,135.4559,19290.0
2019-02-19 14:30:00,143.76,143.87,143.66,143.81,27624.0,135.4841,135.5878,135.3899,135.5313,27624.0
2019-02-19 15:00:00,143.8,143.92,143.69,143.8,26036.0,135.5218,135.6349,135.4182,135.5218,26036.0
2019-02-19 15:30:00,143.77,143.88,143.6,143.67,89168.0,135.4936,135.5972,135.3333,135.3993,89168.0
2019-02-20 09:30:00,143.09,143.65,142.34,142.7,70483.0,134.8527,135.3805,134.1459,134.4852,70483.0
2019-02-20 10:00:00,142.77,143.46,142.77,143.27,24475.0,134.5511,135.2014,134.5511,135.0223,24475.0
2019-02-20 10:30:00,143.28,143.28,142.82,142.97,46463.0,135.0318,135.0318,134.5982,134.7396,46463.0
2019-02-20 11:00:00,142.91,142.96,142.67,142.74,46540.0,134.6831,134.7302,134.4569,134.5229,46540.0
2019-02-20 11:30:00,142.77,142.98,142.55,142.85,23207.0,134.5511,134.749,134.3438,134.6265,23207.0
2019-02-20 12:00:00,142.93,143.21,142.86,142.93,35148.0,134.7019,134.9658,134.6359,134.7019,35148.0
2019-02-20 12:30:00,142.9,143.01,142.4,142.45,24822.0,134.6736,134.7773,134.2024,134.2495,24822.0
2019-02-20 13:00:00,142.45,142.83,142.45,142.63,39282.0,134.2495,134.6077,134.2495,134.4192,39282.0
2019-02-20 13:30:00,142.63,143.23,142.62,143.13,38572.0,134.4192,134.9846,134.4098,134.8904,38572.0
2019-02-20 14:00:00,143.16,143.34,142.4,142.54,37296.0,134.9187,135.0883,134.2024,134.3344,37296.0
2019-02-20 14:30:00,142.53,142.93,142.53,142.93,34462.0,134.3249,134.7019,134.3249,134.7019,34462.0
2019-02-20 15:00:00,142.91,142.91,142.53,142.55,43471.0,134.6831,134.6831,134.3249,134.3438,43471.0
2019-02-20 15:30:00,142.54,142.66,142.02,142.36,204460.0,134.3344,134.4475,133.8443,134.1647,204460.0
2019-02-21 09:30:00,142.32,142.8,141.98,142.25,56009.0,134.127,134.5794,133.8066,134.0611,56009.0
2019-02-21 10:00:00,142.14,142.44,141.93,142.03,34689.0,133.9574,134.2401,133.7595,133.8537,34689.0
2019-02-21 10:30:00,142.01,142.17,141.73,141.77,35943.0,133.8349,133.9857,133.571,133.6087,35943.0
2019-02-21 11:00:00,141.78,142.1,141.55,141.59,29431.0,133.6181,133.9197,133.4014,133.4391,29431.0
2019-02-21 11:30:00,141.58,141.8,141.45,141.79,37799.0,133.4296,133.637,133.3071,133.6275,37799.0
2019-02-21 12:00:00,141.81,141.96,141.69,141.74,28826.0,133.6464,133.7878,133.5333,133.5804,28826.0
2019-02-21 12:30:00,141.75,142.06,141.71,142.06,25025.0,133.5898,133.882,133.5521,133.882,25025.0
2019-02-21 13:00:00,142.07,142.31,141.98,142.25,18043.0,133.8914,134.1176,133.8066,134.0611,18043.0
2019-02-21 13:30:00,142.23,142.26,142.09,142.13,28938.0,134.0422,134.0705,133.9103,133.948,28938.0
2019-02-21 14:00:00,142.15,142.25,141.83,141.83,40412.0,133.9668,134.0611,133.6652,133.6652,40412.0
2019-02-21 14:30:00,141.86,141.88,141.2,141.38,25666.0,133.6935,133.7124,133.0715,133.2411,25666.0
2019-02-21 15:00:00,141.39,141.57,141.35,141.4,33409.0,133.2506,133.4202,133.2129,133.26,33409.0
2019-02-21 15:30:00,141.41,142.13,141.16,142.03,114853.0,133.2694,133.948,133.0338,133.8537,114853.0
2019-02-22 09:30:00,142.33,143.7,142.26,143.63,77131.0,134.1365,135.4276,134.0705,135.3616,77131.0
2019-02-22 10:00:00,143.64,143.96,143.24,143.65,52051.0,135.371,135.6726,134.9941,135.3805,52051.0
2019-02-22 10:30:00,143.68,144.11,143.53,143.76,36012.0,135.4087,135.814,135.2674,135.4841,36012.0
2019-02-22 11:00:00,143.8,144.22,143.66,144.22,24865.0,135.5218,135.9177,135.3899,135.9177,24865.0
2019-02-22 11:30:00,144.25,144.54,144.25,144.44,22443.0,135.9459,136.2192,135.9459,136.125,22443.0
2019-02-22 12:00:00,144.41,144.66,144.38,144.65,26297.0,136.0967,136.3323,136.0684,136.3229,26297.0
2019-02-22 12:30:00,144.66,144.98,144.64,144.93,35966.0,136.3323,136.6339,136.3135,136.5868,35966.0
2019-02-22 13:00:00,144.92,144.94,144.43,144.55,34841.0,136.5774,136.5962,136.1156,136.2287,34841.0
2019-02-22 13:30:00,144.56,144.6,144.15,144.25,19908.0,136.2381,136.2758,135.8517,135.9459,19908.0
2019-02-22 14:00:00,144.22,144.55,144.16,144.23,14973.0,135.9177,136.2287,135.8611,135.9271,14973.0
2019-02-22 14:30:00,144.26,144.32,143.49,143.63,26636.0,135.9553,136.0119,135.2297,135.3616,26636.0
2019-02-22 15:00:00,143.58,144.31,143.58,144.26,32354.0,135.3145,136.0025,135.3145,135.9553,32354.0
2019-02-22 15:30:00,144.21,144.35,144.0,144.05,118326.0,135.9082,136.0402,135.7103,135.7574,118326.0
2019-02-25 09:30:00,144.04,145.43,144.04,144.63,107743.0,135.748,137.058,135.748,136.304,107743.0
2019-02-25 10:00:00,144.58,144.98,144.24,144.9,50454.0,136.2569,136.6339,135.9365,136.5585,50454.0
2019-02-25 10:30:00,144.91,145.26,144.91,145.15,44740.0,136.5679,136.8978,136.5679,136.7941,44740.0
2019-02-25 11:00:00,145.14,145.55,144.96,145.03,37685.0,136.7847,137.1711,136.6151,136.681,37685.0
2019-02-25 11:30:00,144.98,145.1,144.91,145.03,27118.0,136.6339,136.747,136.5679,136.681,27118.0
2019-02-25 12:00:00,145.01,145.01,144.37,144.44,36550.0,136.6622,136.6622,136.059,136.125,36550.0
2019-02-25 12:30:00,144.42,144.48,144.06,144.18,26389.0,136.1061,136.1627,135.7669,135.88,26389.0
2019-02-25 13:00:00,144.21,144.26,144.0,144.16,21285.0,135.9082,135.9553,135.7103,135.8611,21285.0
2019-02-25 13:30:00,144.13,144.21,143.91,144.18,22310.0,135.8328,135.9082,135.6255,135.88,22310.0
2019-02-25 14:00:00,144.17,144.35,143.98,144.0,36604.0,135.8705,136.0402,135.6915,135.7103,36604.0
2019-02-25 14:30:00,144.01,144.01,143.67,143.72,20002.0,135.7197,135.7197,135.3993,135.4464,20002.0
2019-02-25 15:00:00,143.71,143.77,143.4,143.4,56195.0,135.437,135.4936,135.1449,135.1449,56195.0
2019-02-25 15:30:00,143.4,143.63,143.08,143.19,144633.0,135.1449,135.3616,134.8433,134.9469,144633.0
2019-02-26 09:30:00,143.33,143.96,143.04,143.53,89352.0,135.0789,135.6726,134.8056,135.2674,89352.0
2019-02-26 10:00:00,143.28,143.65,142.83,143.1,38220.0,135.0318,135.3805,134.6077,134.8621,38220.0
2019-02-26 10:30:00,143.07,143.24,142.21,142.34,26776.0,134.8339,134.9941,134.0234,134.1459,26776.0
2019-02-26 11:00:00,142.3,143.06,142.21,142.91,24693.0,134.1082,134.8244,134.0234,134.6831,24693.0
2019-02-26 11:30:00,142.93,143.05,142.67,142.83,20605.0,134.7019,134.815,134.4569,134.6077,20605.0
2019-02-26 12:00:00,142.83,143.07,142.74,142.9,18766.0,134.6077,134.8339,134.5229,134.6736,18766.0
2019-02-26 12:30:00,142.91,143.01,142.76,142.97,18728.0,134.6831,134.7773,134.5417,134.7396,18728.0
2019-02-26 13:00:00,142.99,143.03,142.73,142.76,22754.0,134.7585,134.7962,134.5134,134.5417,22754.0
2019-02-26 13:30:00,142.72,142.73,142.44,142.51,24306.0,134.504,134.5134,134.2401,134.3061,24306.0
2019-02-26 14:00:00,142.56,142.65,142.38,142.5,22809.0,134.3532,134.438,134.1836,134.2967,22809.0
2019-02-26 14:30:00,142.48,142.89,142.48,142.83,17988.0,134.2778,134.6642,134.2778,134.6077,17988.0
2019-02-26 15:00:00,142.85,143.07,142.78,143.03,34756.0,134.6265,134.8339,134.5605,134.7962,34756.0
2019-02-26 15:30:00,143.01,143.17,142.48,142.57,135884.0,134.7773,134.9281,134.2778,134.3626,135884.0
2019-02-27 09:30:00,141.66,143.17,141.52,142.49,61584.0,133.505,134.9281,133.3731,134.2872,61584.0
2019-02-27 10:00:00,142.6,142.6,141.0,141.22,32424.0,134.3909,134.3909,132.883,133.0904,32424.0
2019-02-27 10:30:00,141.17,141.78,140.16,140.28,63133.0,133.0432,133.6181,132.0914,132.2045,63133.0
2019-02-27 11:00:00,140.34,140.46,139.8,139.82,47411.0,132.261,132.3741,131.7521,131.7709,47411.0
2019-02-27 11:30:00,139.8,139.88,138.9,139.2,78777.0,131.7521,131.8275,130.9039,131.1866,78777.0
2019-02-27 12:00:00,139.21,139.31,139.09,139.14,48240.0,131.1961,131.2903,131.083,131.1301,48240.0
2019-02-27 12:30:00,139.14,139.31,139.04,139.09,62585.0,131.1301,131.2903,131.0358,131.083,62585.0
2019-02-27 13:00:00,139.08,139.28,138.92,139.22,32688.0,131.0735,131.262,130.9228,131.2055,32688.0
2019-02-27 13:30:00,139.22,139.23,138.24,138.31,73067.0,131.2055,131.2149,130.2819,130.3479,73067.0
2019-02-27 14:00:00,138.29,138.38,138.16,138.29,62267.0,130.329,130.4138,130.2065,130.329,62267.0
2019-02-27 14:30:00,138.31,138.62,138.21,138.51,146011.0,130.3479,130.64,130.2536,130.5364,146011.0
2019-02-27 15:00:00,138.52,138.85,138.44,138.57,89643.0,130.5458,130.8568,130.4704,130.5929,89643.0
2019-02-27 15:30:00,138.57,138.88,138.47,138.81,147508.0,130.5929,130.8851,130.4987,130.8191,147508.0
2019-02-28 09:30:00,137.73,139.77,137.73,139.73,163650.0,130.1747,132.1028,130.1747,132.065,163650.0
2019-02-28 10:00:00,139.68,140.65,139.54,140.62,95205.0,132.0177,132.9345,131.8854,132.9061,95205.0
2019-02-28 10:30:00,140.57,140.85,140.19,140.33,59929.0,132.8589,133.1235,132.4997,132.6321,59929.0
2019-02-28 11:00:00,140.37,140.47,139.96,140.17,38980.0,132.6699,132.7644,132.2824,132.4808,38980.0
2019-02-28 11:30:00,140.2,140.85,140.2,140.63,32823.0,132.5092,133.1235,132.5092,132.9156,32823.0
2019-02-28 12:00:00,140.62,140.62,140.28,140.28,30293.0,132.9061,132.9061,132.5848,132.5848,30293.0
2019-02-28 12:30:00,140.24,140.26,139.76,139.81,23537.0,132.547,132.5659,132.0933,132.1406,23537.0
2019-02-28 13:00:00,139.86,139.86,138.6,138.71,89370.0,132.1878,132.1878,130.997,131.1009,89370.0
2019-02-28 13:30:00,138.72,139.27,138.35,139.24,63164.0,131.1104,131.6302,130.7607,131.6019,63164.0
2019-02-28 14:00:00,139.21,139.34,138.88,139.29,35893.0,131.5735,131.6964,131.2616,131.6491,35893.0
2019-02-28 14:30:00,139.25,139.36,138.92,139.23,47620.0,131.6113,131.7153,131.2994,131.5924,47620.0
2019-02-28 15:00:00,139.22,139.52,139.17,139.52,64583.0,131.5829,131.8665,131.5357,131.8665,64583.0
2019-02-28 15:30:00,139.51,139.64,138.94,139.0,217013.0,131.857,131.9799,131.3183,131.375,217013.0
2019-03-01 09:30:00,139.36,140.55,139.16,139.57,150889.0,131.7153,132.84,131.5262,131.9137,150889.0
2019-03-01 10:00:00,139.42,139.74,138.85,139.0,84624.0,131.772,132.0744,131.2332,131.375,84624.0
2019-03-01 10:30:00,138.98,139.15,138.76,138.99,56520.0,131.3561,131.5168,131.1482,131.3656,56520.0
2019-03-01 11:00:00,138.97,139.08,138.66,138.7,39353.0,131.3467,131.4506,131.0537,131.0915,39353.0
2019-03-01 11:30:00,138.71,138.75,138.26,138.4,34825.0,131.1009,131.1387,130.6756,130.8079,34825.0
2019-03-01 12:00:00,138.37,138.99,138.29,138.98,81210.0,130.7796,131.3656,130.704,131.3561,81210.0
2019-03-01 12:30:00,138.98,139.01,138.59,138.62,45095.0,131.3561,131.3845,130.9875,131.0159,45095.0
2019-03-01 13:00:00,138.65,139.04,138.59,139.04,31383.0,131.0442,131.4128,130.9875,131.4128,31383.0
2019-03-01 13:30:00,139.02,139.09,138.78,138.78,31197.0,131.3939,131.4601,131.1671,131.1671,31197.0
2019-03-01 14:00:00,138.78,138.95,138.55,138.68,47086.0,131.1671,131.3278,130.9497,131.0726,47086.0
2019-03-01 14:30:00,138.67,138.76,138.53,138.71,58047.0,131.0631,131.1482,130.9308,131.1009,58047.0
2019-03-01 15:00:00,138.74,139.03,138.72,138.86,67550.0,131.1293,131.4034,131.1104,131.2427,67550.0
2019-03-01 15:30:00,138.9,139.18,138.44,138.52,290326.0,131.2805,131.5451,130.8457,130.9213,290326.0
2019-03-04 09:30:00,139.11,139.52,137.54,137.77,162898.0,131.479,131.8665,129.9951,130.2125,162898.0
2019-03-04 10:00:00,137.78,138.01,137.04,137.82,78025.0,130.2219,130.4393,129.5225,130.2597,78025.0
2019-03-04 10:30:00,137.83,137.87,137.17,137.31,48547.0,130.2692,130.307,129.6454,129.7777,48547.0
2019-03-04 11:00:00,137.3,137.54,136.93,136.99,66782.0,129.7683,129.9951,129.4186,129.4753,66782.0
2019-03-04 11:30:00,136.96,137.02,135.92,135.95,86810.0,129.4469,129.5036,128.464,128.4923,86810.0
2019-03-04 12:00:00,135.89,136.4,135.49,136.12,79190.0,128.4356,128.9176,128.0576,128.653,79190.0
2019-03-04 12:30:00,136.07,136.19,135.22,135.43,42970.0,128.6057,128.7192,127.8024,128.0009,42970.0
2019-03-04 13:00:00,135.45,135.76,135.08,135.76,29674.0,128.0198,128.3128,127.6701,128.3128,29674.0
2019-03-04 13:30:00,135.78,136.01,135.51,135.94,55407.0,128.3317,128.549,128.0765,128.4829,55407.0
2019-03-04 14:00:00,135.93,136.09,135.61,136.03,40346.0,128.4734,128.6246,128.171,128.5679,40346.0
2019-03-04 14:30:00,136.03,136.19,135.93,135.98,43197.0,128.5679,128.7192,128.4734,128.5207,43197.0
2019-03-04 15:00:00,135.96,136.24,135.87,136.2,68092.0,128.5018,128.7664,128.4167,128.7286,68092.0
2019-03-04 15:30:00,136.19,136.22,135.7,136.16,311264.0,128.7192,128.7475,128.256,128.6908,311264.0
2019-03-05 09:30:00,136.38,136.54,135.33,135.72,105101.0,128.8987,129.05,127.9063,128.2749,105101.0
2019-03-05 10:00:00,135.76,135.91,135.21,135.28,33767.0,128.3128,128.4545,127.7929,127.8591,33767.0
2019-03-05 10:30:00,135.41,135.7,134.82,134.94,47550.0,127.9819,128.256,127.4243,127.5377,47550.0
2019-03-05 11:00:00,134.89,135.87,134.78,135.8,45503.0,127.4905,128.4167,127.3865,128.3506,45503.0
2019-03-05 11:30:00,135.77,136.31,135.61,135.69,64574.0,128.3222,128.8326,128.171,128.2466,64574.0
2019-03-05 12:00:00,135.71,135.85,135.15,135.23,72776.0,128.2655,128.3978,127.7362,127.8118,72776.0
2019-03-05 12:30:00,135.25,135.48,135.2,135.33,88364.0,127.8307,128.0481,127.7835,127.9063,88364.0
2019-03-05 13:00:00,135.31,135.51,135.03,135.07,98263.0,127.8874,128.0765,127.6228,127.6606,98263.0
2019-03-05 13:30:00,135.07,135.4,135.07,135.37,28937.0,127.6606,127.9725,127.6606,127.9441,28937.0
2019-03-05 14:00:00,135.35,135.96,135.28,135.87,59050.0,127.9252,128.5018,127.8591,128.4167,59050.0
2019-03-05 14:30:00,135.85,136.07,135.76,135.98,63021.0,128.3978,128.6057,128.3128,128.5207,63021.0
2019-03-05 15:00:00,135.95,135.98,135.53,135.72,73335.0,128.4923,128.5207,128.0954,128.2749,73335.0
2019-03-05 15:30:00,135.71,136.06,135.23,135.46,309677.0,128.2655,128.5963,127.8118,128.0292,309677.0
2019-03-06 09:30:00,135.07,135.59,133.51,133.72,94086.0,127.6606,128.1521,126.1862,126.3847,94086.0
2019-03-06 10:00:00,133.72,134.02,132.88,132.99,82674.0,126.3847,126.6682,125.5907,125.6947,82674.0
2019-03-06 10:30:00,132.98,133.3,132.91,132.97,62766.0,125.6852,125.9877,125.6191,125.6758,62766.0
2019-03-06 11:00:00,132.95,133.1,132.5,132.5,53867.0,125.6569,125.7987,125.2316,125.2316,53867.0
2019-03-06 11:30:00,132.44,132.47,131.28,131.52,153582.0,125.1749,125.2032,124.0785,124.3053,153582.0
2019-03-06 12:00:00,131.5,131.83,131.03,131.12,144032.0,124.2864,124.5983,123.8422,123.9273,144032.0
2019-03-06 12:30:00,131.12,131.38,131.04,131.04,91779.0,123.9273,124.173,123.8517,123.8517,91779.0
2019-03-06 13:00:00,131.05,131.22,130.45,130.45,107375.0,123.8611,124.0218,123.294,123.294,107375.0
2019-03-06 13:30:00,130.47,130.75,130.16,130.62,166246.0,123.3129,123.5776,123.0199,123.4547,166246.0
2019-03-06 14:00:00,130.62,130.67,130.37,130.41,100307.0,123.4547,123.502,123.2184,123.2562,100307.0
2019-03-06 14:30:00,130.45,130.58,130.09,130.16,96945.0,123.294,123.4169,122.9538,123.0199,96945.0
2019-03-06 15:00:00,130.15,130.33,129.42,129.52,109543.0,123.0105,123.1806,122.3205,122.4151,109543.0
2019-03-06 15:30:00,129.51,129.69,128.52,128.75,683436.0,122.4056,122.5757,121.4699,121.6873,683436.0
2019-03-07 09:30:00,128.96,129.6,127.82,128.25,203913.0,121.8858,122.4907,120.8083,121.2147,203913.0
2019-03-07 10:00:00,128.26,128.68,127.58,128.48,111304.0,121.2242,121.6211,120.5815,121.4321,111304.0
2019-03-07 10:30:00,128.47,128.48,127.54,128.13,117035.0,121.4227,121.4321,120.5437,121.1013,117035.0
2019-03-07 11:00:00,128.13,128.24,127.7,128.18,80703.0,121.1013,121.2053,120.6949,121.1486,80703.0
2019-03-07 11:30:00,128.24,128.4,127.59,127.6,120262.0,121.2053,121.3565,120.5909,120.6004,120262.0
2019-03-07 12:00:00,127.63,127.87,127.56,127.58,65767.0,120.6287,120.8556,120.5626,120.5815,65767.0
2019-03-07 12:30:00,127.55,128.22,127.55,128.08,72568.0,120.5531,121.1864,120.5531,121.054,72568.0
2019-03-07 13:00:00,128.07,128.1,127.7,127.71,59454.0,121.0446,121.0729,120.6949,120.7043,59454.0
2019-03-07 13:30:00,127.73,127.75,127.48,127.5,54422.0,120.7232,120.7421,120.487,120.5059,54422.0
2019-03-07 14:00:00,127.51,127.56,127.1,127.46,69644.0,120.5153,120.5626,120.1278,120.4681,69644.0
2019-03-07 14:30:00,127.45,127.47,126.96,127.15,91419.0,120.4586,120.4775,119.9955,120.1751,91419.0
2019-03-07 15:00:00,127.09,127.41,126.98,127.0,75153.0,120.1184,120.4208,120.0144,120.0333,75153.0
2019-03-07 15:30:00,126.98,127.18,126.37,126.86,635419.0,120.0144,120.2034,119.4378,119.901,635419.0
2019-03-08 09:30:00,125.51,126.59,124.22,125.5,208313.0,118.625,119.6458,117.4058,118.6156,208313.0
2019-03-08 10:00:00,125.48,125.83,124.93,125.24,64629.0,118.5967,118.9275,118.0768,118.3698,64629.0
2019-03-08 10:30:00,125.23,125.24,124.5,124.89,36769.0,118.3604,118.3698,117.6704,118.039,36769.0
2019-03-08 11:00:00,124.82,125.2,124.46,125.14,67176.0,117.9729,118.332,117.6326,118.2753,67176.0
2019-03-08 11:30:00,125.1,125.28,124.82,124.95,41820.0,118.2375,118.4076,117.9729,118.0957,41820.0
2019-03-08 12:00:00,124.92,124.93,124.13,124.57,88194.0,118.0674,118.0768,117.3207,117.7366,88194.0
2019-03-08 12:30:00,124.61,124.63,124.15,124.16,40068.0,117.7744,117.7933,117.3396,117.3491,40068.0
2019-03-08 13:00:00,124.14,124.27,124.04,124.15,35573.0,117.3302,117.453,117.2357,117.3396,35573.0
2019-03-08 13:30:00,124.12,124.5,124.05,124.42,45909.0,117.3113,117.6704,117.2451,117.5948,45909.0
2019-03-08 14:00:00,124.45,124.69,124.34,124.59,61364.0,117.6232,117.85,117.5192,117.7555,61364.0
2019-03-08 14:30:00,124.58,125.0,124.58,124.75,47002.0,117.746,118.143,117.746,117.9067,47002.0
2019-03-08 15:00:00,124.71,124.77,124.36,124.42,60217.0,117.8689,117.9256,117.5381,117.5948,60217.0
2019-03-08 15:30:00,124.4,124.8,124.31,124.68,365408.0,117.5759,117.954,117.4909,117.8406,365408.0
2019-03-11 09:30:00,124.71,124.83,124.05,124.49,97508.0,117.8689,117.9823,117.2451,117.661,97508.0
2019-03-11 10:00:00,124.57,124.64,124.07,124.3,50938.0,117.7366,117.8027,117.264,117.4814,50938.0
2019-03-11 10:30:00,124.34,124.62,124.13,124.62,79161.0,117.5192,117.7838,117.3207,117.7838,79161.0
2019-03-11 11:00:00,124.58,124.94,124.5,124.9,57189.0,117.746,118.0863,117.6704,118.0485,57189.0
2019-03-11 11:30:00,124.88,124.92,124.56,124.81,141598.0,118.0296,118.0674,117.7271,117.9634,141598.0
2019-03-11 12:00:00,124.74,124.85,124.63,124.66,60067.0,117.8973,118.0012,117.7933,117.8217,60067.0
2019-03-11 12:30:00,124.68,124.84,124.65,124.71,78807.0,117.8406,117.9918,117.8122,117.8689,78807.0
2019-03-11 13:00:00,124.71,125.24,124.64,125.22,34580.0,117.8689,118.3698,117.8027,118.3509,34580.0
2019-03-11 13:30:00,125.22,125.59,125.22,125.59,63277.0,118.3509,118.7006,118.3509,118.7006,63277.0
2019-03-11 14:00:00,125.58,125.76,125.46,125.67,63845.0,118.6912,118.8613,118.5778,118.7762,63845.0
2019-03-11 14:30:00,125.66,125.85,125.4,125.63,131804.0,118.7668,118.9464,118.5211,118.7384,131804.0
2019-03-11 15:00:00,125.62,126.13,125.58,125.97,96112.0,118.729,119.211,118.6912,119.0598,96112.0
2019-03-11 15:30:00,125.98,126.09,125.82,125.9,249286.0,119.0692,119.1732,118.918,118.9936,249286.0
2019-03-12 09:30:00,126.27,127.85,126.19,127.6,149080.0,119.3433,120.8367,119.2677,120.6004,149080.0
2019-03-12 10:00:00,127.54,127.91,127.05,127.6,87731.0,120.5437,120.8934,120.0805,120.6004,87731.0
2019-03-12 10:30:00,127.66,127.89,127.1,127.23,50527.0,120.6571,120.8745,120.1278,120.2507,50527.0
2019-03-12 11:00:00,127.21,127.61,127.06,127.21,112685.0,120.2318,120.6098,120.09,120.2318,112685.0
2019-03-12 11:30:00,127.24,127.49,127.15,127.22,41807.0,120.2601,120.4964,120.1751,120.2412,41807.0
2019-03-12 12:00:00,127.23,127.83,127.07,127.73,60648.0,120.2507,120.8178,120.0994,120.7232,60648.0
2019-03-12 12:30:00,127.71,127.71,127.34,127.47,35253.0,120.7043,120.7043,120.3546,120.4775,35253.0
2019-03-12 13:00:00,127.5,127.75,127.44,127.61,43238.0,120.5059,120.7421,120.4492,120.6098,43238.0
2019-03-12 13:30:00,127.65,128.05,127.58,128.05,40793.0,120.6476,121.0257,120.5815,121.0257,40793.0
2019-03-12 14:00:00,128.08,128.5,127.99,128.48,75447.0,121.054,121.451,120.969,121.4321,75447.0
2019-03-12 14:30:00,128.5,128.73,128.39,128.68,97889.0,121.451,121.6684,121.347,121.6211,97889.0
2019-03-12 15:00:00,128.66,129.06,128.49,129.04,113128.0,121.6022,121.9803,121.4416,121.9614,113128.0
2019-03-12 15:30:00,129.04,129.43,128.63,128.93,472226.0,121.9614,122.33,121.5739,121.8574,472226.0
2019-03-13 09:30:00,129.01,129.68,128.36,128.78,110840.0,121.933,122.5663,121.3187,121.7156,110840.0
2019-03-13 10:00:00,128.79,129.95,128.74,129.84,82395.0,121.7251,122.8215,121.6778,122.7175,82395.0
2019-03-13 10:30:00,129.81,130.71,129.75,130.53,106426.0,122.6891,123.5398,122.6324,123.3696,106426.0
2019-03-13 11:00:00,130.55,131.07,130.54,130.97,79760.0,123.3885,123.88,123.3791,123.7855,79760.0
2019-03-13 11:30:00,131.0,131.31,130.8,131.1,75306.0,123.8139,124.1069,123.6248,123.9084,75306.0
2019-03-13 12:00:00,131.09,131.1,130.73,130.92,59127.0,123.8989,123.9084,123.5587,123.7383,59127.0
2019-03-13 12:30:00,130.91,130.91,130.67,130.76,29853.0,123.7288,123.7288,123.502,123.587,29853.0
2019-03-13 13:00:00,130.75,130.94,130.67,130.85,25207.0,123.5776,123.7572,123.502,123.6721,25207.0
2019-03-13 13:30:00,130.85,131.12,130.79,131.06,28449.0,123.6721,123.9273,123.6154,123.8706,28449.0
2019-03-13 14:00:00,131.08,131.45,130.96,131.06,60897.0,123.8895,124.2392,123.7761,123.8706,60897.0
2019-03-13 14:30:00,131.03,131.17,130.52,130.82,66463.0,123.8422,123.9745,123.3602,123.6437,66463.0
2019-03-13 15:00:00,130.84,130.94,130.45,130.74,88256.0,123.6626,123.7572,123.294,123.5681,88256.0
2019-03-13 15:30:00,130.72,130.95,130.64,130.83,238440.0,123.5492,123.7666,123.4736,123.6532,238440.0
2019-03-14 09:30:00,130.82,131.63,130.59,131.62,48423.0,123.6437,124.4093,123.4264,124.3999,48423.0
2019-03-14 10:00:00,131.52,131.69,130.97,131.69,37133.0,124.3053,124.466,123.7855,124.466,37133.0
2019-03-14 10:30:00,131.64,132.17,131.58,132.06,35608.0,124.4188,124.9197,124.362,124.8157,35608.0
2019-03-14 11:00:00,132.08,132.11,131.71,131.74,43901.0,124.8346,124.863,124.4849,124.5133,43901.0
2019-03-14 11:30:00,131.75,132.29,131.7,132.16,36041.0,124.5227,125.0331,124.4755,124.9102,36041.0
2019-03-14 12:00:00,132.15,132.15,131.85,131.9,36157.0,124.9008,124.9008,124.6172,124.6645,36157.0
2019-03-14 12:30:00,131.9,132.07,131.8,131.86,23987.0,124.6645,124.8252,124.57,124.6267,23987.0
2019-03-14 13:00:00,131.85,131.94,131.75,131.91,22151.0,124.6172,124.7023,124.5227,124.6739,22151.0
2019-03-14 13:30:00,131.92,131.96,131.73,131.84,44023.0,124.6834,124.7212,124.5038,124.6078,44023.0
2019-03-14 14:00:00,131.86,131.91,131.7,131.88,44106.0,124.6267,124.6739,124.4755,124.6456,44106.0
2019-03-14 14:30:00,131.87,131.88,131.6,131.8,41261.0,124.6361,124.6456,124.381,124.57,41261.0
2019-03-14 15:00:00,131.8,131.87,131.67,131.87,57132.0,124.57,124.6361,124.4471,124.6361,57132.0
2019-03-14 15:30:00,131.88,131.91,131.6,131.77,221440.0,124.6456,124.6739,124.381,124.5416,221440.0
2019-03-15 09:30:00,132.72,133.03,132.32,132.75,363977.0,125.4395,125.7325,125.0615,125.4679,363977.0
2019-03-15 10:00:00,132.75,132.99,132.67,132.89,61948.0,125.4679,125.6947,125.3923,125.6002,61948.0
2019-03-15 10:30:00,132.94,133.04,132.57,132.74,101781.0,125.6474,125.742,125.2977,125.4584,101781.0
2019-03-15 11:00:00,132.72,132.78,132.6,132.6,38021.0,125.4395,125.4962,125.3261,125.3261,38021.0
2019-03-15 11:30:00,132.65,133.27,132.63,133.15,54695.0,125.3734,125.9593,125.3544,125.8459,54695.0
2019-03-15 12:00:00,133.09,133.48,133.03,133.29,37839.0,125.7892,126.1578,125.7325,125.9782,37839.0
2019-03-15 12:30:00,133.26,133.34,133.03,133.08,30420.0,125.9499,126.0255,125.7325,125.7798,30420.0
2019-03-15 13:00:00,133.08,133.11,132.95,133.02,30221.0,125.7798,125.8081,125.6569,125.7231,30221.0
2019-03-15 13:30:00,133.01,133.05,132.54,132.66,68815.0,125.7136,125.7514,125.2694,125.3828,68815.0
2019-03-15 14:00:00,132.66,132.81,132.35,132.63,139248.0,125.3828,125.5246,125.0898,125.3544,139248.0
2019-03-15 14:30:00,132.63,132.83,132.49,132.52,210188.0,125.3544,125.5435,125.2221,125.2505,210188.0
2019-03-15 15:00:00,132.51,132.72,132.49,132.65,211512.0,125.241,125.4395,125.2221,125.3734,211512.0
2019-03-15 15:30:00,132.64,132.7,132.3,132.37,484971.0,125.3639,125.4206,125.0426,125.1087,484971.0
2019-03-18 09:30:00,132.23,133.86,131.65,133.65,66572.0,124.9764,126.517,124.4282,126.3185,66572.0
2019-03-18 10:00:00,133.64,133.73,133.3,133.56,58101.0,126.309,126.3941,125.9877,126.2334,58101.0
2019-03-18 10:30:00,133.55,133.92,133.17,133.65,51720.0,126.224,126.5737,125.8648,126.3185,51720.0
2019-03-18 11:00:00,133.7,133.8,133.0,133.05,44840.0,126.3658,126.4603,125.7042,125.7514,44840.0
2019-03-18 11:30:00,133.01,133.4,132.98,133.31,32623.0,125.7136,126.0822,125.6852,125.9971,32623.0
2019-03-18 12:00:00,133.31,133.48,133.22,133.38,51437.0,125.9971,126.1578,125.9121,126.0633,51437.0
2019-03-18 12:30:00,133.37,133.57,133.28,133.45,21288.0,126.0539,126.2429,125.9688,126.1295,21288.0
2019-03-18 13:00:00,133.44,133.48,133.29,133.44,19598.0,126.12,126.1578,125.9782,126.12,19598.0
2019-03-18 13:30:00,133.44,133.46,133.34,133.42,30070.0,126.12,126.1389,126.0255,126.1011,30070.0
2019-03-18 14:00:00,133.41,133.7,133.37,133.7,39397.0,126.0917,126.3658,126.0539,126.3658,39397.0
2019-03-18 14:30:00,133.71,134.36,133.63,134.31,369772.0,126.3752,126.9895,126.2996,126.9423,369772.0
2019-03-18 15:00:00,134.31,134.56,134.17,134.36,224400.0,126.9423,127.1786,126.81,126.9895,224400.0
2019-03-18 15:30:00,134.38,134.81,134.03,134.75,232962.0,127.0085,127.4149,126.6777,127.3582,232962.0
2019-03-19 09:30:00,135.13,135.68,134.56,135.58,139516.0,127.7173,128.2371,127.1786,128.1426,139516.0
2019-03-19 10:00:00,135.63,135.74,135.08,135.7,85515.0,128.1899,128.2938,127.6701,128.256,85515.0
2019-03-19 10:30:00,135.73,135.92,135.47,135.74,41316.0,128.2844,128.464,128.0387,128.2938,41316.0
2019-03-19 11:00:00,135.75,136.72,135.74,136.42,566885.0,128.3033,129.2201,128.2938,128.9365,566885.0
2019-03-19 11:30:00,136.39,137.2,136.36,137.15,40137.0,128.9082,129.6738,128.8798,129.6265,40137.0
2019-03-19 12:00:00,137.16,137.19,136.83,136.98,32965.0,129.636,129.6643,129.3241,129.4658,32965.0
2019-03-19 12:30:00,136.99,137.31,136.63,137.07,36177.0,129.4753,129.7777,129.135,129.5509,36177.0
2019-03-19 13:00:00,137.09,137.16,136.87,136.92,25186.0,129.5698,129.636,129.3619,129.4091,25186.0
2019-03-19 13:30:00,136.92,137.01,136.65,136.69,22292.0,129.4091,129.4942,129.1539,129.1917,22292.0
2019-03-19 14:00:00,136.65,136.74,136.46,136.66,38498.0,129.1539,129.239,128.9744,129.1634,38498.0
2019-03-19 14:30:00,136.67,136.91,136.61,136.62,35694.0,129.1728,129.3997,129.1161,129.1256,35694.0
2019-03-19 15:00:00,136.68,136.79,136.22,136.35,37692.0,129.1823,129.2862,128.7475,128.8704,37692.0
2019-03-19 15:30:00,136.33,136.65,135.96,136.62,187678.0,128.8515,129.1539,128.5018,129.1256,187678.0
2019-03-20 09:30:00,136.56,136.7,135.98,136.49,94849.0,129.0689,129.2012,128.5207,129.0027,94849.0
2019-03-20 10:00:00,136.58,136.64,135.05,135.27,228056.0,129.0878,129.1445,127.6417,127.8496,228056.0
2019-03-20 10:30:00,135.24,135.58,135.11,135.34,51038.0,127.8213,128.1426,127.6984,127.9158,51038.0
2019-03-20 11:00:00,135.42,135.55,135.05,135.3,30406.0,127.9914,128.1143,127.6417,127.878,30406.0
2019-03-20 11:30:00,135.26,135.51,134.93,134.98,50202.0,127.8402,128.0765,127.5283,127.5755,50202.0
2019-03-20 12:00:00,135.05,135.2,134.83,134.95,26656.0,127.6417,127.7835,127.4338,127.5472,26656.0
2019-03-20 12:30:00,135.06,135.1,134.62,134.96,35462.0,127.6511,127.689,127.2353,127.5566,35462.0
2019-03-20 13:00:00,134.95,135.21,134.94,135.13,12540.0,127.5472,127.7929,127.5377,127.7173,12540.0
2019-03-20 13:30:00,135.18,135.35,135.09,135.35,20257.0,127.7646,127.9252,127.6795,127.9252,20257.0
2019-03-20 14:00:00,135.46,136.04,135.4,136.01,75083.0,128.0292,128.5774,127.9725,128.549,75083.0
2019-03-20 14:30:00,136.0,136.28,135.76,135.91,35247.0,128.5396,128.8042,128.3128,128.4545,35247.0
2019-03-20 15:00:00,135.95,136.11,135.35,135.45,41341.0,128.4923,128.6436,127.9252,128.0198,41341.0
2019-03-20 15:30:00,135.44,135.44,134.85,135.04,134796.0,128.0103,128.0103,127.4527,127.6322,134796.0
2019-03-21 09:30:00,134.3,136.02,134.0,135.49,56627.0,126.9328,128.5585,126.6493,128.0576,56627.0
2019-03-21 10:00:00,135.43,135.92,135.36,135.68,22332.0,128.0009,128.464,127.9347,128.2371,22332.0
2019-03-21 10:30:00,135.7,136.12,135.45,136.12,20298.0,128.256,128.653,128.0198,128.653,20298.0
2019-03-21 11:00:00,136.14,136.41,135.82,136.05,41410.0,128.6719,128.9271,128.3695,128.5868,41410.0
2019-03-21 11:30:00,136.13,136.74,136.05,136.63,45767.0,128.6625,129.239,128.5868,129.135,45767.0
2019-03-21 12:00:00,136.64,136.66,136.39,136.41,19400.0,129.1445,129.1634,128.9082,128.9271,19400.0
2019-03-21 12:30:00,136.43,136.48,136.24,136.36,31351.0,128.946,128.9933,128.7664,128.8798,31351.0
2019-03-21 13:00:00,136.4,136.74,136.38,136.61,18543.0,128.9176,129.239,128.8987,129.1161,18543.0
2019-03-21 13:30:00,136.62,136.77,136.39,136.7,13084.0,129.1256,129.2673,128.9082,129.2012,13084.0
2019-03-21 14:00:00,136.75,136.85,136.49,136.54,21874.0,129.2484,129.343,129.0027,129.05,21874.0
2019-03-21 14:30:00,136.54,136.76,136.53,136.64,32817.0,129.05,129.2579,129.0405,129.1445,32817.0
2019-03-21 15:00:00,136.63,136.9,136.47,136.59,25463.0,129.135,129.3902,128.9838,129.0972,25463.0
2019-03-21 15:30:00,136.6,137.06,136.58,136.95,121097.0,129.1067,129.5414,129.0878,129.4375,121097.0
2019-03-22 09:30:00,136.0,136.75,135.52,135.75,75947.0,128.5396,129.2484,128.0859,128.3033,75947.0
2019-03-22 10:00:00,135.81,136.57,135.69,135.97,37839.0,128.36,129.0783,128.2466,128.5112,37839.0
2019-03-22 10:30:00,136.01,136.33,135.93,136.31,85258.0,128.549,128.8515,128.4734,128.8326,85258.0
2019-03-22 11:00:00,136.31,136.42,135.86,135.91,70548.0,128.8326,128.9365,128.4073,128.4545,70548.0
2019-03-22 11:30:00,135.88,136.06,135.15,135.15,59179.0,128.4262,128.5963,127.7362,127.7362,59179.0
2019-03-22 12:00:00,135.16,135.81,135.16,135.61,54468.0,127.7457,128.36,127.7457,128.171,54468.0
2019-03-22 12:30:00,135.59,135.93,135.41,135.84,40712.0,128.1521,128.4734,127.9819,128.3884,40712.0
2019-03-22 13:00:00,135.82,136.01,135.4,135.56,113336.0,128.3695,128.549,127.9725,128.1237,113336.0
2019-03-22 13:30:00,135.56,135.73,135.07,135.14,74275.0,128.1237,128.2844,127.6606,127.7268,74275.0
2019-03-22 14:00:00,135.1,135.57,135.05,135.5,57233.0,127.689,128.1332,127.6417,128.067,57233.0
2019-03-22 14:30:00,135.5,135.59,135.28,135.49,123607.0,128.067,128.1521,127.8591,128.0576,123607.0
2019-03-22 15:00:00,135.51,135.61,134.74,134.78,164072.0,128.0765,128.171,127.3487,127.3865,164072.0
2019-03-22 15:30:00,134.76,135.01,134.43,134.45,195029.0,127.3676,127.6039,127.0557,127.0746,195029.0
2019-03-25 09:30:00,133.75,133.78,131.57,132.62,80638.0,126.413,126.4414,124.3526,125.345,80638.0
2019-03-25 10:00:00,132.63,132.85,131.69,132.53,46977.0,125.3544,125.5624,124.466,125.2599,46977.0
2019-03-25 10:30:00,132.53,132.75,131.91,132.71,56175.0,125.2599,125.4679,124.6739,125.4301,56175.0
2019-03-25 11:00:00,132.68,133.01,132.42,133.0,70719.0,125.4017,125.7136,125.156,125.7042,70719.0
2019-03-25 11:30:00,132.97,132.97,132.25,132.39,44770.0,125.6758,125.6758,124.9953,125.1276,44770.0
2019-03-25 12:00:00,132.37,132.76,132.28,132.63,28316.0,125.1087,125.4773,125.0236,125.3544,28316.0
2019-03-25 12:30:00,132.59,132.61,132.02,132.47,34797.0,125.3166,125.3355,124.7779,125.2032,34797.0
2019-03-25 13:00:00,132.5,132.78,132.36,132.56,31699.0,125.2316,125.4962,125.0993,125.2883,31699.0
2019-03-25 13:30:00,132.55,132.68,132.0,132.03,51593.0,125.2788,125.4017,124.759,124.7874,51593.0
2019-03-25 14:00:00,132.02,132.28,131.87,132.05,46571.0,124.7779,125.0236,124.6361,124.8063,46571.0
2019-03-25 14:30:00,132.09,132.67,132.09,132.67,41270.0,124.8441,125.3923,124.8441,125.3923,41270.0
2019-03-25 15:00:00,132.63,133.09,132.46,132.98,40742.0,125.3544,125.7892,125.1938,125.6852,40742.0
2019-03-25 15:30:00,132.97,133.01,132.43,132.68,155861.0,125.6758,125.7136,125.1654,125.4017,155861.0
2019-03-26 09:30:00,133.17,133.37,131.7,132.19,166505.0,125.8648,126.0539,124.4755,124.9386,166505.0
2019-03-26 10:00:00,132.26,132.5,131.93,132.28,85433.0,125.0047,125.2316,124.6928,125.0236,85433.0
2019-03-26 10:30:00,132.3,132.32,131.46,131.96,93078.0,125.0426,125.0615,124.2486,124.7212,93078.0
2019-03-26 11:00:00,131.92,131.99,131.54,131.64,67394.0,124.6834,124.7496,124.3242,124.4188,67394.0
2019-03-26 11:30:00,131.61,131.78,131.17,131.56,77488.0,124.3904,124.5511,123.9745,124.3431,77488.0
2019-03-26 12:00:00,131.56,131.72,130.91,131.06,29429.0,124.3431,124.4944,123.7288,123.8706,29429.0
2019-03-26 12:30:00,131.09,131.13,130.37,130.59,39582.0,123.8989,123.9367,123.2184,123.4264,39582.0
2019-03-26 13:00:00,130.62,130.91,130.57,130.61,116809.0,123.4547,123.7288,123.4075,123.4453,116809.0
2019-03-26 13:30:00,130.59,130.59,130.12,130.22,34816.0,123.4264,123.4264,122.9821,123.0767,34816.0
2019-03-26 14:00:00,130.26,130.35,130.04,130.15,86128.0,123.1145,123.1995,122.9065,123.0105,86128.0
2019-03-26 14:30:00,130.14,130.17,129.68,130.02,87544.0,123.001,123.0294,122.5663,122.8876,87544.0
2019-03-26 15:00:00,130.01,130.15,129.58,129.58,70743.0,122.8782,123.0105,122.4718,122.4718,70743.0
2019-03-26 15:30:00,129.57,129.95,129.52,129.75,326511.0,122.4623,122.8215,122.4151,122.6324,326511.0
2019-03-27 09:30:00,129.26,130.4,128.87,128.96,109900.0,122.1693,123.2468,121.8007,121.8858,109900.0
2019-03-27 10:00:00,128.97,129.42,128.59,129.3,120631.0,121.8952,122.3205,121.5361,122.2071,120631.0
2019-03-27 10:30:00,129.36,129.41,128.43,128.63,41710.0,122.2638,122.3111,121.3848,121.5739,41710.0
2019-03-27 11:00:00,128.7,128.88,128.19,128.27,142763.0,121.64,121.8102,121.158,121.2336,142763.0
2019-03-27 11:30:00,128.24,128.41,127.78,128.04,74919.0,121.2053,121.3659,120.7705,121.0162,74919.0
2019-03-27 12:00:00,128.01,128.42,127.88,128.07,65157.0,120.9879,121.3754,120.865,121.0446,65157.0
2019-03-27 12:30:00,128.05,128.31,128.0,128.07,27644.0,121.0257,121.2714,120.9784,121.0446,27644.0
2019-03-27 13:00:00,128.08,128.32,127.76,128.12,61241.0,121.054,121.2809,120.7516,121.0918,61241.0
2019-03-27 13:30:00,128.15,128.37,127.92,128.04,34442.0,121.1202,121.3281,120.9028,121.0162,34442.0
2019-03-27 14:00:00,128.06,128.25,127.83,127.89,53837.0,121.0351,121.2147,120.8178,120.8745,53837.0
2019-03-27 14:30:00,127.91,128.35,127.82,128.34,52535.0,120.8934,121.3092,120.8083,121.2998,52535.0
2019-03-27 15:00:00,128.37,128.65,128.05,128.65,47756.0,121.3281,121.5928,121.0257,121.5928,47756.0
2019-03-27 15:30:00,128.67,129.04,128.5,128.66,188134.0,121.6117,121.9614,121.451,121.6022,188134.0
2019-03-28 09:30:00,129.33,129.35,128.24,128.73,74232.0,122.2355,122.2544,121.2053,121.6684,74232.0
2019-03-28 10:00:00,128.72,129.24,128.68,129.0,55840.0,121.6589,122.1504,121.6211,121.9236,55840.0
2019-03-28 10:30:00,129.03,129.2,128.31,128.35,41731.0,121.9519,122.1126,121.2714,121.3092,41731.0
2019-03-28 11:00:00,128.38,128.46,127.85,127.85,38075.0,121.3376,121.4132,120.8367,120.8367,38075.0
2019-03-28 11:30:00,127.85,128.25,127.82,128.17,42028.0,120.8367,121.2147,120.8083,121.1391,42028.0
2019-03-28 12:00:00,128.11,128.22,127.8,128.07,72888.0,121.0824,121.1864,120.7894,121.0446,72888.0
2019-03-28 12:30:00,128.08,128.27,128.0,128.14,23089.0,121.054,121.2336,120.9784,121.1108,23089.0
2019-03-28 13:00:00,128.11,128.54,128.11,128.51,31572.0,121.0824,121.4888,121.0824,121.4605,31572.0
2019-03-28 13:30:00,128.51,128.59,128.34,128.37,24798.0,121.4605,121.5361,121.2998,121.3281,24798.0
2019-03-28 14:00:00,128.37,128.45,128.2,128.33,36417.0,121.3281,121.4037,121.1675,121.2903,36417.0
2019-03-28 14:30:00,128.32,128.57,128.28,128.4,70155.0,121.2809,121.5172,121.2431,121.3565,70155.0
2019-03-28 15:00:00,128.39,128.51,128.32,128.34,99313.0,121.347,121.4605,121.2809,121.2998,99313.0
2019-03-28 15:30:00,128.33,128.77,128.27,128.67,109909.0,121.2903,121.7062,121.2336,121.6117,109909.0
2019-03-29 09:30:00,129.37,129.48,128.4,129.38,58865.0,122.2733,122.3772,121.3565,122.2827,58865.0
2019-03-29 10:00:00,129.39,129.51,129.03,129.5,46662.0,122.2922,122.4056,121.9519,122.3961,46662.0
2019-03-29 10:30:00,129.51,129.81,129.24,129.67,57872.0,122.4056,122.6891,122.1504,122.5568,57872.0
2019-03-29 11:00:00,129.69,129.93,129.52,129.73,39272.0,122.5757,122.8026,122.4151,122.6135,39272.0
2019-03-29 11:30:00,129.77,129.96,129.6,129.67,32081.0,122.6513,122.8309,122.4907,122.5568,32081.0
2019-03-29 12:00:00,129.64,129.98,129.56,129.97,30722.0,122.5285,122.8498,122.4529,122.8404,30722.0
2019-03-29 12:30:00,129.94,130.16,129.92,130.04,28372.0,122.812,123.0199,122.7931,122.9065,28372.0
2019-03-29 13:00:00,130.04,130.53,130.04,130.53,30078.0,122.9065,123.3696,122.9065,123.3696,30078.0
2019-03-29 13:30:00,130.51,130.56,130.36,130.5,29699.0,123.3507,123.398,123.209,123.3413,29699.0
2019-03-29 14:00:00,130.52,130.64,130.5,130.55,32097.0,123.3602,123.4736,123.3413,123.3885,32097.0
2019-03-29 14:30:00,130.54,130.72,130.36,130.59,46673.0,123.3791,123.5492,123.209,123.4264,46673.0
2019-03-29 15:00:00,130.6,130.77,130.13,130.36,53088.0,123.4358,123.5965,122.9916,123.209,53088.0
2019-03-29 15:30:00,130.38,130.69,130.25,130.38,212836.0,123.2279,123.5209,123.105,123.2279,212836.0
2019-04-01 09:30:00,131.64,131.64,130.85,131.53,77335.0,124.4188,124.4188,123.6721,124.3148,77335.0
2019-04-01 10:00:00,131.58,132.13,131.58,131.65,37415.0,124.362,124.8819,124.362,124.4282,37415.0
2019-04-01 10:30:00,131.69,132.1,131.66,131.8,26562.0,124.466,124.8535,124.4377,124.57,26562.0
2019-04-01 11:00:00,131.83,132.01,131.7,131.73,25621.0,124.5983,124.7685,124.4755,124.5038,25621.0
2019-04-01 11:30:00,131.71,132.02,131.55,131.92,37992.0,124.4849,124.7779,124.3337,124.6834,37992.0
2019-04-01 12:00:00,131.91,131.94,131.74,131.78,23117.0,124.6739,124.7023,124.5133,124.5511,23117.0
2019-04-01 12:30:00,131.79,131.79,131.3,131.53,42097.0,124.5605,124.5605,124.0974,124.3148,42097.0
2019-04-01 13:00:00,131.57,131.7,131.5,131.7,27435.0,124.3526,124.4755,124.2864,124.4755,27435.0
2019-04-01 13:30:00,131.71,131.85,131.57,131.72,33707.0,124.4849,124.6172,124.3526,124.4944,33707.0
2019-04-01 14:00:00,131.73,131.9,131.65,131.77,51827.0,124.5038,124.6645,124.4282,124.5416,51827.0
2019-04-01 14:30:00,131.75,132.05,131.75,131.98,41268.0,124.5227,124.8063,124.5227,124.7401,41268.0
2019-04-01 15:00:00,131.98,132.06,131.89,132.04,55052.0,124.7401,124.8157,124.655,124.7968,55052.0
2019-04-01 15:30:00,132.05,132.25,131.91,131.96,319220.0,124.8063,124.9953,124.6739,124.7212,319220.0
2019-04-02 09:30:00,131.83,131.95,130.86,131.46,54189.0,124.5983,124.7118,123.6815,124.2486,54189.0
2019-04-02 10:00:00,131.42,131.55,130.83,131.09,31446.0,124.2108,124.3337,123.6532,123.8989,31446.0
2019-04-02 10:30:00,131.08,131.09,129.87,129.89,53125.0,123.8895,123.8989,122.7459,122.7648,53125.0
2019-04-02 11:00:00,129.91,130.14,129.77,129.96,61834.0,122.7837,123.001,122.6513,122.8309,61834.0
2019-04-02 11:30:00,129.93,130.27,129.67,130.27,42350.0,122.8026,123.1239,122.5568,123.1239,42350.0
2019-04-02 12:00:00,130.25,130.45,130.1,130.31,32729.0,123.105,123.294,122.9632,123.1617,32729.0
2019-04-02 12:30:00,130.31,130.41,129.98,130.03,24005.0,123.1617,123.2562,122.8498,122.8971,24005.0
2019-04-02 13:00:00,130.02,130.52,129.98,130.41,43710.0,122.8876,123.3602,122.8498,123.2562,43710.0
2019-04-02 13:30:00,130.39,130.64,130.3,130.64,23231.0,123.2373,123.4736,123.1523,123.4736,23231.0
2019-04-02 14:00:00,130.64,131.04,130.52,130.94,36507.0,123.4736,123.8517,123.3602,123.7572,36507.0
2019-04-02 14:30:00,130.94,130.97,130.53,130.61,27069.0,123.7572,123.7855,123.3696,123.4453,27069.0
2019-04-02 15:00:00,130.58,130.84,130.57,130.77,43251.0,123.4169,123.6626,123.4075,123.5965,43251.0
2019-04-02 15:30:00,130.75,130.89,130.62,130.65,148896.0,123.5776,123.7099,123.4547,123.4831,148896.0
2019-04-03 09:30:00,131.49,132.15,131.03,131.82,45743.0,124.277,124.9008,123.8422,124.5889,45743.0
2019-04-03 10:00:00,131.81,132.0,131.56,131.62,19120.0,124.5794,124.759,124.3431,124.3999,19120.0
2019-04-03 10:30:00,131.6,131.81,131.18,131.39,24869.0,124.381,124.5794,123.984,124.1825,24869.0
2019-04-03 11:00:00,131.46,131.66,131.33,131.66,25121.0,124.2486,124.4377,124.1258,124.4377,25121.0
2019-04-03 11:30:00,131.62,131.67,131.32,131.38,16956.0,124.3999,124.4471,124.1163,124.173,16956.0
2019-04-03 12:00:00,131.33,131.39,131.22,131.22,17305.0,124.1258,124.1825,124.0218,124.0218,17305.0
2019-04-03 12:30:00,131.25,131.39,131.25,131.38,22204.0,124.0502,124.1825,124.0502,124.173,22204.0
2019-04-03 13:00:00,131.36,131.77,131.36,131.66,10290.0,124.1541,124.5416,124.1541,124.4377,10290.0
2019-04-03 13:30:00,131.62,131.67,131.24,131.27,25562.0,124.3999,124.4471,124.0407,124.0691,25562.0
2019-04-03 14:00:00,131.24,131.44,131.1,131.44,11674.0,124.0407,124.2297,123.9084,124.2297,11674.0
2019-04-03 14:30:00,131.43,131.43,131.11,131.15,14518.0,124.2203,124.2203,123.9178,123.9556,14518.0
2019-04-03 15:00:00,131.09,131.29,130.92,131.29,39423.0,123.8989,124.088,123.7383,124.088,39423.0
2019-04-03 15:30:00,131.27,131.57,131.14,131.23,174708.0,124.0691,124.3526,123.9462,124.0312,174708.0
2019-04-04 09:30:00,131.51,131.98,131.03,131.88,38742.0,124.2959,124.7401,123.8422,124.6456,38742.0
2019-04-04 10:00:00,131.94,132.33,131.92,132.05,24230.0,124.7023,125.0709,124.6834,124.8063,24230.0
2019-04-04 10:30:00,132.01,132.58,131.85,132.52,31703.0,124.7685,125.3072,124.6172,125.2505,31703.0
2019-04-04 11:00:00,132.5,132.52,131.77,132.03,62320.0,125.2316,125.2505,124.5416,124.7874,62320.0
2019-04-04 11:30:00,132.03,132.1,131.72,131.8,26037.0,124.7874,124.8535,124.4944,124.57,26037.0
2019-04-04 12:00:00,131.77,131.97,131.54,131.57,27387.0,124.5416,124.7307,124.3242,124.3526,27387.0
2019-04-04 12:30:00,131.54,131.8,131.46,131.78,31755.0,124.3242,124.57,124.2486,124.5511,31755.0
2019-04-04 13:00:00,131.78,131.98,131.72,131.93,40145.0,124.5511,124.7401,124.4944,124.6928,40145.0
2019-04-04 13:30:00,131.92,132.0,131.85,131.86,27329.0,124.6834,124.759,124.6172,124.6267,27329.0
2019-04-04 14:00:00,131.88,132.22,131.83,132.13,62309.0,124.6456,124.9669,124.5983,124.8819,62309.0
2019-04-04 14:30:00,132.11,132.52,132.07,132.5,56421.0,124.863,125.2505,124.8252,125.2316,56421.0
2019-04-04 15:00:00,132.49,132.54,131.97,132.0,86743.0,125.2221,125.2694,124.7307,124.759,86743.0
2019-04-04 15:30:00,132.0,132.43,132.0,132.3,139916.0,124.759,125.1654,124.759,125.0426,139916.0
2019-04-05 09:30:00,132.56,133.75,132.48,133.73,41017.0,125.2883,126.413,125.2127,126.3941,41017.0
2019-04-05 10:00:00,133.75,134.03,133.63,133.89,30247.0,126.413,126.6777,126.2996,126.5453,30247.0
2019-04-05 10:30:00,133.91,134.2,133.72,134.16,32394.0,126.5642,126.8383,126.3847,126.8005,32394.0
2019-04-05 11:00:00,134.16,134.39,134.05,134.33,37689.0,126.8005,127.0179,126.6966,126.9612,37689.0
2019-04-05 11:30:00,134.32,134.37,134.16,134.24,23496.0,126.9517,126.999,126.8005,126.8761,23496.0
2019-04-05 12:00:00,134.23,134.23,133.94,133.94,44963.0,126.8667,126.8667,126.5926,126.5926,44963.0
2019-04-05 12:30:00,133.9,134.09,133.7,134.08,32232.0,126.5548,126.7344,126.3658,126.7249,32232.0
2019-04-05 13:00:00,134.09,134.2,133.97,134.09,37433.0,126.7344,126.8383,126.6209,126.7344,37433.0
2019-04-05 13:30:00,134.09,134.18,133.98,133.99,57263.0,126.7344,126.8194,126.6304,126.6398,57263.0
2019-04-05 14:00:00,133.99,134.2,133.99,134.0,34472.0,126.6398,126.8383,126.6398,126.6493,34472.0
2019-04-05 14:30:00,133.97,134.05,133.77,133.82,52704.0,126.6209,126.6966,126.4319,126.4792,52704.0
2019-04-05 15:00:00,133.79,134.06,133.7,134.05,37680.0,126.4508,126.706,126.3658,126.6966,37680.0
2019-04-05 15:30:00,134.04,134.19,133.89,134.01,209326.0,126.6871,126.8289,126.5453,126.6587,209326.0
2019-04-08 09:30:00,133.47,133.7,132.66,133.38,49386.0,126.1484,126.3658,125.3828,126.0633,49386.0
2019-04-08 10:00:00,133.37,133.37,132.77,132.82,19937.0,126.0539,126.0539,125.4868,125.534,19937.0
2019-04-08 10:30:00,132.83,133.09,132.74,132.76,27088.0,125.5435,125.7892,125.4584,125.4773,27088.0
2019-04-08 11:00:00,132.78,132.95,132.2,132.26,44904.0,125.4962,125.6569,124.948,125.0047,44904.0
2019-04-08 11:30:00,132.26,132.54,132.12,132.12,25631.0,125.0047,125.2694,124.8724,124.8724,25631.0
2019-04-08 12:00:00,132.13,132.18,131.72,131.94,38648.0,124.8819,124.9291,124.4944,124.7023,38648.0
2019-04-08 12:30:00,131.87,132.01,131.79,131.99,30524.0,124.6361,124.7685,124.5605,124.7496,30524.0
2019-04-08 13:00:00,132.01,132.04,131.81,131.9,34255.0,124.7685,124.7968,124.5794,124.6645,34255.0
2019-04-08 13:30:00,131.91,131.96,131.72,131.95,35555.0,124.6739,124.7212,124.4944,124.7118,35555.0
2019-04-08 14:00:00,131.93,132.35,131.9,132.22,33489.0,124.6928,125.0898,124.6645,124.9669,33489.0
2019-04-08 14:30:00,132.21,132.24,132.12,132.16,46832.0,124.9575,124.9858,124.8724,124.9102,46832.0
2019-04-08 15:00:00,132.14,132.14,131.87,131.89,70437.0,124.8913,124.8913,124.6361,124.655,70437.0
2019-04-08 15:30:00,131.88,131.97,131.76,131.82,199014.0,124.6456,124.7307,124.5322,124.5889,199014.0
2019-04-09 09:30:00,131.27,131.43,130.89,131.06,61914.0,124.0691,124.2203,123.7099,123.8706,61914.0
2019-04-09 10:00:00,131.1,131.33,131.0,131.26,34303.0,123.9084,124.1258,123.8139,124.0596,34303.0
2019-04-09 10:30:00,131.3,131.57,131.07,131.53,26359.0,124.0974,124.3526,123.88,124.3148,26359.0
2019-04-09 11:00:00,131.58,132.74,131.54,132.71,38198.0,124.362,125.4584,124.3242,125.4301,38198.0
2019-04-09 11:30:00,132.73,132.81,132.09,132.19,30951.0,125.449,125.5246,124.8441,124.9386,30951.0
2019-04-09 12:00:00,132.17,132.66,132.15,132.42,20256.0,124.9197,125.3828,124.9008,125.156,20256.0
2019-04-09 12:30:00,132.41,132.51,132.26,132.32,14449.0,125.1465,125.241,125.0047,125.0615,14449.0
2019-04-09 13:00:00,132.27,132.35,132.15,132.34,12950.0,125.0142,125.0898,124.9008,125.0804,12950.0
2019-04-09 13:30:00,132.32,132.37,132.1,132.16,33144.0,125.0615,125.1087,124.8535,124.9102,33144.0
2019-04-09 14:00:00,132.16,132.35,132.04,132.3,20122.0,124.9102,125.0898,124.7968,125.0426,20122.0
2019-04-09 14:30:00,132.3,132.38,132.03,132.03,27459.0,125.0426,125.1182,124.7874,124.7874,27459.0
2019-04-09 15:00:00,132.07,132.14,131.95,132.1,38706.0,124.8252,124.8913,124.7118,124.8535,38706.0
2019-04-09 15:30:00,132.09,132.54,132.09,132.28,135930.0,124.8441,125.2694,124.8441,125.0236,135930.0
2019-04-10 09:30:00,132.88,133.77,132.28,133.68,49357.0,125.5907,126.4319,125.0236,126.3469,49357.0
2019-04-10 10:00:00,133.65,133.65,133.34,133.56,48837.0,126.3185,126.3185,126.0255,126.2334,48837.0
2019-04-10 10:30:00,133.57,134.05,133.57,133.89,46677.0,126.2429,126.6966,126.2429,126.5453,46677.0
2019-04-10 11:00:00,133.91,134.37,133.91,134.26,26746.0,126.5642,126.999,126.5642,126.895,26746.0
2019-04-10 11:30:00,134.25,134.47,134.07,134.35,33244.0,126.8856,127.0935,126.7155,126.9801,33244.0
2019-04-10 12:00:00,134.37,134.66,134.27,134.59,40585.0,126.999,127.2731,126.9045,127.2069,40585.0
2019-04-10 12:30:00,134.62,134.7,134.17,134.23,61658.0,127.2353,127.3109,126.81,126.8667,61658.0
2019-04-10 13:00:00,134.26,134.44,134.24,134.29,24263.0,126.895,127.0652,126.8761,126.9234,24263.0
2019-04-10 13:30:00,134.24,134.41,134.18,134.2,62566.0,126.8761,127.0368,126.8194,126.8383,62566.0
2019-04-10 14:00:00,134.23,134.28,133.69,133.82,49945.0,126.8667,126.9139,126.3563,126.4792,49945.0
2019-04-10 14:30:00,133.83,134.14,133.78,134.08,45789.0,126.4886,126.7816,126.4414,126.7249,45789.0
2019-04-10 15:00:00,134.09,134.46,134.07,134.43,57864.0,126.7344,127.0841,126.7155,127.0557,57864.0
2019-04-10 15:30:00,134.43,134.59,133.77,133.94,213609.0,127.0557,127.2069,126.4319,126.5926,213609.0
2019-04-11 09:30:00,134.09,134.72,133.53,134.23,124193.0,126.7344,127.3298,126.2051,126.8667,124193.0
2019-04-11 10:00:00,134.25,134.44,133.4,133.8,30091.0,126.8856,127.0652,126.0822,126.4603,30091.0
2019-04-11 10:30:00,133.73,133.84,133.43,133.48,28014.0,126.3941,126.4981,126.1106,126.1578,28014.0
2019-04-11 11:00:00,133.45,133.48,132.9,132.97,34564.0,126.1295,126.1578,125.6096,125.6758,34564.0
2019-04-11 11:30:00,132.93,133.0,132.17,132.33,28481.0,125.638,125.7042,124.9197,125.0709,28481.0
2019-04-11 12:00:00,132.31,132.31,131.4,131.47,53852.0,125.052,125.052,124.1919,124.2581,53852.0
2019-04-11 12:30:00,131.48,131.68,130.94,130.97,33454.0,124.2675,124.4566,123.7572,123.7855,33454.0
2019-04-11 13:00:00,131.02,131.19,130.6,130.6,32374.0,123.8328,123.9934,123.4358,123.4358,32374.0
2019-04-11 13:30:00,130.56,130.6,129.68,130.03,113543.0,123.398,123.4358,122.5663,122.8971,113543.0
2019-04-11 14:00:00,129.98,130.4,129.85,129.99,53739.0,122.8498,123.2468,122.7269,122.8593,53739.0
2019-04-11 14:30:00,129.95,130.1,129.75,129.84,41351.0,122.8215,122.9632,122.6324,122.7175,41351.0
2019-04-11 15:00:00,129.88,130.23,129.87,130.09,44325.0,122.7553,123.0861,122.7459,122.9538,44325.0
2019-04-11 15:30:00,130.09,130.25,129.86,130.12,123828.0,122.9538,123.105,122.7364,122.9821,123828.0
2019-04-12 09:30:00,130.63,132.02,130.2,131.75,98627.0,123.4642,124.7779,123.0577,124.5227,98627.0
2019-04-12 10:00:00,131.85,132.29,131.29,131.45,107129.0,124.6172,125.0331,124.088,124.2392,107129.0
2019-04-12 10:30:00,131.45,131.51,129.85,130.11,90639.0,124.2392,124.2959,122.7269,122.9727,90639.0
2019-04-12 11:00:00,130.1,130.14,129.32,129.38,78043.0,122.9632,123.001,122.226,122.2827,78043.0
2019-04-12 11:30:00,129.35,129.38,128.98,129.25,76537.0,122.2544,122.2827,121.9047,122.1599,76537.0
2019-04-12 12:00:00,129.25,129.26,128.77,129.01,50523.0,122.1599,122.1693,121.7062,121.933,50523.0
2019-04-12 12:30:00,128.96,129.04,128.29,128.38,122344.0,121.8858,121.9614,121.2525,121.3376,122344.0
2019-04-12 13:00:00,128.4,128.54,128.05,128.06,96832.0,121.3565,121.4888,121.0257,121.0351,96832.0
2019-04-12 13:30:00,128.07,128.14,127.73,127.81,58731.0,121.0446,121.1108,120.7232,120.7989,58731.0
2019-04-12 14:00:00,127.78,128.54,127.78,128.27,63286.0,120.7705,121.4888,120.7705,121.2336,63286.0
2019-04-12 14:30:00,128.3,128.33,128.0,128.07,36292.0,121.262,121.2903,120.9784,121.0446,36292.0
2019-04-12 15:00:00,128.07,128.2,127.81,128.04,72226.0,121.0446,121.1675,120.7989,121.0162,72226.0
2019-04-12 15:30:00,128.05,128.08,127.52,127.77,331045.0,121.0257,121.054,120.5248,120.761,331045.0
2019-04-15 09:30:00,128.01,128.25,126.38,126.56,74155.0,120.9879,121.2147,119.4473,119.6174,74155.0
2019-04-15 10:00:00,126.67,127.2,126.54,127.18,60649.0,119.7214,120.2223,119.5985,120.2034,60649.0
2019-04-15 10:30:00,127.15,127.31,126.59,126.73,68429.0,120.1751,120.3263,119.6458,119.7781,68429.0
2019-04-15 11:00:00,126.75,127.35,126.75,127.23,48329.0,119.797,120.3641,119.797,120.2507,48329.0
2019-04-15 11:30:00,127.26,127.28,126.89,127.11,38009.0,120.279,120.2979,119.9293,120.1373,38009.0
2019-04-15 12:00:00,127.11,127.11,126.61,126.84,44196.0,120.1373,120.1373,119.6647,119.8821,44196.0
2019-04-15 12:30:00,126.84,127.17,126.84,127.13,42264.0,119.8821,120.194,119.8821,120.1562,42264.0
2019-04-15 13:00:00,127.07,127.27,127.07,127.1,44623.0,120.0994,120.2885,120.0994,120.1278,44623.0
2019-04-15 13:30:00,127.1,127.49,126.95,127.45,47147.0,120.1278,120.4964,119.986,120.4586,47147.0
2019-04-15 14:00:00,127.49,127.65,127.13,127.13,50464.0,120.4964,120.6476,120.1562,120.1562,50464.0
2019-04-15 14:30:00,127.16,127.34,127.05,127.09,35919.0,120.1845,120.3546,120.0805,120.1184,35919.0
2019-04-15 15:00:00,127.11,127.18,126.87,127.12,58317.0,120.1373,120.2034,119.9104,120.1467,58317.0
2019-04-15 15:30:00,127.12,127.22,126.85,127.12,225206.0,120.1467,120.2412,119.8915,120.1467,225206.0
2019-04-16 09:30:00,128.17,128.17,122.62,123.14,320592.0,121.1391,121.1391,115.8936,116.385,320592.0
2019-04-16 10:00:00,123.21,123.48,120.83,120.9,296312.0,116.4512,116.7064,114.2018,114.2679,296312.0
2019-04-16 10:30:00,120.87,121.28,119.86,119.88,184811.0,114.2396,114.6271,113.285,113.3039,184811.0
2019-04-16 11:00:00,119.85,120.4,118.55,118.66,587307.0,113.2755,113.7953,112.0468,112.1508,587307.0
2019-04-16 11:30:00,118.62,118.89,117.75,117.92,380739.0,112.113,112.3682,111.2907,111.4514,380739.0
2019-04-16 12:00:00,117.97,118.0,117.0,117.53,250970.0,111.4986,111.527,110.5818,111.0828,250970.0
2019-04-16 12:30:00,117.51,117.77,116.49,116.89,163331.0,111.0639,111.3096,110.0998,110.4779,163331.0
2019-04-16 13:00:00,116.86,116.98,115.82,115.92,180001.0,110.4495,110.5629,109.4666,109.5611,180001.0
2019-04-16 13:30:00,115.95,116.02,114.48,114.96,419519.0,109.5894,109.6556,108.2001,108.6538,419519.0
2019-04-16 14:00:00,114.95,114.99,114.11,114.21,300825.0,108.6443,108.6821,107.8504,107.9449,300825.0
2019-04-16 14:30:00,114.24,114.24,113.61,113.98,382843.0,107.9733,107.9733,107.3778,107.7275,382843.0
2019-04-16 15:00:00,113.98,114.43,113.64,114.2,380761.0,107.7275,108.1528,107.4062,107.9354,380761.0
2019-04-16 15:30:00,114.2,116.01,113.95,114.38,560701.0,107.9354,109.6462,107.6992,108.1056,560701.0
2019-04-17 09:30:00,114.81,115.26,110.31,110.9,701099.0,108.512,108.9373,104.2588,104.8165,701099.0
2019-04-17 10:00:00,110.94,112.97,110.38,111.49,458284.0,104.8543,106.7729,104.325,105.3741,458284.0
2019-04-17 10:30:00,111.49,112.12,111.31,111.73,234129.0,105.3741,105.9695,105.204,105.6009,234129.0
2019-04-17 11:00:00,111.69,112.56,111.42,112.41,221589.0,105.5631,106.3854,105.3079,106.2436,221589.0
2019-04-17 11:30:00,112.27,112.3,111.16,111.18,109078.0,106.1113,106.1397,105.0622,105.0811,109078.0
2019-04-17 12:00:00,111.16,111.29,111.02,111.12,91932.0,105.0622,105.1851,104.9299,105.0244,91932.0
2019-04-17 12:30:00,111.13,111.2,110.64,111.02,131717.0,105.0339,105.1,104.5707,104.9299,131717.0
2019-04-17 13:00:00,111.01,111.35,110.93,111.06,81561.0,104.9204,105.2418,104.8448,104.9677,81561.0
2019-04-17 13:30:00,111.08,111.23,110.8,110.84,82957.0,104.9866,105.1284,104.722,104.7598,82957.0
2019-04-17 14:00:00,110.86,111.59,110.77,111.52,120433.0,104.7787,105.4686,104.6936,105.4025,120433.0
2019-04-17 14:30:00,111.44,112.59,111.32,112.54,192330.0,105.3268,106.4138,105.2134,106.3665,192330.0
2019-04-17 15:00:00,112.54,113.21,112.54,112.89,208996.0,106.3665,106.9998,106.3665,106.6973,208996.0
2019-04-17 15:30:00,112.89,112.89,111.83,112.0,447619.0,106.6973,106.6973,105.6955,105.8561,447619.0
2019-04-18 09:30:00,111.85,114.35,111.78,112.39,463798.0,105.7144,108.0772,105.6482,106.2247,463798.0
2019-04-18 10:00:00,112.47,113.4,112.36,112.72,258270.0,106.3003,107.1793,106.1964,106.5366,258270.0
2019-04-18 10:30:00,112.73,113.87,112.25,113.25,149748.0,106.5461,107.6235,106.0924,107.0376,149748.0
2019-04-18 11:00:00,113.29,113.5,112.89,113.12,127588.0,107.0754,107.2738,106.6973,106.9147,127588.0
2019-04-18 11:30:00,113.18,114.16,112.96,113.94,85720.0,106.9714,107.8976,106.7635,107.6897,85720.0
2019-04-18 12:00:00,113.97,114.16,113.65,113.89,61597.0,107.7181,107.8976,107.4156,107.6425,61597.0
2019-04-18 12:30:00,113.87,113.95,113.22,113.25,49552.0,107.6235,107.6992,107.0092,107.0376,49552.0
2019-04-18 13:00:00,113.25,113.49,113.12,113.28,64752.0,107.0376,107.2644,106.9147,107.0659,64752.0
2019-04-18 13:30:00,113.28,114.21,113.26,114.1,73386.0,107.0659,107.9449,107.047,107.8409,73386.0
2019-04-18 14:00:00,114.14,114.52,114.0,114.15,97314.0,107.8787,108.2379,107.7464,107.8882,97314.0
2019-04-18 14:30:00,114.19,114.68,114.15,114.55,110036.0,107.926,108.3891,107.8882,108.2662,110036.0
2019-04-18 15:00:00,114.55,115.38,114.5,115.38,223863.0,108.2662,109.0507,108.219,109.0507,223863.0
2019-04-18 15:30:00,115.34,115.7,114.88,115.21,713850.0,109.0129,109.3532,108.5781,108.89,713850.0
2019-04-22 09:30:00,115.17,117.29,115.17,115.82,419647.0,108.8522,110.8559,108.8522,109.4666,419647.0
2019-04-22 10:00:00,115.7,116.37,115.42,116.11,142744.0,109.3532,109.9864,109.0885,109.7407,142744.0
2019-04-22 10:30:00,116.09,116.12,114.7,114.86,142717.0,109.7218,109.7501,108.408,108.5592,142717.0
2019-04-22 11:00:00,114.84,115.2,114.1,114.1,167007.0,108.5403,108.8806,107.8409,107.8409,167007.0
2019-04-22 11:30:00,114.1,114.73,113.95,114.58,125387.0,107.8409,108.4364,107.6992,108.2946,125387.0
2019-04-22 12:00:00,114.59,114.67,114.23,114.64,61260.0,108.3041,108.3797,107.9638,108.3513,61260.0
2019-04-22 12:30:00,114.63,114.97,114.43,114.83,58574.0,108.3419,108.6632,108.1528,108.5309,58574.0
2019-04-22 13:00:00,114.84,114.85,114.42,114.54,167966.0,108.5403,108.5498,108.1434,108.2568,167966.0
2019-04-22 13:30:00,114.55,114.65,114.43,114.51,88858.0,108.2662,108.3608,108.1528,108.2284,88858.0
2019-04-22 14:00:00,114.53,114.6,114.06,114.14,287675.0,108.2473,108.3135,107.8031,107.8787,287675.0
2019-04-22 14:30:00,114.15,114.43,114.09,114.25,54982.0,107.8882,108.1528,107.8315,107.9827,54982.0
2019-04-22 15:00:00,114.27,114.54,114.17,114.44,90591.0,108.0016,108.2568,107.9071,108.1623,90591.0
2019-04-22 15:30:00,114.45,115.01,114.45,114.96,365047.0,108.1717,108.701,108.1717,108.6538,365047.0
2019-04-23 09:30:00,116.36,118.62,116.23,118.2,433312.0,109.977,112.113,109.8541,111.716,433312.0
2019-04-23 10:00:00,118.25,119.83,118.06,119.34,234949.0,111.7633,113.2566,111.5837,112.7935,234949.0
2019-04-23 10:30:00,119.3,121.0,119.12,120.64,236600.0,112.7557,114.3624,112.5856,114.0222,236600.0
2019-04-23 11:00:00,120.66,121.5,120.38,120.84,212835.0,114.0411,114.835,113.7764,114.2112,212835.0
2019-04-23 11:30:00,120.86,121.35,120.39,121.14,156666.0,114.2301,114.6932,113.7859,114.4947,156666.0
2019-04-23 12:00:00,121.1,121.33,120.71,120.92,87931.0,114.4569,114.6743,114.0883,114.2868,87931.0
2019-04-23 12:30:00,120.93,121.12,120.61,120.7,52716.0,114.2963,114.4758,113.9938,114.0789,52716.0
2019-04-23 13:00:00,120.73,120.91,120.38,120.8,64141.0,114.1072,114.2774,113.7764,114.1734,64141.0
2019-04-23 13:30:00,120.81,120.92,120.46,120.48,60592.0,114.1828,114.2868,113.852,113.8709,60592.0
2019-04-23 14:00:00,120.47,120.48,120.0,120.25,145755.0,113.8615,113.8709,113.4173,113.6536,145755.0
2019-04-23 14:30:00,120.27,120.44,119.99,120.12,81912.0,113.6725,113.8331,113.4078,113.5307,81912.0
2019-04-23 15:00:00,120.14,120.24,120.0,120.18,97201.0,113.5496,113.6441,113.4173,113.5874,97201.0
2019-04-23 15:30:00,120.15,120.39,120.0,120.18,290311.0,113.5591,113.7859,113.4173,113.5874,290311.0
2019-04-24 09:30:00,120.25,123.25,120.18,120.81,321011.0,113.6536,116.489,113.5874,114.1828,321011.0
2019-04-24 10:00:00,120.73,121.55,120.5,121.2,117169.0,114.1072,114.8823,113.8899,114.5515,117169.0
2019-04-24 10:30:00,121.27,121.93,121.04,121.47,187280.0,114.6176,115.2414,114.4002,114.8066,187280.0
2019-04-24 11:00:00,121.49,122.02,121.33,121.96,136470.0,114.8255,115.3265,114.6743,115.2698,136470.0
2019-04-24 11:30:00,121.98,123.48,121.97,123.45,266863.0,115.2887,116.7064,115.2792,116.678,266863.0
2019-04-24 12:00:00,123.47,125.03,123.46,125.01,358867.0,116.6969,118.1714,116.6875,118.1525,358867.0
2019-04-24 12:30:00,125.03,125.45,124.13,124.29,295594.0,118.1714,118.5683,117.3207,117.4719,295594.0
2019-04-24 13:00:00,124.28,124.55,123.77,124.0,132801.0,117.4625,117.7177,116.9805,117.1979,132801.0
2019-04-24 13:30:00,124.0,124.32,123.91,124.28,160259.0,117.1979,117.5003,117.1128,117.4625,160259.0
2019-04-24 14:00:00,124.25,124.48,124.0,124.37,170652.0,117.4341,117.6515,117.1979,117.5476,170652.0
2019-04-24 14:30:00,124.34,124.36,123.81,124.21,153390.0,117.5192,117.5381,117.0183,117.3963,153390.0
2019-04-24 15:00:00,124.24,124.3,123.89,123.98,177434.0,117.4247,117.4814,117.0939,117.179,177434.0
2019-04-24 15:30:00,123.97,124.31,123.68,123.82,358068.0,117.1695,117.4909,116.8954,117.0277,358068.0
2019-04-25 09:30:00,123.5,124.54,122.61,124.47,131164.0,116.7253,117.7082,115.8841,117.6421,131164.0
2019-04-25 10:00:00,124.43,124.43,122.84,123.31,154067.0,117.6043,117.6043,116.1015,116.5457,154067.0
2019-04-25 10:30:00,123.28,123.74,123.03,123.53,65230.0,116.5174,116.9521,116.2811,116.7536,65230.0
2019-04-25 11:00:00,123.49,123.89,123.33,123.52,36503.0,116.7158,117.0939,116.5646,116.7442,36503.0
2019-04-25 11:30:00,123.59,124.25,123.59,123.74,40763.0,116.8103,117.4341,116.8103,116.9521,40763.0
2019-04-25 12:00:00,123.73,123.85,123.29,123.37,44042.0,116.9427,117.0561,116.5268,116.6024,44042.0
2019-04-25 12:30:00,123.35,123.7,123.35,123.46,32850.0,116.5835,116.9143,116.5835,116.6875,32850.0
2019-04-25 13:00:00,123.45,123.83,123.2,123.78,61395.0,116.678,117.0372,116.4417,116.9899,61395.0
2019-04-25 13:30:00,123.82,124.42,123.82,124.2,33772.0,117.0277,117.5948,117.0277,117.3869,33772.0
2019-04-25 14:00:00,124.24,124.71,124.2,124.71,37756.0,117.4247,117.8689,117.3869,117.8689,37756.0
2019-04-25 14:30:00,124.68,125.05,124.47,124.59,48348.0,117.8406,118.1903,117.6421,117.7555,48348.0
2019-04-25 15:00:00,124.58,124.72,124.33,124.71,62341.0,117.746,117.8784,117.5098,117.8689,62341.0
2019-04-25 15:30:00,124.71,124.78,124.36,124.56,214920.0,117.8689,117.9351,117.5381,117.7271,214920.0
2019-04-26 09:30:00,124.0,124.84,121.84,122.51,275294.0,117.1979,117.9918,115.1563,115.7896,275294.0
2019-04-26 10:00:00,122.51,123.5,122.5,123.3,106603.0,115.7896,116.7253,115.7801,116.5363,106603.0
2019-04-26 10:30:00,123.3,123.99,123.25,123.73,113653.0,116.5363,117.1884,116.489,116.9427,113653.0
2019-04-26 11:00:00,123.76,123.76,122.68,122.95,84530.0,116.971,116.971,115.9503,116.2055,84530.0
2019-04-26 11:30:00,122.95,123.48,122.93,123.39,56913.0,116.2055,116.7064,116.1866,116.6213,56913.0
2019-04-26 12:00:00,123.36,123.89,123.19,123.82,90483.0,116.593,117.0939,116.4323,117.0277,90483.0
2019-04-26 12:30:00,123.85,124.19,123.81,123.96,65702.0,117.0561,117.3774,117.0183,117.1601,65702.0
2019-04-26 13:00:00,123.96,123.96,123.63,123.85,47669.0,117.1601,117.1601,116.8482,117.0561,47669.0
2019-04-26 13:30:00,123.85,124.33,123.85,124.33,78280.0,117.0561,117.5098,117.0561,117.5098,78280.0
2019-04-26 14:00:00,124.41,125.07,124.39,124.56,73825.0,117.5854,118.2092,117.5665,117.7271,73825.0
2019-04-26 14:30:00,124.59,124.76,124.38,124.59,44898.0,117.7555,117.9162,117.557,117.7555,44898.0
2019-04-26 15:00:00,124.62,125.07,124.6,124.91,76854.0,117.7838,118.2092,117.7649,118.0579,76854.0
2019-04-26 15:30:00,124.95,125.62,124.95,125.54,247592.0,118.0957,118.729,118.0957,118.6534,247592.0
2019-04-29 09:30:00,125.78,125.88,123.8,123.88,158540.0,118.8802,118.9747,117.0088,117.0844,158540.0
2019-04-29 10:00:00,124.02,125.06,123.55,124.89,99882.0,117.2168,118.1997,116.7725,118.039,99882.0
2019-04-29 10:30:00,124.89,125.27,124.29,125.2,83717.0,118.039,118.3982,117.4719,118.332,83717.0
2019-04-29 11:00:00,125.17,125.37,124.77,125.3,57864.0,118.3037,118.4927,117.9256,118.4265,57864.0
2019-04-29 11:30:00,125.25,125.4,124.79,124.9,63746.0,118.3793,118.5211,117.9445,118.0485,63746.0
2019-04-29 12:00:00,124.9,125.5,124.89,125.44,103845.0,118.0485,118.6156,118.039,118.5589,103845.0
2019-04-29 12:30:00,125.41,125.64,125.15,125.37,82520.0,118.5305,118.7479,118.2848,118.4927,82520.0
2019-04-29 13:00:00,125.4,126.06,125.27,125.48,54823.0,118.5211,119.1449,118.3982,118.5967,54823.0
2019-04-29 13:30:00,125.5,125.83,125.38,125.83,63717.0,118.6156,118.9275,118.5022,118.9275,63717.0
2019-04-29 14:00:00,125.83,126.01,125.6,125.62,66178.0,118.9275,119.0976,118.7101,118.729,66178.0
2019-04-29 14:30:00,125.64,125.64,125.18,125.35,51896.0,118.7479,118.7479,118.3131,118.4738,51896.0
2019-04-29 15:00:00,125.35,125.54,124.9,125.05,79893.0,118.4738,118.6534,118.0485,118.1903,79893.0
2019-04-29 15:30:00,125.06,125.52,124.91,125.41,304185.0,118.1997,118.6345,118.0579,118.5305,304185.0
2019-04-30 09:30:00,130.44,131.59,127.02,129.16,325192.0,123.2846,124.3715,120.0522,122.0748,325192.0
2019-04-30 10:00:00,129.04,129.11,127.5,128.04,271311.0,121.9614,122.0275,120.5059,121.0162,271311.0
2019-04-30 10:30:00,128.15,129.65,128.06,128.6,175714.0,121.1202,122.5379,121.0351,121.5455,175714.0
2019-04-30 11:00:00,128.61,128.63,123.85,125.26,301292.0,121.555,121.5739,117.0561,118.3887,301292.0
2019-04-30 11:30:00,125.39,126.06,124.39,124.42,165186.0,118.5116,119.1449,117.5665,117.5948,165186.0
2019-04-30 12:00:00,124.42,124.61,123.58,124.0,148034.0,117.5948,117.7744,116.8009,117.1979,148034.0
2019-04-30 12:30:00,123.98,124.58,123.82,124.34,94136.0,117.179,117.746,117.0277,117.5192,94136.0
2019-04-30 13:00:00,124.31,125.32,124.31,125.14,62821.0,117.4909,118.4454,117.4909,118.2753,62821.0
2019-04-30 13:30:00,125.18,126.72,124.93,126.46,123108.0,118.3131,119.7686,118.0768,119.5229,123108.0
2019-04-30 14:00:00,126.46,126.46,125.6,125.98,90733.0,119.5229,119.5229,118.7101,119.0692,90733.0
2019-04-30 14:30:00,125.91,126.77,125.75,126.75,136029.0,119.0031,119.8159,118.8519,119.797,136029.0
2019-04-30 15:00:00,126.72,126.94,126.37,126.76,338041.0,119.7686,119.9766,119.4378,119.8065,338041.0
2019-04-30 15:30:00,126.79,127.62,126.73,127.24,556039.0,119.8348,120.6193,119.7781,120.2601,556039.0
2019-05-01 09:30:00,126.8,126.8,124.84,125.83,248669.0,119.8443,119.8443,117.9918,118.9275,248669.0
2019-05-01 10:00:00,125.8,127.57,125.56,126.74,125832.0,118.8991,120.572,118.6723,119.7876,125832.0
2019-05-01 10:30:00,126.67,126.67,124.71,124.71,110413.0,119.7214,119.7214,117.8689,117.8689,110413.0
2019-05-01 11:00:00,124.71,125.06,123.58,124.23,214395.0,117.8689,118.1997,116.8009,117.4152,214395.0
2019-05-01 11:30:00,124.18,124.88,123.77,124.81,144372.0,117.368,118.0296,116.9805,117.9634,144372.0
2019-05-01 12:00:00,124.81,124.94,123.97,124.02,111552.0,117.9634,118.0863,117.1695,117.2168,111552.0
2019-05-01 12:30:00,124.03,124.19,123.56,124.17,77365.0,117.2262,117.3774,116.782,117.3585,77365.0
2019-05-01 13:00:00,124.21,124.46,123.01,123.23,70498.0,117.3963,117.6326,116.2622,116.4701,70498.0
2019-05-01 13:30:00,123.24,124.24,123.06,124.15,115505.0,116.4795,117.4247,116.3094,117.3396,115505.0
2019-05-01 14:00:00,124.15,124.48,124.05,124.23,110628.0,117.3396,117.6515,117.2451,117.4152,110628.0
2019-05-01 14:30:00,124.21,124.21,123.26,123.87,117888.0,117.3963,117.3963,116.4985,117.075,117888.0
2019-05-01 15:00:00,123.86,124.58,123.73,124.35,142907.0,117.0655,117.746,116.9427,117.5287,142907.0
2019-05-01 15:30:00,124.32,124.32,123.62,124.04,352907.0,117.5003,117.5003,116.8387,117.2357,352907.0
2019-05-02 09:30:00,124.31,125.47,123.31,125.12,296842.0,117.4909,118.5872,116.5457,118.2564,296842.0
2019-05-02 10:00:00,125.07,125.75,124.97,125.08,384415.0,118.2092,118.8519,118.1146,118.2186,384415.0
2019-05-02 10:30:00,125.07,125.35,123.74,123.74,352803.0,118.2092,118.4738,116.9521,116.9521,352803.0
2019-05-02 11:00:00,123.79,124.05,122.72,123.6,115298.0,116.9994,117.2451,115.9881,116.8198,115298.0
2019-05-02 11:30:00,123.6,124.21,123.36,123.91,109525.0,116.8198,117.3963,116.593,117.1128,109525.0
2019-05-02 12:00:00,123.92,124.37,123.49,124.35,108895.0,117.1222,117.5476,116.7158,117.5287,108895.0
2019-05-02 12:30:00,124.4,125.0,124.2,124.63,103196.0,117.5759,118.143,117.3869,117.7933,103196.0
2019-05-02 13:00:00,124.63,125.02,124.37,124.92,90766.0,117.7933,118.1619,117.5476,118.0674,90766.0
2019-05-02 13:30:00,124.94,125.48,124.84,125.27,76560.0,118.0863,118.5967,117.9918,118.3982,76560.0
2019-05-02 14:00:00,125.24,125.34,124.81,124.98,46923.0,118.3698,118.4643,117.9634,118.1241,46923.0
2019-05-02 14:30:00,125.02,125.15,124.36,124.5,78915.0,118.1619,118.2848,117.5381,117.6704,78915.0
2019-05-02 15:00:00,124.46,124.97,124.46,124.93,120415.0,117.6326,118.1146,117.6326,118.0768,120415.0
2019-05-02 15:30:00,124.94,125.66,124.69,125.54,248977.0,118.0863,118.7668,117.85,118.6534,248977.0
2019-05-03 09:30:00,126.29,126.44,124.82,125.31,137673.0,119.3622,119.504,117.9729,118.436,137673.0
2019-05-03 10:00:00,125.46,125.82,124.94,125.23,83332.0,118.5778,118.918,118.0863,118.3604,83332.0
2019-05-03 10:30:00,125.21,125.34,124.86,125.03,111011.0,118.3415,118.4643,118.0107,118.1714,111011.0
2019-05-03 11:00:00,125.02,125.56,124.35,125.07,158178.0,118.1619,118.6723,117.5287,118.2092,158178.0
2019-05-03 11:30:00,125.0,125.41,124.71,125.12,188575.0,118.143,118.5305,117.8689,118.2564,188575.0
2019-05-03 12:00:00,125.19,125.36,124.87,125.1,44178.0,118.3226,118.4833,118.0201,118.2375,44178.0
2019-05-03 12:30:00,125.15,125.69,125.15,125.35,67500.0,118.2848,118.7951,118.2848,118.4738,67500.0
2019-05-03 13:00:00,125.33,125.6,125.18,125.6,36218.0,118.4549,118.7101,118.3131,118.7101,36218.0
2019-05-03 13:30:00,125.6,125.66,125.39,125.39,25095.0,118.7101,118.7668,118.5116,118.5116,25095.0
2019-05-03 14:00:00,125.42,125.6,125.31,125.37,39855.0,118.54,118.7101,118.436,118.4927,39855.0
2019-05-03 14:30:00,125.39,125.67,125.2,125.26,28527.0,118.5116,118.7762,118.332,118.3887,28527.0
2019-05-03 15:00:00,125.28,125.57,125.18,125.55,44686.0,118.4076,118.6817,118.3131,118.6628,44686.0
2019-05-03 15:30:00,125.54,125.67,125.37,125.6,151326.0,118.6534,118.7762,118.4927,118.7101,151326.0
2019-05-06 09:30:00,123.48,125.81,123.18,125.26,171823.0,116.7064,118.9086,116.4228,118.3887,171823.0
2019-05-06 10:00:00,125.14,125.39,124.45,124.78,76749.0,118.2753,118.5116,117.6232,117.9351,76749.0
2019-05-06 10:30:00,124.79,125.52,124.51,125.51,91907.0,117.9445,118.6345,117.6799,118.625,91907.0
2019-05-06 11:00:00,125.46,125.56,124.8,125.16,33696.0,118.5778,118.6723,117.954,118.2942,33696.0
2019-05-06 11:30:00,125.16,125.54,124.8,125.43,32736.0,118.2942,118.6534,117.954,118.5494,32736.0
2019-05-06 12:00:00,125.48,125.84,125.38,125.46,32319.0,118.5967,118.9369,118.5022,118.5778,32319.0
2019-05-06 12:30:00,125.52,125.73,125.0,125.24,36544.0,118.6345,118.833,118.143,118.3698,36544.0
2019-05-06 13:00:00,125.23,126.4,124.97,126.29,77321.0,118.3604,119.4662,118.1146,119.3622,77321.0
2019-05-06 13:30:00,126.26,126.89,126.05,126.85,76681.0,119.3339,119.9293,119.1354,119.8915,76681.0
2019-05-06 14:00:00,126.82,127.33,126.72,127.28,85448.0,119.8632,120.3452,119.7686,120.2979,85448.0
2019-05-06 14:30:00,127.25,128.18,127.25,128.09,129511.0,120.2696,121.1486,120.2696,121.0635,129511.0
2019-05-06 15:00:00,128.06,128.55,127.97,128.48,114552.0,121.0351,121.4983,120.9501,121.4321,114552.0
2019-05-06 15:30:00,128.53,128.9,128.18,128.78,288743.0,121.4794,121.8291,121.1486,121.7156,288743.0
2019-05-07 09:30:00,127.15,128.74,126.81,127.62,138386.0,120.1751,121.6778,119.8537,120.6193,138386.0
2019-05-07 10:00:00,127.62,127.79,126.05,126.87,125883.0,120.6193,120.78,119.1354,119.9104,125883.0
2019-05-07 10:30:00,126.91,126.97,126.11,126.32,51129.0,119.9482,120.0049,119.1921,119.3906,51129.0
2019-05-07 11:00:00,126.33,126.67,125.88,126.34,67573.0,119.4,119.7214,118.9747,119.4095,67573.0
2019-05-07 11:30:00,126.36,126.61,125.86,126.11,46400.0,119.4284,119.6647,118.9558,119.1921,46400.0
2019-05-07 12:00:00,126.15,126.95,125.87,126.82,45050.0,119.2299,119.986,118.9653,119.8632,45050.0
2019-05-07 12:30:00,126.89,127.12,126.21,126.23,39410.0,119.9293,120.1467,119.2866,119.3055,39410.0
2019-05-07 13:00:00,126.23,126.24,125.42,125.48,75228.0,119.3055,119.315,118.54,118.5967,75228.0
2019-05-07 13:30:00,125.47,125.95,125.31,125.83,50873.0,118.5872,119.0409,118.436,118.9275,50873.0
2019-05-07 14:00:00,125.77,126.0,125.06,125.21,79313.0,118.8708,119.0881,118.1997,118.3415,79313.0
2019-05-07 14:30:00,125.23,126.09,125.05,125.91,78387.0,118.3604,119.1732,118.1903,119.0031,78387.0
2019-05-07 15:00:00,125.94,126.1,125.64,125.85,67203.0,119.0314,119.1827,118.7479,118.9464,67203.0
2019-05-07 15:30:00,125.85,126.76,125.53,126.5,342621.0,118.9464,119.8065,118.6439,119.5607,342621.0
2019-05-08 09:30:00,126.31,126.49,125.02,125.89,78195.0,119.3811,119.5513,118.1619,118.9842,78195.0
2019-05-08 10:00:00,125.88,126.39,125.4,125.59,102932.0,118.9747,119.4568,118.5211,118.7006,102932.0
2019-05-08 10:30:00,125.54,126.11,125.06,126.11,95734.0,118.6534,119.1921,118.1997,119.1921,95734.0
2019-05-08 11:00:00,126.11,126.5,125.57,126.15,57421.0,119.1921,119.5607,118.6817,119.2299,57421.0
2019-05-08 11:30:00,126.16,126.27,125.04,125.48,52055.0,119.2394,119.3433,118.1808,118.5967,52055.0
2019-05-08 12:00:00,125.51,125.87,125.14,125.87,51599.0,118.625,118.9653,118.2753,118.9653,51599.0
2019-05-08 12:30:00,125.89,126.01,125.16,125.25,58653.0,118.9842,119.0976,118.2942,118.3793,58653.0
2019-05-08 13:00:00,125.28,125.92,125.27,125.78,70110.0,118.4076,119.0125,118.3982,118.8802,70110.0
2019-05-08 13:30:00,125.76,125.76,125.18,125.59,36125.0,118.8613,118.8613,118.3131,118.7006,36125.0
2019-05-08 14:00:00,125.64,125.73,125.24,125.39,35012.0,118.7479,118.833,118.3698,118.5116,35012.0
2019-05-08 14:30:00,125.39,125.49,125.09,125.33,42893.0,118.5116,118.6061,118.2281,118.4549,42893.0
2019-05-08 15:00:00,125.35,125.91,125.35,125.82,47617.0,118.4738,119.0031,118.4738,118.918,47617.0
2019-05-08 15:30:00,125.83,125.83,124.94,125.09,223505.0,118.9275,118.9275,118.0863,118.2281,223505.0
2019-05-09 09:30:00,123.7,125.14,123.27,124.12,91901.0,116.9143,118.2753,116.5079,117.3113,91901.0
2019-05-09 10:00:00,123.97,124.42,123.47,123.74,46320.0,117.1695,117.5948,116.6969,116.9521,46320.0
2019-05-09 10:30:00,123.63,123.81,123.0,123.04,88868.0,116.8482,117.0183,116.2527,116.2905,88868.0
2019-05-09 11:00:00,123.04,123.31,122.72,122.84,88179.0,116.2905,116.5457,115.9881,116.1015,88179.0
2019-05-09 11:30:00,122.82,123.38,122.53,123.12,84205.0,116.0826,116.6119,115.8085,116.3661,84205.0
2019-05-09 12:00:00,123.05,124.15,123.05,123.87,57424.0,116.3,117.3396,116.3,117.075,57424.0
2019-05-09 12:30:00,124.0,124.39,123.61,123.92,59363.0,117.1979,117.5665,116.8293,117.1222,59363.0
2019-05-09 13:00:00,123.95,124.27,123.76,124.08,37642.0,117.1506,117.453,116.971,117.2735,37642.0
2019-05-09 13:30:00,124.11,125.02,123.96,124.58,29716.0,117.3018,118.1619,117.1601,117.746,29716.0
2019-05-09 14:00:00,124.66,124.89,124.42,124.68,49289.0,117.8217,118.039,117.5948,117.8406,49289.0
2019-05-09 14:30:00,124.75,125.08,124.18,124.32,45662.0,117.9067,118.2186,117.368,117.5003,45662.0
2019-05-09 15:00:00,124.44,124.61,123.96,124.31,73384.0,117.6137,117.7744,117.1601,117.4909,73384.0
2019-05-09 15:30:00,124.34,125.04,124.34,124.6,155311.0,117.5192,118.1808,117.5192,117.7649,155311.0
2019-05-10 09:30:00,124.55,125.0,123.42,123.68,48679.0,117.7177,118.143,116.6497,116.8954,48679.0
2019-05-10 10:00:00,123.66,123.67,121.48,121.92,67981.0,116.8765,116.886,114.8161,115.232,67981.0
2019-05-10 10:30:00,121.84,122.07,121.15,121.63,54098.0,115.1563,115.3737,114.5042,114.9579,54098.0
2019-05-10 11:00:00,121.6,122.54,121.28,122.04,30318.0,114.9295,115.8179,114.6271,115.3454,30318.0
2019-05-10 11:30:00,122.06,122.58,121.79,122.21,38956.0,115.3643,115.8558,115.1091,115.506,38956.0
2019-05-10 12:00:00,122.33,122.58,122.01,122.58,66184.0,115.6195,115.8558,115.317,115.8558,66184.0
2019-05-10 12:30:00,122.56,123.06,122.4,122.65,31397.0,115.8368,116.3094,115.6856,115.9219,31397.0
2019-05-10 13:00:00,122.58,123.62,122.52,123.27,34699.0,115.8558,116.8387,115.799,116.5079,34699.0
2019-05-10 13:30:00,123.36,124.03,123.26,123.81,41367.0,116.593,117.2262,116.4985,117.0183,41367.0
2019-05-10 14:00:00,123.81,123.94,123.4,123.58,26361.0,117.0183,117.1411,116.6308,116.8009,26361.0
2019-05-10 14:30:00,123.6,124.01,123.4,123.59,28193.0,116.8198,117.2073,116.6308,116.8103,28193.0
2019-05-10 15:00:00,123.64,124.45,123.52,124.29,64744.0,116.8576,117.6232,116.7442,117.4719,64744.0
2019-05-10 15:30:00,124.25,124.34,123.51,123.78,171705.0,117.4341,117.5192,116.7347,116.9899,171705.0
2019-05-13 09:30:00,121.56,121.94,120.82,121.1,85440.0,114.8917,115.2509,114.1923,114.4569,85440.0
2019-05-13 10:00:00,121.0,121.48,120.57,121.36,40887.0,114.3624,114.8161,113.956,114.7027,40887.0
2019-05-13 10:30:00,121.28,121.28,120.72,121.02,47166.0,114.6271,114.6271,114.0978,114.3813,47166.0
2019-05-13 11:00:00,121.01,121.55,120.5,120.5,48600.0,114.3719,114.8823,113.8899,113.8899,48600.0
2019-05-13 11:30:00,120.58,120.77,120.13,120.73,67303.0,113.9655,114.145,113.5401,114.1072,67303.0
2019-05-13 12:00:00,120.73,120.77,120.05,120.1,51250.0,114.1072,114.145,113.4645,113.5118,51250.0
2019-05-13 12:30:00,120.08,120.65,119.61,120.0,72483.0,113.4929,114.0316,113.0487,113.4173,72483.0
2019-05-13 13:00:00,119.98,120.52,119.9,120.42,38054.0,113.3984,113.9088,113.3228,113.8142,38054.0
2019-05-13 13:30:00,120.43,121.24,120.42,121.21,40415.0,113.8237,114.5893,113.8142,114.5609,40415.0
2019-05-13 14:00:00,121.25,121.55,121.0,121.23,114685.0,114.5987,114.8823,114.3624,114.5798,114685.0
2019-05-13 14:30:00,121.25,122.31,120.72,122.03,122781.0,114.5987,115.6006,114.0978,115.3359,122781.0
2019-05-13 15:00:00,122.04,122.33,121.78,121.79,81733.0,115.3454,115.6195,115.0996,115.1091,81733.0
2019-05-13 15:30:00,121.79,122.46,121.75,122.15,172794.0,115.1091,115.7423,115.0713,115.4493,172794.0
2019-05-14 09:30:00,122.35,123.05,121.85,122.37,60394.0,115.6384,116.3,115.1658,115.6573,60394.0
2019-05-14 10:00:00,122.45,123.44,122.4,123.34,34693.0,115.7329,116.6686,115.6856,116.5741,34693.0
2019-05-14 10:30:00,123.32,123.38,122.79,122.9,36964.0,116.5552,116.6119,116.0542,116.1582,36964.0
2019-05-14 11:00:00,122.91,122.99,122.51,122.76,34967.0,116.1676,116.2433,115.7896,116.0259,34967.0
2019-05-14 11:30:00,122.78,123.37,122.78,123.13,28014.0,116.0448,116.6024,116.0448,116.3756,28014.0
2019-05-14 12:00:00,123.06,123.14,122.79,122.85,17415.0,116.3094,116.385,116.0542,116.1109,17415.0
2019-05-14 12:30:00,122.88,123.13,122.62,123.01,38547.0,116.1393,116.3756,115.8936,116.2622,38547.0
2019-05-14 13:00:00,123.02,123.43,123.0,123.3,26673.0,116.2716,116.6591,116.2527,116.5363,26673.0
2019-05-14 13:30:00,123.33,123.74,123.25,123.56,18517.0,116.5646,116.9521,116.489,116.782,18517.0
2019-05-14 14:00:00,123.58,123.65,123.29,123.53,19859.0,116.8009,116.8671,116.5268,116.7536,19859.0
2019-05-14 14:30:00,123.49,123.61,122.94,122.99,34648.0,116.7158,116.8293,116.196,116.2433,34648.0
2019-05-14 15:00:00,122.98,123.42,122.88,123.21,51009.0,116.2338,116.6497,116.1393,116.4512,51009.0
2019-05-14 15:30:00,123.19,123.19,122.06,122.24,198729.0,116.4323,116.4323,115.3643,115.5344,198729.0
2019-05-15 09:30:00,121.71,122.6,120.61,122.42,94151.0,115.0335,115.8747,113.9938,115.7045,94151.0
2019-05-15 10:00:00,122.5,123.34,121.42,123.23,61349.0,115.7801,116.5741,114.7594,116.4701,61349.0
2019-05-15 10:30:00,123.24,123.82,122.92,123.48,44628.0,116.4795,117.0277,116.1771,116.7064,44628.0
2019-05-15 11:00:00,123.48,123.63,123.13,123.42,36709.0,116.7064,116.8482,116.3756,116.6497,36709.0
2019-05-15 11:30:00,123.45,123.79,123.12,123.67,33706.0,116.678,116.9994,116.3661,116.886,33706.0
2019-05-15 12:00:00,123.68,123.81,123.42,123.43,33812.0,116.8954,117.0183,116.6497,116.6591,33812.0
2019-05-15 12:30:00,123.47,123.69,123.08,123.24,25028.0,116.6969,116.9049,116.3283,116.4795,25028.0
2019-05-15 13:00:00,123.19,123.39,122.99,123.2,28018.0,116.4323,116.6213,116.2433,116.4417,28018.0
2019-05-15 13:30:00,123.2,123.47,123.19,123.44,25777.0,116.4417,116.6969,116.4323,116.6686,25777.0
2019-05-15 14:00:00,123.47,123.61,123.33,123.41,27260.0,116.6969,116.8293,116.5646,116.6402,27260.0
2019-05-15 14:30:00,123.4,124.14,123.03,123.76,197882.0,116.6308,117.3302,116.2811,116.971,197882.0
2019-05-15 15:00:00,123.77,123.8,123.39,123.68,64268.0,116.9805,117.0088,116.6213,116.8954,64268.0
2019-05-15 15:30:00,123.65,123.71,123.19,123.2,131260.0,116.8671,116.9238,116.4323,116.4417,131260.0
2019-05-16 09:30:00,123.34,124.34,123.12,123.9,58026.0,116.5741,117.5192,116.3661,117.1033,58026.0
2019-05-16 10:00:00,123.87,124.36,123.71,124.2,42947.0,117.075,117.5381,116.9238,117.3869,42947.0
2019-05-16 10:30:00,124.25,124.48,123.79,123.92,47920.0,117.4341,117.6515,116.9994,117.1222,47920.0
2019-05-16 11:00:00,123.97,124.28,123.59,123.59,79553.0,117.1695,117.4625,116.8103,116.8103,79553.0
2019-05-16 11:30:00,123.65,124.05,123.2,123.47,99422.0,116.8671,117.2451,116.4417,116.6969,99422.0
2019-05-16 12:00:00,123.48,123.91,123.22,123.74,25658.0,116.7064,117.1128,116.4606,116.9521,25658.0
2019-05-16 12:30:00,123.75,124.03,123.62,123.64,44099.0,116.9616,117.2262,116.8387,116.8576,44099.0
2019-05-16 13:00:00,123.67,123.8,123.36,123.68,17182.0,116.886,117.0088,116.593,116.8954,17182.0
2019-05-16 13:30:00,123.65,123.65,123.19,123.34,24502.0,116.8671,116.8671,116.4323,116.5741,24502.0
2019-05-16 14:00:00,123.31,123.67,123.21,123.5,48161.0,116.5457,116.886,116.4512,116.7253,48161.0
2019-05-16 14:30:00,123.53,123.62,123.33,123.37,22373.0,116.7536,116.8387,116.5646,116.6024,22373.0
2019-05-16 15:00:00,123.39,123.39,122.73,123.05,40218.0,116.6213,116.6213,115.9975,116.3,40218.0
2019-05-16 15:30:00,123.05,123.05,122.24,122.69,164372.0,116.3,116.3,115.5344,115.9597,164372.0
2019-05-17 09:30:00,121.14,123.2,121.14,122.96,111705.0,114.4947,116.4417,114.4947,116.2149,111705.0
2019-05-17 10:00:00,122.88,124.09,122.17,123.85,49982.0,116.1393,117.2829,115.4682,117.0561,49982.0
2019-05-17 10:30:00,123.84,124.82,123.41,124.62,45764.0,117.0466,117.9729,116.6402,117.7838,45764.0
2019-05-17 11:00:00,124.61,124.91,124.5,124.57,42089.0,117.7744,118.0579,117.6704,117.7366,42089.0
2019-05-17 11:30:00,124.56,124.56,123.96,124.16,61388.0,117.7271,117.7271,117.1601,117.3491,61388.0
2019-05-17 12:00:00,124.1,124.11,122.85,122.98,90948.0,117.2924,117.3018,116.1109,116.2338,90948.0
2019-05-17 12:30:00,123.02,123.75,122.99,123.53,41382.0,116.2716,116.9616,116.2433,116.7536,41382.0
2019-05-17 13:00:00,123.53,124.23,123.53,124.02,31398.0,116.7536,117.4152,116.7536,117.2168,31398.0
2019-05-17 13:30:00,124.01,124.16,123.78,124.11,24662.0,117.2073,117.3491,116.9899,117.3018,24662.0
2019-05-17 14:00:00,124.04,124.15,123.55,123.75,28459.0,117.2357,117.3396,116.7725,116.9616,28459.0
2019-05-17 14:30:00,123.74,124.12,123.61,124.06,33490.0,116.9521,117.3113,116.8293,117.2546,33490.0
2019-05-17 15:00:00,124.06,124.06,123.27,123.65,59455.0,117.2546,117.2546,116.5079,116.8671,59455.0
2019-05-17 15:30:00,123.64,123.76,123.16,123.47,181912.0,116.8576,116.971,116.4039,116.6969,181912.0
2019-05-20 09:30:00,122.79,125.04,122.79,124.96,170840.0,116.0542,118.1808,116.0542,118.1052,170840.0
2019-05-20 10:00:00,124.89,125.43,124.6,124.82,75567.0,118.039,118.5494,117.7649,117.9729,75567.0
2019-05-20 10:30:00,124.86,125.24,124.5,125.1,48239.0,118.0107,118.3698,117.6704,118.2375,48239.0
2019-05-20 11:00:00,125.13,125.86,125.03,125.31,138928.0,118.2659,118.9558,118.1714,118.436,138928.0
2019-05-20 11:30:00,125.33,125.53,124.74,125.46,128693.0,118.4549,118.6439,117.8973,118.5778,128693.0
2019-05-20 12:00:00,125.46,125.61,125.23,125.44,100067.0,118.5778,118.7195,118.3604,118.5589,100067.0
2019-05-20 12:30:00,125.41,125.49,124.83,125.06,178952.0,118.5305,118.6061,117.9823,118.1997,178952.0
2019-05-20 13:00:00,125.07,125.75,124.83,125.74,40052.0,118.2092,118.8519,117.9823,118.8424,40052.0
2019-05-20 13:30:00,125.71,125.96,125.46,125.84,60101.0,118.8141,119.0503,118.5778,118.9369,60101.0
2019-05-20 14:00:00,125.87,126.06,125.49,125.49,54158.0,118.9653,119.1449,118.6061,118.6061,54158.0
2019-05-20 14:30:00,125.4,125.78,125.3,125.38,67147.0,118.5211,118.8802,118.4265,118.5022,67147.0
2019-05-20 15:00:00,125.41,125.58,125.21,125.57,78697.0,118.5305,118.6912,118.3415,118.6817,78697.0
2019-05-20 15:30:00,125.57,125.96,125.4,125.65,211186.0,118.6817,119.0503,118.5211,118.7573,211186.0
2019-05-21 09:30:00,126.66,127.39,126.24,127.06,101600.0,119.7119,120.4019,119.315,120.09,101600.0
2019-05-21 10:00:00,126.95,128.2,126.89,127.6,75030.0,119.986,121.1675,119.9293,120.6004,75030.0
2019-05-21 10:30:00,127.59,128.34,127.33,128.25,37484.0,120.5909,121.2998,120.3452,121.2147,37484.0
2019-05-21 11:00:00,128.27,128.31,127.21,127.48,71171.0,121.2336,121.2714,120.2318,120.487,71171.0
2019-05-21 11:30:00,127.49,128.15,127.46,127.96,66645.0,120.4964,121.1202,120.4681,120.9406,66645.0
2019-05-21 12:00:00,128.0,128.27,127.94,128.03,80363.0,120.9784,121.2336,120.9217,121.0068,80363.0
2019-05-21 12:30:00,128.03,128.31,127.99,128.3,51314.0,121.0068,121.2714,120.969,121.262,51314.0
2019-05-21 13:00:00,128.3,128.52,128.2,128.24,36586.0,121.262,121.4699,121.1675,121.2053,36586.0
2019-05-21 13:30:00,128.21,128.42,128.15,128.19,34699.0,121.1769,121.3754,121.1202,121.158,34699.0
2019-05-21 14:00:00,128.19,128.31,128.0,128.2,33486.0,121.158,121.2714,120.9784,121.1675,33486.0
2019-05-21 14:30:00,128.22,128.42,128.09,128.38,44265.0,121.1864,121.3754,121.0635,121.3376,44265.0
2019-05-21 15:00:00,128.39,128.59,128.33,128.59,57425.0,121.347,121.5361,121.2903,121.5361,57425.0
2019-05-21 15:30:00,128.58,128.77,128.11,128.23,180685.0,121.5266,121.7062,121.0824,121.1958,180685.0
2019-05-22 09:30:00,127.41,128.0,127.05,127.82,56552.0,120.4208,120.9784,120.0805,120.8083,56552.0
2019-05-22 10:00:00,127.79,128.1,127.45,127.92,42946.0,120.78,121.0729,120.4586,120.9028,42946.0
2019-05-22 10:30:00,127.89,127.98,127.47,127.67,31845.0,120.8745,120.9595,120.4775,120.6665,31845.0
2019-05-22 11:00:00,127.69,127.74,127.39,127.57,45169.0,120.6854,120.7327,120.4019,120.572,45169.0
2019-05-22 11:30:00,127.61,127.79,127.44,127.55,45134.0,120.6098,120.78,120.4492,120.5531,45134.0
2019-05-22 12:00:00,127.51,127.7,127.45,127.53,56072.0,120.5153,120.6949,120.4586,120.5342,56072.0
2019-05-22 12:30:00,127.5,127.96,127.48,127.79,28927.0,120.5059,120.9406,120.487,120.78,28927.0
2019-05-22 13:00:00,127.76,127.97,127.65,127.9,21218.0,120.7516,120.9501,120.6476,120.8839,21218.0
2019-05-22 13:30:00,127.91,127.94,127.76,127.76,17279.0,120.8934,120.9217,120.7516,120.7516,17279.0
2019-05-22 14:00:00,127.77,127.86,127.56,127.82,42703.0,120.761,120.8461,120.5626,120.8083,42703.0
2019-05-22 14:30:00,127.81,128.02,127.74,127.94,26491.0,120.7989,120.9973,120.7327,120.9217,26491.0
2019-05-22 15:00:00,127.95,128.4,127.95,128.3,29324.0,120.9312,121.3565,120.9312,121.262,29324.0
2019-05-22 15:30:00,128.3,128.47,128.2,128.21,150615.0,121.262,121.4227,121.1675,121.1769,150615.0
2019-05-23 09:30:00,127.43,127.65,126.49,127.11,83501.0,120.4397,120.6476,119.5513,120.1373,83501.0
2019-05-23 10:00:00,127.05,127.45,126.9,127.32,120748.0,120.0805,120.4586,119.9388,120.3357,120748.0
2019-05-23 10:30:00,127.32,127.54,127.05,127.06,36271.0,120.3357,120.5437,120.0805,120.09,36271.0
2019-05-23 11:00:00,127.08,127.35,126.87,127.11,122607.0,120.1089,120.3641,119.9104,120.1373,122607.0
2019-05-23 11:30:00,127.08,127.13,126.44,126.54,264023.0,120.1089,120.1562,119.504,119.5985,264023.0
2019-05-23 12:00:00,126.56,126.9,126.41,126.53,134332.0,119.6174,119.9388,119.4757,119.5891,134332.0
2019-05-23 12:30:00,126.58,126.65,126.46,126.51,157773.0,119.6363,119.7025,119.5229,119.5702,157773.0
2019-05-23 13:00:00,126.51,126.93,126.45,126.9,161080.0,119.5702,119.9671,119.5135,119.9388,161080.0
2019-05-23 13:30:00,126.87,127.15,126.5,126.57,28822.0,119.9104,120.1751,119.5607,119.6269,28822.0
2019-05-23 14:00:00,126.61,126.68,126.39,126.49,130844.0,119.6647,119.7308,119.4568,119.5513,130844.0
2019-05-23 14:30:00,126.5,126.69,125.87,126.04,118287.0,119.5607,119.7403,118.9653,119.126,118287.0
2019-05-23 15:00:00,126.04,126.28,125.54,126.14,41786.0,119.126,119.3528,118.6534,119.2205,41786.0
2019-05-23 15:30:00,126.08,126.81,126.05,126.71,133733.0,119.1638,119.8537,119.1354,119.7592,133733.0
2019-05-24 09:30:00,126.13,127.53,124.4,124.64,310346.0,119.211,120.5342,117.5759,117.8027,310346.0
2019-05-24 10:00:00,124.62,124.93,124.01,124.23,145016.0,117.7838,118.0768,117.2073,117.4152,145016.0
2019-05-24 10:30:00,124.27,124.66,122.75,122.95,104158.0,117.453,117.8217,116.0164,116.2055,104158.0
2019-05-24 11:00:00,122.98,124.07,122.98,123.61,202905.0,116.2338,117.264,116.2338,116.8293,202905.0
2019-05-24 11:30:00,123.64,124.05,123.59,124.01,39169.0,116.8576,117.2451,116.8103,117.2073,39169.0
2019-05-24 12:00:00,124.02,124.58,123.72,124.43,95612.0,117.2168,117.746,116.9332,117.6043,95612.0
2019-05-24 12:30:00,124.48,124.83,124.16,124.36,62561.0,117.6515,117.9823,117.3491,117.5381,62561.0
2019-05-24 13:00:00,124.39,124.5,124.16,124.23,27324.0,117.5665,117.6704,117.3491,117.4152,27324.0
2019-05-24 13:30:00,124.23,124.47,123.94,124.0,57736.0,117.4152,117.6421,117.1411,117.1979,57736.0
2019-05-24 14:00:00,124.0,124.2,123.86,124.16,81831.0,117.1979,117.3869,117.0655,117.3491,81831.0
2019-05-24 14:30:00,124.19,124.21,123.8,124.0,39368.0,117.3774,117.3963,117.0088,117.1979,39368.0
2019-05-24 15:00:00,123.95,124.12,123.91,124.07,50958.0,117.1506,117.3113,117.1128,117.264,50958.0
2019-05-24 15:30:00,124.07,124.15,123.78,123.87,197214.0,117.264,117.3396,116.9899,117.075,197214.0
2019-05-28 09:30:00,123.31,125.21,123.03,125.21,82484.0,116.5457,118.3415,116.2811,118.3415,82484.0
2019-05-28 10:00:00,125.27,125.42,124.66,124.8,51721.0,118.3982,118.54,117.8217,117.954,51721.0
2019-05-28 10:30:00,124.9,124.95,124.35,124.78,26256.0,118.0485,118.0957,117.5287,117.9351,26256.0
2019-05-28 11:00:00,124.71,125.74,124.71,125.05,39400.0,117.8689,118.8424,117.8689,118.1903,39400.0
2019-05-28 11:30:00,125.02,125.56,124.86,125.47,35115.0,118.1619,118.6723,118.0107,118.5872,35115.0
2019-05-28 12:00:00,125.46,125.63,125.23,125.41,28799.0,118.5778,118.7384,118.3604,118.5305,28799.0
2019-05-28 12:30:00,125.43,125.57,124.97,125.01,21737.0,118.5494,118.6817,118.1146,118.1525,21737.0
2019-05-28 13:00:00,125.07,125.14,124.71,124.72,21734.0,118.2092,118.2753,117.8689,117.8784,21734.0
2019-05-28 13:30:00,124.76,124.99,124.65,124.65,13164.0,117.9162,118.1335,117.8122,117.8122,13164.0
2019-05-28 14:00:00,124.62,124.72,124.43,124.52,31312.0,117.7838,117.8784,117.6043,117.6893,31312.0
2019-05-28 14:30:00,124.5,124.72,124.08,124.18,62757.0,117.6704,117.8784,117.2735,117.368,62757.0
2019-05-28 15:00:00,124.14,124.26,123.87,123.89,48475.0,117.3302,117.4436,117.075,117.0939,48475.0
2019-05-28 15:30:00,123.88,124.01,123.02,123.06,241463.0,117.0844,117.2073,116.2716,116.3094,241463.0
2019-05-29 09:30:00,122.91,123.04,121.3,122.03,77637.0,116.1676,116.2905,114.646,115.3359,77637.0
2019-05-29 10:00:00,121.99,122.34,121.35,122.21,55507.0,115.2981,115.6289,114.6932,115.506,55507.0
2019-05-29 10:30:00,122.21,122.79,122.06,122.23,48556.0,115.506,116.0542,115.3643,115.525,48556.0
2019-05-29 11:00:00,122.21,122.45,121.45,121.58,55459.0,115.506,115.7329,114.7877,114.9106,55459.0
2019-05-29 11:30:00,121.57,121.86,120.88,121.02,42638.0,114.9012,115.1752,114.249,114.3813,42638.0
2019-05-29 12:00:00,121.03,121.68,120.92,121.59,65629.0,114.3908,115.0051,114.2868,114.9201,65629.0
2019-05-29 12:30:00,121.54,121.75,121.23,121.34,29416.0,114.8728,115.0713,114.5798,114.6838,29416.0
2019-05-29 13:00:00,121.34,122.01,121.2,121.93,35041.0,114.6838,115.317,114.5515,115.2414,35041.0
2019-05-29 13:30:00,121.84,122.43,121.78,122.14,23791.0,115.1563,115.714,115.0996,115.4399,23791.0
2019-05-29 14:00:00,122.12,122.21,121.85,121.99,22505.0,115.421,115.506,115.1658,115.2981,22505.0
2019-05-29 14:30:00,121.94,121.94,121.5,121.74,34710.0,115.2509,115.2509,114.835,115.0618,34710.0
2019-05-29 15:00:00,121.69,121.84,121.38,121.76,44305.0,115.0146,115.1563,114.7216,115.0807,44305.0
2019-05-29 15:30:00,121.76,122.25,121.65,121.86,160747.0,115.0807,115.5439,114.9768,115.1752,160747.0
2019-05-30 09:30:00,122.44,123.17,122.08,122.93,31437.0,115.7234,116.4134,115.3832,116.1866,31437.0
2019-05-30 10:00:00,122.81,123.51,122.81,123.32,49767.0,116.0731,116.7347,116.0731,116.5552,49767.0
2019-05-30 10:30:00,123.32,123.47,122.04,122.13,45389.0,116.5552,116.6969,115.3454,115.4304,45389.0
2019-05-30 11:00:00,122.04,122.23,121.65,121.66,50249.0,115.3454,115.525,114.9768,114.9862,50249.0
2019-05-30 11:30:00,121.68,121.98,121.35,121.92,46477.0,115.0051,115.2887,114.6932,115.232,46477.0
2019-05-30 12:00:00,121.87,122.33,121.56,122.19,45500.0,115.1847,115.6195,114.8917,115.4871,45500.0
2019-05-30 12:30:00,122.18,122.43,122.02,122.02,31358.0,115.4777,115.714,115.3265,115.3265,31358.0
2019-05-30 13:00:00,122.03,122.09,121.7,121.96,30637.0,115.3359,115.3926,115.024,115.2698,30637.0
2019-05-30 13:30:00,121.99,122.14,121.64,122.1,22677.0,115.2981,115.4399,114.9673,115.4021,22677.0
2019-05-30 14:00:00,122.04,122.15,121.64,121.83,27076.0,115.3454,115.4493,114.9673,115.1469,27076.0
2019-05-30 14:30:00,121.81,121.81,121.36,121.73,50045.0,115.128,115.128,114.7027,115.0524,50045.0
2019-05-30 15:00:00,121.71,122.44,121.53,122.35,53451.0,115.0335,115.7234,114.8634,115.6384,53451.0
2019-05-30 15:30:00,122.3,122.84,122.23,122.57,166609.0,115.5911,116.1015,115.525,115.8463,166609.0
2019-05-31 09:30:00,121.47,121.77,120.29,120.87,58757.0,115.1863,115.4708,114.0673,114.6173,58757.0
2019-05-31 10:00:00,120.82,120.9,119.94,120.79,64860.0,114.5699,114.6458,113.7354,114.5415,64860.0
2019-05-31 10:30:00,120.79,121.19,120.76,120.94,39785.0,114.5415,114.9208,114.513,114.6837,39785.0
2019-05-31 11:00:00,120.92,121.71,120.83,121.7,33122.0,114.6647,115.4139,114.5794,115.4044,33122.0
2019-05-31 11:30:00,121.71,121.96,121.37,121.86,34036.0,115.4139,115.6509,115.0915,115.5561,34036.0
2019-05-31 12:00:00,121.89,122.01,121.55,121.78,34372.0,115.5846,115.6984,115.2622,115.4803,34372.0
2019-05-31 12:30:00,121.73,122.11,121.45,121.6,24597.0,115.4328,115.7932,115.1673,115.3096,24597.0
2019-05-31 13:00:00,121.61,122.33,121.6,122.33,27636.0,115.3191,116.0018,115.3096,116.0018,27636.0
2019-05-31 13:30:00,122.32,122.35,121.99,122.24,28837.0,115.9923,116.0208,115.6794,115.9165,28837.0
2019-05-31 14:00:00,122.25,122.29,121.43,121.54,42430.0,115.9259,115.9639,115.1484,115.2527,42430.0
2019-05-31 14:30:00,121.53,122.0,121.38,121.66,38708.0,115.2432,115.6889,115.1009,115.3665,38708.0
2019-05-31 15:00:00,121.66,121.81,121.17,121.26,99100.0,115.3665,115.5087,114.9018,114.9872,99100.0
2019-05-31 15:30:00,121.26,121.3,120.74,120.95,278917.0,114.9872,115.0251,114.4941,114.6932,278917.0
2019-06-03 09:30:00,121.0,122.98,120.0,122.34,67409.0,114.7406,116.6182,113.7923,116.0113,67409.0
2019-06-03 10:00:00,122.29,122.74,121.86,122.6,32001.0,115.9639,116.3906,115.5561,116.2578,32001.0
2019-06-03 10:30:00,122.54,123.65,122.41,123.17,55113.0,116.2009,117.2535,116.0777,116.7984,55113.0
2019-06-03 11:00:00,123.11,123.2,122.67,122.79,54371.0,116.7415,116.8268,116.3242,116.438,54371.0
2019-06-03 11:30:00,122.79,123.04,122.56,122.7,40974.0,116.438,116.6751,116.2199,116.3527,40974.0
2019-06-03 12:00:00,122.7,122.72,122.17,122.26,27905.0,116.3527,116.3716,115.8501,115.9354,27905.0
2019-06-03 12:30:00,122.28,122.76,121.99,122.4,38000.0,115.9544,116.4096,115.6794,116.0682,38000.0
2019-06-03 13:00:00,122.41,123.49,122.22,123.03,49035.0,116.0777,117.1018,115.8975,116.6656,49035.0
2019-06-03 13:30:00,123.01,123.34,122.52,123.34,29818.0,116.6466,116.9596,116.182,116.9596,29818.0
2019-06-03 14:00:00,123.27,123.69,123.2,123.55,61168.0,116.8932,117.2915,116.8268,117.1587,61168.0
2019-06-03 14:30:00,123.61,123.66,122.69,122.75,40384.0,117.2156,117.263,116.3432,116.4001,40384.0
2019-06-03 15:00:00,122.79,122.94,122.38,122.59,66746.0,116.438,116.5803,116.0492,116.2484,66746.0
2019-06-03 15:30:00,122.6,123.37,122.4,123.02,185020.0,116.2578,116.988,116.0682,116.6561,185020.0
2019-06-04 09:30:00,124.04,125.75,123.9,125.66,75352.0,117.6233,119.2449,117.4906,119.1595,75352.0
2019-06-04 10:00:00,125.61,125.61,124.33,124.74,53956.0,119.1121,119.1121,117.8983,118.2871,53956.0
2019-06-04 10:30:00,124.74,125.12,124.21,124.63,52534.0,118.2871,118.6475,117.7846,118.1828,52534.0
2019-06-04 11:00:00,124.58,125.28,124.52,124.75,50352.0,118.1354,118.7992,118.0785,118.2966,50352.0
2019-06-04 11:30:00,124.72,124.83,124.27,124.77,54891.0,118.2682,118.3725,117.8414,118.3156,54891.0
2019-06-04 12:00:00,124.82,125.29,124.78,125.03,40821.0,118.363,118.8087,118.3251,118.5621,40821.0
2019-06-04 12:30:00,125.03,125.58,125.0,125.38,32269.0,118.5621,119.0837,118.5337,118.894,32269.0
2019-06-04 13:00:00,125.37,125.62,125.34,125.59,28082.0,118.8845,119.1216,118.8561,119.0932,28082.0
2019-06-04 13:30:00,125.64,125.71,125.44,125.61,19922.0,119.1406,119.207,118.9509,119.1121,19922.0
2019-06-04 14:00:00,125.6,126.23,125.52,126.01,54501.0,119.1026,119.7001,119.0268,119.4914,54501.0
2019-06-04 14:30:00,126.01,126.2,125.67,125.68,63507.0,119.4914,119.6716,119.169,119.1785,63507.0
2019-06-04 15:00:00,125.71,126.0,125.71,125.98,77222.0,119.207,119.482,119.207,119.463,77222.0
2019-06-04 15:30:00,125.98,126.02,125.47,125.53,355130.0,119.463,119.5009,118.9794,119.0363,355130.0
2019-06-05 09:30:00,126.83,126.83,125.16,125.69,68997.0,120.269,120.269,118.6854,119.188,68997.0
2019-06-05 10:00:00,125.53,125.73,124.23,124.32,47222.0,119.0363,119.2259,117.8035,117.8889,47222.0
2019-06-05 10:30:00,124.33,124.69,123.94,124.54,67131.0,117.8983,118.2397,117.5285,118.0975,67131.0
2019-06-05 11:00:00,124.65,124.76,124.23,124.6,69731.0,118.2018,118.3061,117.8035,118.1544,69731.0
2019-06-05 11:30:00,124.59,124.93,124.4,124.64,27227.0,118.1449,118.4673,117.9647,118.1923,27227.0
2019-06-05 12:00:00,124.65,124.78,124.3,124.72,17268.0,118.2018,118.3251,117.8699,118.2682,17268.0
2019-06-05 12:30:00,124.68,124.78,124.29,124.65,16979.0,118.2302,118.3251,117.8604,118.2018,16979.0
2019-06-05 13:00:00,124.71,125.22,124.71,125.22,9466.0,118.2587,118.7423,118.2587,118.7423,9466.0
2019-06-05 13:30:00,125.24,125.43,125.1,125.14,11845.0,118.7613,118.9414,118.6285,118.6664,11845.0
2019-06-05 14:00:00,125.22,125.29,124.97,124.97,35026.0,118.7423,118.8087,118.5052,118.5052,35026.0
2019-06-05 14:30:00,125.0,125.09,124.73,124.79,21062.0,118.5337,118.619,118.2777,118.3345,21062.0
2019-06-05 15:00:00,124.78,125.08,124.75,125.03,32146.0,118.3251,118.6095,118.2966,118.5621,32146.0
2019-06-05 15:30:00,125.04,125.16,124.67,124.79,164064.0,118.5716,118.6854,118.2208,118.3345,164064.0
2019-06-06 09:30:00,125.12,125.76,124.47,125.42,32898.0,118.6475,119.2544,118.0311,118.932,32898.0
2019-06-06 10:00:00,125.33,125.87,125.06,125.52,26972.0,118.8466,119.3587,118.5906,119.0268,26972.0
2019-06-06 10:30:00,125.46,126.07,125.43,125.9,32318.0,118.9699,119.5483,118.9414,119.3871,32318.0
2019-06-06 11:00:00,125.94,126.04,125.51,125.75,20791.0,119.4251,119.5199,119.0173,119.2449,20791.0
2019-06-06 11:30:00,125.65,125.68,124.78,124.95,22096.0,119.1501,119.1785,118.3251,118.4863,22096.0
2019-06-06 12:00:00,124.9,125.31,124.85,125.27,30948.0,118.4389,118.8276,118.3914,118.7897,30948.0
2019-06-06 12:30:00,125.26,125.77,125.26,125.72,20681.0,118.7802,119.2639,118.7802,119.2164,20681.0
2019-06-06 13:00:00,125.73,125.89,125.69,125.76,23930.0,119.2259,119.3776,119.188,119.2544,23930.0
2019-06-06 13:30:00,125.76,125.78,125.5,125.7,25287.0,119.2544,119.2733,119.0078,119.1975,25287.0
2019-06-06 14:00:00,125.74,126.04,125.59,126.01,30959.0,119.2354,119.5199,119.0932,119.4914,30959.0
2019-06-06 14:30:00,126.0,126.36,125.95,126.29,42339.0,119.482,119.8233,119.4345,119.757,42339.0
2019-06-06 15:00:00,126.28,126.5,126.13,126.48,41670.0,119.7475,119.9561,119.6052,119.9371,41670.0
2019-06-06 15:30:00,126.46,126.82,125.96,126.04,176051.0,119.9182,120.2595,119.444,119.5199,176051.0
2019-06-07 09:30:00,126.71,127.39,126.65,127.0,47074.0,120.1552,120.8,120.0983,120.4302,47074.0
2019-06-07 10:00:00,126.81,127.16,126.65,127.04,20660.0,120.2501,120.5819,120.0983,120.4682,20660.0
2019-06-07 10:30:00,126.97,128.12,126.97,128.05,35840.0,120.4018,121.4923,120.4018,121.4259,35840.0
2019-06-07 11:00:00,128.13,128.41,128.0,128.16,52253.0,121.5018,121.7673,121.3785,121.5302,52253.0
2019-06-07 11:30:00,128.13,128.45,128.02,128.22,54420.0,121.5018,121.8052,121.3975,121.5871,54420.0
2019-06-07 12:00:00,128.21,128.85,128.18,128.78,31906.0,121.5776,122.1845,121.5492,122.1181,31906.0
2019-06-07 12:30:00,128.79,129.1,128.65,128.77,27846.0,122.1276,122.4216,121.9949,122.1087,27846.0
2019-06-07 13:00:00,128.77,128.94,128.5,128.64,25387.0,122.1087,122.2699,121.8526,121.9854,25387.0
2019-06-07 13:30:00,128.66,128.9,128.43,128.6,23682.0,122.0044,122.2319,121.7862,121.9475,23682.0
2019-06-07 14:00:00,128.55,128.78,128.46,128.74,58386.0,121.9,122.1181,121.8147,122.0802,58386.0
2019-06-07 14:30:00,128.77,128.82,128.5,128.63,54014.0,122.1087,122.1561,121.8526,121.9759,54014.0
2019-06-07 15:00:00,128.6,128.75,128.36,128.56,46431.0,121.9475,122.0897,121.7199,121.9095,46431.0
2019-06-07 15:30:00,128.5,128.55,128.24,128.39,113175.0,121.8526,121.9,121.6061,121.7483,113175.0
2019-06-10 09:30:00,129.0,129.9,128.79,129.8,57347.0,122.3268,123.1802,122.1276,123.0854,57347.0
2019-06-10 10:00:00,129.9,130.95,129.82,130.12,74324.0,123.1802,124.1759,123.1043,123.3888,74324.0
2019-06-10 10:30:00,130.17,130.7,130.0,130.59,37220.0,123.4362,123.9388,123.275,123.8345,37220.0
2019-06-10 11:00:00,130.61,130.7,129.91,129.92,36358.0,123.8535,123.9388,123.1897,123.1992,36358.0
2019-06-10 11:30:00,129.9,130.39,129.74,130.37,42273.0,123.1802,123.6449,123.0285,123.6259,42273.0
2019-06-10 12:00:00,130.34,130.94,130.23,130.94,49251.0,123.5974,124.1664,123.4931,124.1664,49251.0
2019-06-10 12:30:00,130.92,131.23,130.87,130.87,40213.0,124.1474,124.4414,124.1,124.1,40213.0
2019-06-10 13:00:00,130.89,131.07,130.75,130.82,33147.0,124.119,124.2897,123.9862,124.0526,33147.0
2019-06-10 13:30:00,130.81,130.91,130.35,130.61,33166.0,124.0431,124.138,123.6069,123.8535,33166.0
2019-06-10 14:00:00,130.63,130.75,130.39,130.68,53973.0,123.8724,123.9862,123.6449,123.9199,53973.0
2019-06-10 14:30:00,130.64,130.92,130.61,130.91,49731.0,123.8819,124.1474,123.8535,124.138,49731.0
2019-06-10 15:00:00,130.88,131.17,130.74,130.76,72829.0,124.1095,124.3845,123.9768,123.9957,72829.0
2019-06-10 15:30:00,130.72,130.86,130.2,130.24,140350.0,123.9578,124.0905,123.4647,123.5026,140350.0
2019-06-11 09:30:00,130.34,130.36,128.5,128.94,237141.0,123.5974,123.6164,121.8526,122.2699,237141.0
2019-06-11 10:00:00,128.79,129.1,127.21,128.04,228529.0,122.1276,122.4216,120.6294,121.4164,228529.0
2019-06-11 10:30:00,128.14,128.2,126.89,127.63,91972.0,121.5113,121.5681,120.3259,121.0276,91972.0
2019-06-11 11:00:00,127.59,128.22,127.38,128.08,61992.0,120.9897,121.5871,120.7906,121.4544,61992.0
2019-06-11 11:30:00,128.07,128.54,128.05,128.3,52558.0,121.4449,121.8906,121.4259,121.663,52558.0
2019-06-11 12:00:00,128.27,128.97,127.81,128.82,109913.0,121.6345,122.2983,121.1983,122.1561,109913.0
2019-06-11 12:30:00,128.85,129.26,128.39,128.55,94994.0,122.1845,122.5733,121.7483,121.9,94994.0
2019-06-11 13:00:00,128.51,129.09,128.2,128.98,80535.0,121.8621,122.4121,121.5681,122.3078,80535.0
2019-06-11 13:30:00,128.96,129.25,128.72,128.94,48701.0,122.2888,122.5638,122.0612,122.2699,48701.0
2019-06-11 14:00:00,128.98,129.01,128.52,128.8,49372.0,122.3078,122.3362,121.8716,122.1371,49372.0
2019-06-11 14:30:00,128.83,129.31,128.68,129.03,226257.0,122.1656,122.6207,122.0233,122.3552,226257.0
2019-06-11 15:00:00,129.01,129.16,128.81,128.81,59460.0,122.3362,122.4785,122.1466,122.1466,59460.0
2019-06-11 15:30:00,128.76,128.81,127.89,128.05,183030.0,122.0992,122.1466,121.2742,121.4259,183030.0
2019-06-12 09:30:00,127.63,127.63,125.17,125.17,90525.0,121.0276,121.0276,118.6949,118.6949,90525.0
2019-06-12 10:00:00,125.24,125.62,124.76,125.34,99217.0,118.7613,119.1216,118.3061,118.8561,99217.0
2019-06-12 10:30:00,125.36,125.85,125.28,125.31,57424.0,118.8751,119.3397,118.7992,118.8276,57424.0
2019-06-12 11:00:00,125.27,125.42,125.06,125.42,44589.0,118.7897,118.932,118.5906,118.932,44589.0
2019-06-12 11:30:00,125.42,125.52,125.19,125.33,37812.0,118.932,119.0268,118.7139,118.8466,37812.0
2019-06-12 12:00:00,125.29,125.8,125.29,125.79,36995.0,118.8087,119.2923,118.8087,119.2828,36995.0
2019-06-12 12:30:00,125.8,126.04,125.66,126.0,39185.0,119.2923,119.5199,119.1595,119.482,39185.0
2019-06-12 13:00:00,126.0,126.17,125.8,125.94,29202.0,119.482,119.6432,119.2923,119.4251,29202.0
2019-06-12 13:30:00,125.94,126.05,125.62,125.69,27126.0,119.4251,119.5294,119.1216,119.188,27126.0
2019-06-12 14:00:00,125.67,125.88,125.56,125.87,46021.0,119.169,119.3682,119.0647,119.3587,46021.0
2019-06-12 14:30:00,125.87,126.07,125.82,126.01,37547.0,119.3587,119.5483,119.3113,119.4914,37547.0
2019-06-12 15:00:00,126.02,126.36,125.97,126.2,41178.0,119.5009,119.8233,119.4535,119.6716,41178.0
2019-06-12 15:30:00,126.19,126.79,126.16,126.74,172269.0,119.6621,120.2311,119.6337,120.1837,172269.0
2019-06-13 09:30:00,126.84,127.02,125.94,126.5,53168.0,120.2785,120.4492,119.4251,119.9561,53168.0
2019-06-13 10:00:00,126.53,126.7,126.08,126.7,45685.0,119.9845,120.1457,119.5578,120.1457,45685.0
2019-06-13 10:30:00,126.83,126.91,126.26,126.46,56624.0,120.269,120.3449,119.7285,119.9182,56624.0
2019-06-13 11:00:00,126.47,126.94,126.43,126.94,59996.0,119.9276,120.3733,119.8897,120.3733,59996.0
2019-06-13 11:30:00,126.95,126.99,126.51,126.6,56636.0,120.3828,120.4207,119.9656,120.0509,56636.0
2019-06-13 12:00:00,126.61,127.42,126.6,127.27,26661.0,120.0604,120.8285,120.0509,120.6863,26661.0
2019-06-13 12:30:00,127.28,127.57,127.13,127.5,24786.0,120.6957,120.9707,120.5535,120.9044,24786.0
2019-06-13 13:00:00,127.52,127.67,127.19,127.27,30442.0,120.9233,121.0656,120.6104,120.6863,30442.0
2019-06-13 13:30:00,127.27,127.3,126.9,126.91,23148.0,120.6863,120.7147,120.3354,120.3449,23148.0
2019-06-13 14:00:00,126.94,127.18,126.78,127.15,22331.0,120.3733,120.6009,120.2216,120.5725,22331.0
2019-06-13 14:30:00,127.21,127.21,126.78,126.83,43919.0,120.6294,120.6294,120.2216,120.269,43919.0
2019-06-13 15:00:00,126.8,126.86,126.54,126.8,50352.0,120.2406,120.2975,119.994,120.2406,50352.0
2019-06-13 15:30:00,126.82,127.45,126.74,127.4,118407.0,120.2595,120.8569,120.1837,120.8095,118407.0
2019-06-14 09:30:00,127.6,128.22,127.05,128.22,46842.0,120.9992,121.5871,120.4776,121.5871,46842.0
2019-06-14 10:00:00,128.25,128.25,127.67,127.86,18353.0,121.6156,121.6156,121.0656,121.2457,18353.0
2019-06-14 10:30:00,127.89,127.89,127.28,127.61,45800.0,121.2742,121.2742,120.6957,121.0087,45800.0
2019-06-14 11:00:00,127.56,127.61,126.81,126.94,19634.0,120.9613,121.0087,120.2501,120.3733,19634.0
2019-06-14 11:30:00,126.98,127.2,126.81,127.02,24762.0,120.4113,120.6199,120.2501,120.4492,24762.0
2019-06-14 12:00:00,127.0,127.12,126.86,126.86,16098.0,120.4302,120.544,120.2975,120.2975,16098.0
2019-06-14 12:30:00,126.84,127.17,126.84,126.91,10247.0,120.2785,120.5914,120.2785,120.3449,10247.0
2019-06-14 13:00:00,126.92,126.99,126.78,126.78,10625.0,120.3544,120.4207,120.2216,120.2216,10625.0
2019-06-14 13:30:00,126.81,126.95,126.68,126.68,15270.0,120.2501,120.3828,120.1268,120.1268,15270.0
2019-06-14 14:00:00,126.65,126.69,126.18,126.22,30814.0,120.0983,120.1363,119.6526,119.6906,30814.0
2019-06-14 14:30:00,126.25,126.35,126.05,126.06,43275.0,119.719,119.8138,119.5294,119.5389,43275.0
2019-06-14 15:00:00,126.06,126.74,126.06,126.72,45896.0,119.5389,120.1837,119.5389,120.1647,45896.0
2019-06-14 15:30:00,126.72,126.95,126.51,126.62,94618.0,120.1647,120.3828,119.9656,120.0699,94618.0
2019-06-17 09:30:00,126.49,126.92,126.23,126.56,32579.0,119.9466,120.3544,119.7001,120.013,32579.0
2019-06-17 10:00:00,126.49,126.66,125.86,126.53,47460.0,119.9466,120.1078,119.3492,119.9845,47460.0
2019-06-17 10:30:00,126.55,126.92,126.47,126.47,32247.0,120.0035,120.3544,119.9276,119.9276,32247.0
2019-06-17 11:00:00,126.43,127.45,126.41,127.45,38841.0,119.8897,120.8569,119.8707,120.8569,38841.0
2019-06-17 11:30:00,127.43,127.47,126.78,127.0,34968.0,120.838,120.8759,120.2216,120.4302,34968.0
2019-06-17 12:00:00,126.98,127.38,126.96,127.32,17735.0,120.4113,120.7906,120.3923,120.7337,17735.0
2019-06-17 12:30:00,127.35,127.56,127.18,127.19,25714.0,120.7621,120.9613,120.6009,120.6104,25714.0
2019-06-17 13:00:00,127.18,127.46,127.11,127.41,19283.0,120.6009,120.8664,120.5345,120.819,19283.0
2019-06-17 13:30:00,127.42,127.65,127.31,127.6,16600.0,120.8285,121.0466,120.7242,120.9992,16600.0
2019-06-17 14:00:00,127.57,127.79,127.56,127.59,22230.0,120.9707,121.1794,120.9613,120.9897,22230.0
2019-06-17 14:30:00,127.59,127.91,127.58,127.76,24962.0,120.9897,121.2931,120.9802,121.1509,24962.0
2019-06-17 15:00:00,127.75,127.79,127.58,127.75,21200.0,121.1414,121.1794,120.9802,121.1414,21200.0
2019-06-17 15:30:00,127.75,128.28,127.65,128.16,197163.0,121.1414,121.644,121.0466,121.5302,197163.0
2019-06-18 09:30:00,128.49,129.4,127.66,129.18,64394.0,121.8431,122.7061,121.0561,122.4975,64394.0
2019-06-18 10:00:00,129.05,129.2,127.96,128.36,26563.0,122.3742,122.5164,121.3406,121.7199,26563.0
2019-06-18 10:30:00,128.43,129.74,128.42,129.74,52819.0,121.7862,123.0285,121.7768,123.0285,52819.0
2019-06-18 11:00:00,129.66,130.05,129.52,129.93,54717.0,122.9526,123.3224,122.8199,123.2087,54717.0
2019-06-18 11:30:00,129.9,130.31,129.61,129.69,95175.0,123.1802,123.569,122.9052,122.9811,95175.0
2019-06-18 12:00:00,129.71,130.05,129.66,130.05,36542.0,123.0,123.3224,122.9526,123.3224,36542.0
2019-06-18 12:30:00,130.08,130.12,129.73,130.02,32502.0,123.3509,123.3888,123.019,123.294,32502.0
2019-06-18 13:00:00,129.99,129.99,129.52,129.84,22665.0,123.2655,123.2655,122.8199,123.1233,22665.0
2019-06-18 13:30:00,129.89,129.96,129.71,129.81,29869.0,123.1707,123.2371,123.0,123.0949,29869.0
2019-06-18 14:00:00,129.79,129.97,129.7,129.95,45887.0,123.0759,123.2466,122.9906,123.2276,45887.0
2019-06-18 14:30:00,129.92,130.11,129.55,129.55,48262.0,123.1992,123.3793,122.8483,122.8483,48262.0
2019-06-18 15:00:00,129.46,129.51,128.9,128.92,59957.0,122.763,122.8104,122.2319,122.2509,59957.0
2019-06-18 15:30:00,128.87,129.09,128.58,129.06,135743.0,122.2035,122.4121,121.9285,122.3837,135743.0
2019-06-19 09:30:00,129.61,130.47,127.5,130.46,93267.0,122.9052,123.7207,120.9044,123.7112,93267.0
2019-06-19 10:00:00,130.45,130.76,129.91,130.56,39567.0,123.7018,123.9957,123.1897,123.8061,39567.0
2019-06-19 10:30:00,130.65,130.77,129.69,129.78,34153.0,123.8914,124.0052,122.9811,123.0664,34153.0
2019-06-19 11:00:00,129.82,130.17,129.78,130.07,27097.0,123.1043,123.4362,123.0664,123.3414,27097.0
2019-06-19 11:30:00,130.09,130.33,129.99,130.14,29295.0,123.3604,123.588,123.2655,123.4078,29295.0
2019-06-19 12:00:00,130.14,130.2,130.02,130.18,46937.0,123.4078,123.4647,123.294,123.4457,46937.0
2019-06-19 12:30:00,130.18,130.2,129.96,130.06,28739.0,123.4457,123.4647,123.2371,123.3319,28739.0
2019-06-19 13:00:00,130.06,130.15,129.98,130.12,28499.0,123.3319,123.4173,123.2561,123.3888,28499.0
2019-06-19 13:30:00,130.12,130.25,130.0,130.25,40935.0,123.3888,123.5121,123.275,123.5121,40935.0
2019-06-19 14:00:00,130.24,130.76,129.88,130.7,47116.0,123.5026,123.9957,123.1612,123.9388,47116.0
2019-06-19 14:30:00,130.65,130.98,130.16,130.4,36964.0,123.8914,124.2043,123.4268,123.6543,36964.0
2019-06-19 15:00:00,130.42,130.63,129.92,129.99,29302.0,123.6733,123.8724,123.1992,123.2655,29302.0
2019-06-19 15:30:00,130.0,130.32,129.95,130.1,166530.0,123.275,123.5785,123.2276,123.3699,166530.0
2019-06-20 09:30:00,131.23,131.95,130.86,131.74,51375.0,124.4414,125.1242,124.0905,124.925,51375.0
2019-06-20 10:00:00,131.7,132.31,131.66,131.77,54803.0,124.8871,125.4655,124.8492,124.9535,54803.0
2019-06-20 10:30:00,131.77,131.77,130.7,130.89,51933.0,124.9535,124.9535,123.9388,124.119,51933.0
2019-06-20 11:00:00,130.9,131.76,130.8,131.38,50160.0,124.1285,124.944,124.0336,124.5836,50160.0
2019-06-20 11:30:00,131.4,131.75,131.1,131.64,41201.0,124.6026,124.9345,124.3181,124.8302,41201.0
2019-06-20 12:00:00,131.64,131.64,130.74,131.27,45026.0,124.8302,124.8302,123.9768,124.4793,45026.0
2019-06-20 12:30:00,131.27,131.28,130.82,131.0,16212.0,124.4793,124.4888,124.0526,124.2233,16212.0
2019-06-20 13:00:00,131.03,131.16,130.94,131.14,22724.0,124.2518,124.375,124.1664,124.3561,22724.0
2019-06-20 13:30:00,131.14,131.22,128.55,128.55,152726.0,124.3561,124.4319,121.9,121.9,152726.0
2019-06-20 14:00:00,128.55,128.88,126.21,128.14,343775.0,121.9,122.213,119.6811,121.5113,343775.0
2019-06-20 14:30:00,128.19,128.31,127.65,127.95,117075.0,121.5587,121.6725,121.0466,121.3311,117075.0
2019-06-20 15:00:00,127.96,128.19,127.85,128.16,70817.0,121.3406,121.5587,121.2363,121.5302,70817.0
2019-06-20 15:30:00,128.16,128.46,128.07,128.08,262177.0,121.5302,121.8147,121.4449,121.4544,262177.0
2019-06-21 09:30:00,127.71,127.87,125.77,125.98,216475.0,121.1035,121.2552,119.2639,119.463,216475.0
2019-06-21 10:00:00,126.09,127.02,125.95,126.98,114444.0,119.5673,120.4492,119.4345,120.4113,114444.0
2019-06-21 10:30:00,127.02,127.5,126.62,127.29,30200.0,120.4492,120.9044,120.0699,120.7052,30200.0
2019-06-21 11:00:00,127.34,128.48,127.34,127.94,38023.0,120.7526,121.8337,120.7526,121.3216,38023.0
2019-06-21 11:30:00,127.85,128.0,127.2,127.52,30033.0,121.2363,121.3785,120.6199,120.9233,30033.0
2019-06-21 12:00:00,127.53,127.78,127.43,127.61,21141.0,120.9328,121.1699,120.838,121.0087,21141.0
2019-06-21 12:30:00,127.62,127.62,127.33,127.5,20163.0,121.0182,121.0182,120.7432,120.9044,20163.0
2019-06-21 13:00:00,127.49,127.59,127.16,127.29,42833.0,120.8949,120.9897,120.5819,120.7052,42833.0
2019-06-21 13:30:00,127.31,127.63,127.21,127.63,28858.0,120.7242,121.0276,120.6294,121.0276,28858.0
2019-06-21 14:00:00,127.63,128.83,127.35,128.51,93217.0,121.0276,122.1656,120.7621,121.8621,93217.0
2019-06-21 14:30:00,128.52,128.84,128.44,128.77,18612.0,121.8716,122.175,121.7957,122.1087,18612.0
2019-06-21 15:00:00,128.79,128.94,128.72,128.77,39531.0,122.1276,122.2699,122.0612,122.1087,39531.0
2019-06-21 15:30:00,128.77,128.91,128.11,128.24,238855.0,122.1087,122.2414,121.4828,121.6061,238855.0
2019-06-24 09:30:00,130.0,131.13,129.27,130.13,176983.0,123.275,124.3466,122.5828,123.3983,176983.0
2019-06-24 10:00:00,130.13,130.72,129.52,129.88,78077.0,123.3983,123.9578,122.8199,123.1612,78077.0
2019-06-24 10:30:00,129.88,130.97,129.62,130.97,112047.0,123.1612,124.1949,122.9147,124.1949,112047.0
2019-06-24 11:00:00,130.97,131.56,130.62,130.84,76401.0,124.1949,124.7543,123.863,124.0716,76401.0
2019-06-24 11:30:00,130.79,131.27,130.79,130.96,25685.0,124.0242,124.4793,124.0242,124.1854,25685.0
2019-06-24 12:00:00,130.91,131.13,130.69,130.75,41434.0,124.138,124.3466,123.9293,123.9862,41434.0
2019-06-24 12:30:00,130.72,130.89,130.47,130.73,36401.0,123.9578,124.119,123.7207,123.9673,36401.0
2019-06-24 13:00:00,130.73,130.83,130.53,130.71,43379.0,123.9673,124.0621,123.7776,123.9483,43379.0
2019-06-24 13:30:00,130.72,130.78,130.42,130.48,40623.0,123.9578,124.0147,123.6733,123.7302,40623.0
2019-06-24 14:00:00,130.5,130.76,130.41,130.54,29383.0,123.7492,123.9957,123.6638,123.7871,29383.0
2019-06-24 14:30:00,130.55,130.9,130.47,130.8,44206.0,123.7966,124.1285,123.7207,124.0336,44206.0
2019-06-24 15:00:00,130.79,130.97,130.38,130.42,104530.0,124.0242,124.1949,123.6354,123.6733,104530.0
2019-06-24 15:30:00,130.43,131.11,130.38,131.09,208731.0,123.6828,124.3276,123.6354,124.3086,208731.0
2019-06-25 09:30:00,131.53,134.46,130.63,133.99,202598.0,124.7259,127.5043,123.8724,127.0586,202598.0
2019-06-25 10:00:00,134.06,135.79,133.92,134.94,333898.0,127.125,128.7655,126.9922,127.9595,333898.0
2019-06-25 10:30:00,134.95,135.34,134.44,134.52,167229.0,127.969,128.3388,127.4853,127.5612,167229.0
2019-06-25 11:00:00,134.53,135.01,134.4,134.67,115600.0,127.5707,128.0259,127.4474,127.7035,115600.0
2019-06-25 11:30:00,134.59,135.8,134.44,135.54,111561.0,127.6276,128.775,127.4853,128.5284,111561.0
2019-06-25 12:00:00,135.51,135.62,135.35,135.46,113004.0,128.5,128.6043,128.3483,128.4526,113004.0
2019-06-25 12:30:00,135.49,135.54,134.77,135.07,67387.0,128.481,128.5284,127.7983,128.0828,67387.0
2019-06-25 13:00:00,135.07,135.77,134.89,135.42,61595.0,128.0828,128.7465,127.9121,128.4147,61595.0
2019-06-25 13:30:00,135.41,136.34,135.4,135.48,89814.0,128.4052,129.2871,128.3957,128.4715,89814.0
2019-06-25 14:00:00,135.48,135.48,134.86,134.88,62135.0,128.4715,128.4715,127.8836,127.9026,62135.0
2019-06-25 14:30:00,134.89,135.4,134.45,135.33,102706.0,127.9121,128.3957,127.4948,128.3293,102706.0
2019-06-25 15:00:00,135.31,135.79,135.19,135.78,130562.0,128.3103,128.7655,128.1966,128.756,130562.0
2019-06-25 15:30:00,135.79,135.8,134.93,135.2,414924.0,128.7655,128.775,127.95,128.206,414924.0
2019-06-26 09:30:00,135.0,135.07,132.44,132.44,243051.0,128.0164,128.0828,125.5888,125.5888,243051.0
2019-06-26 10:00:00,132.49,133.36,132.22,132.87,100908.0,125.6362,126.4612,125.3802,125.9966,100908.0
2019-06-26 10:30:00,132.92,133.43,132.77,132.78,38288.0,126.044,126.5276,125.9017,125.9112,38288.0
2019-06-26 11:00:00,132.68,133.12,132.41,132.71,60341.0,125.8164,126.2336,125.5604,125.8448,60341.0
2019-06-26 11:30:00,132.74,133.03,132.46,132.81,28768.0,125.8733,126.1483,125.6078,125.9397,28768.0
2019-06-26 12:00:00,132.78,132.86,132.41,132.69,33944.0,125.9112,125.9871,125.5604,125.8259,33944.0
2019-06-26 12:30:00,132.68,133.4,132.66,133.32,32513.0,125.8164,126.4991,125.7974,126.4233,32513.0
2019-06-26 13:00:00,133.32,133.4,132.98,133.09,40965.0,126.4233,126.4991,126.1009,126.2052,40965.0
2019-06-26 13:30:00,133.09,133.27,132.9,133.27,26785.0,126.2052,126.3759,126.025,126.3759,26785.0
2019-06-26 14:00:00,133.27,133.42,132.71,133.01,38462.0,126.3759,126.5181,125.8448,126.1293,38462.0
2019-06-26 14:30:00,133.0,133.19,132.51,132.94,71739.0,126.1198,126.3,125.6552,126.0629,71739.0
2019-06-26 15:00:00,132.95,133.29,132.67,133.19,95227.0,126.0724,126.3948,125.8069,126.3,95227.0
2019-06-26 15:30:00,133.17,133.79,133.15,133.61,350448.0,126.281,126.869,126.2621,126.6983,350448.0
2019-06-27 09:30:00,134.08,135.35,133.75,135.32,59892.0,127.144,128.3483,126.831,128.3198,59892.0
2019-06-27 10:00:00,135.21,135.76,135.18,135.45,68595.0,128.2155,128.7371,128.1871,128.4431,68595.0
2019-06-27 10:30:00,135.45,135.86,134.91,135.14,40759.0,128.4431,128.8319,127.931,128.1491,40759.0
2019-06-27 11:00:00,135.16,135.21,134.19,134.44,22612.0,128.1681,128.2155,127.2483,127.4853,22612.0
2019-06-27 11:30:00,134.44,134.76,134.28,134.5,24375.0,127.4853,127.7888,127.3336,127.5422,24375.0
2019-06-27 12:00:00,134.46,134.72,134.19,134.68,29272.0,127.5043,127.7509,127.2483,127.7129,29272.0
2019-06-27 12:30:00,134.58,134.82,134.23,134.57,21908.0,127.6181,127.8457,127.2862,127.6086,21908.0
2019-06-27 13:00:00,134.49,134.7,134.48,134.66,28551.0,127.5328,127.7319,127.5233,127.694,28551.0
2019-06-27 13:30:00,134.7,134.77,134.47,134.5,18860.0,127.7319,127.7983,127.5138,127.5422,18860.0
2019-06-27 14:00:00,134.45,134.8,134.39,134.64,32882.0,127.4948,127.8267,127.4379,127.675,32882.0
2019-06-27 14:30:00,134.63,134.84,134.49,134.53,34281.0,127.6655,127.8647,127.5328,127.5707,34281.0
2019-06-27 15:00:00,134.52,134.69,134.42,134.44,34327.0,127.5612,127.7224,127.4664,127.4853,34327.0
2019-06-27 15:30:00,134.43,134.63,134.04,134.12,194463.0,127.4759,127.6655,127.106,127.1819,194463.0
2019-06-28 09:30:00,134.1,134.46,132.33,134.08,73865.0,127.1629,127.5043,125.4845,127.144,73865.0
2019-06-28 10:00:00,134.08,134.14,133.27,133.39,39249.0,127.144,127.2009,126.3759,126.4897,39249.0
2019-06-28 10:30:00,133.47,134.14,133.4,133.84,32506.0,126.5655,127.2009,126.4991,126.9164,32506.0
2019-06-28 11:00:00,133.88,134.32,133.8,134.08,23808.0,126.9543,127.3716,126.8785,127.144,23808.0
2019-06-28 11:30:00,134.03,134.63,134.02,134.53,24104.0,127.0966,127.6655,127.0871,127.5707,24104.0
2019-06-28 12:00:00,134.46,134.85,134.44,134.64,14182.0,127.5043,127.8741,127.4853,127.675,14182.0
2019-06-28 12:30:00,134.67,135.33,134.62,135.28,22977.0,127.7035,128.3293,127.656,128.2819,22977.0
2019-06-28 13:00:00,135.21,135.43,134.96,135.43,22022.0,128.2155,128.4241,127.9784,128.4241,22022.0
2019-06-28 13:30:00,135.43,135.59,135.39,135.54,40530.0,128.4241,128.5759,128.3862,128.5284,40530.0
2019-06-28 14:00:00,135.48,135.61,135.25,135.35,40898.0,128.4715,128.5948,128.2534,128.3483,40898.0
2019-06-28 14:30:00,135.38,135.4,134.99,135.1,42427.0,128.3767,128.3957,128.0069,128.1112,42427.0
2019-06-28 15:00:00,135.11,135.15,134.7,134.91,48640.0,128.1207,128.1586,127.7319,127.931,48640.0
2019-06-28 15:30:00,134.89,135.5,134.72,135.19,240783.0,127.9121,128.4905,127.7509,128.1966,240783.0
2019-07-01 09:30:00,136.36,136.4,134.79,134.81,152771.0,129.306,129.344,127.8172,127.8362,152771.0
2019-07-01 10:00:00,134.81,135.28,134.34,134.72,91133.0,127.8362,128.2819,127.3905,127.7509,91133.0
2019-07-01 10:30:00,134.72,134.99,134.58,134.88,37498.0,127.7509,128.0069,127.6181,127.9026,37498.0
2019-07-01 11:00:00,134.87,134.98,134.33,134.98,50200.0,127.8931,127.9974,127.381,127.9974,50200.0
2019-07-01 11:30:00,134.94,135.29,134.66,134.88,34719.0,127.9595,128.2914,127.694,127.9026,34719.0
2019-07-01 12:00:00,134.87,134.99,134.69,134.96,36565.0,127.8931,128.0069,127.7224,127.9784,36565.0
2019-07-01 12:30:00,134.92,135.05,134.35,134.35,36095.0,127.9405,128.0638,127.4,127.4,36095.0
2019-07-01 13:00:00,134.38,134.38,133.94,134.22,60319.0,127.4285,127.4285,127.0112,127.2767,60319.0
2019-07-01 13:30:00,134.22,134.38,133.97,134.2,45811.0,127.2767,127.4285,127.0397,127.2578,45811.0
2019-07-01 14:00:00,134.2,134.25,133.79,133.88,59731.0,127.2578,127.3052,126.869,126.9543,59731.0
2019-07-01 14:30:00,133.87,134.15,133.81,133.85,77628.0,126.9448,127.2104,126.8879,126.9259,77628.0
2019-07-01 15:00:00,133.83,134.29,133.82,134.17,58093.0,126.9069,127.3431,126.8974,127.2293,58093.0
2019-07-01 15:30:00,134.19,134.72,134.19,134.57,137998.0,127.2483,127.7509,127.2483,127.6086,137998.0
2019-07-02 09:30:00,134.78,134.78,132.37,134.13,91714.0,127.8078,127.8078,125.5224,127.1914,91714.0
2019-07-02 10:00:00,134.23,134.61,134.0,134.44,27547.0,127.2862,127.6466,127.0681,127.4853,27547.0
2019-07-02 10:30:00,134.47,134.83,134.28,134.28,72381.0,127.5138,127.8552,127.3336,127.3336,72381.0
2019-07-02 11:00:00,134.25,134.84,134.07,134.6,47858.0,127.3052,127.8647,127.1345,127.6371,47858.0
2019-07-02 11:30:00,134.56,134.58,134.07,134.49,30963.0,127.5991,127.6181,127.1345,127.5328,30963.0
2019-07-02 12:00:00,134.49,134.61,134.36,134.42,19106.0,127.5328,127.6466,127.4095,127.4664,19106.0
2019-07-02 12:30:00,134.45,134.83,134.34,134.79,16810.0,127.4948,127.8552,127.3905,127.8172,16810.0
2019-07-02 13:00:00,134.75,135.52,134.74,135.41,22994.0,127.7793,128.5095,127.7698,128.4052,22994.0
2019-07-02 13:30:00,135.44,135.85,135.41,135.77,31430.0,128.4336,128.8224,128.4052,128.7465,31430.0
2019-07-02 14:00:00,135.76,135.82,135.28,135.4,17791.0,128.7371,128.794,128.2819,128.3957,17791.0
2019-07-02 14:30:00,135.4,135.41,134.62,134.71,19984.0,128.3957,128.4052,127.656,127.7414,19984.0
2019-07-02 15:00:00,134.75,135.12,134.75,134.89,36313.0,127.7793,128.1302,127.7793,127.9121,36313.0
2019-07-02 15:30:00,134.9,135.37,134.9,135.34,142075.0,127.9216,128.3672,127.9216,128.3388,142075.0
2019-07-03 09:30:00,136.12,137.93,136.06,137.37,71194.0,129.0784,130.7948,129.0215,130.2638,71194.0
2019-07-03 10:00:00,137.28,137.39,136.6,136.83,47902.0,130.1784,130.2827,129.5336,129.7517,47902.0
2019-07-03 10:30:00,136.82,137.07,136.14,136.49,37106.0,129.7422,129.9793,129.0974,129.4293,37106.0
2019-07-03 11:00:00,136.52,136.83,136.2,136.4,32347.0,129.4577,129.7517,129.1543,129.344,32347.0
2019-07-03 11:30:00,136.37,136.63,136.3,136.37,39004.0,129.3155,129.5621,129.2491,129.3155,39004.0
2019-07-03 12:00:00,136.42,137.42,136.36,137.39,80380.0,129.3629,130.3112,129.306,130.2827,80380.0
2019-07-03 12:30:00,137.38,138.28,137.06,138.19,204817.0,130.2733,131.1267,129.9698,131.0414,204817.0
2019-07-05 09:30:00,137.22,138.24,136.95,137.69,57318.0,130.1215,131.0888,129.8655,130.5672,57318.0
2019-07-05 10:00:00,137.77,137.77,136.36,136.42,44237.0,130.6431,130.6431,129.306,129.3629,44237.0
2019-07-05 10:30:00,136.5,136.52,135.76,136.34,96514.0,129.4388,129.4577,128.7371,129.2871,96514.0
2019-07-05 11:00:00,136.34,136.77,136.05,136.62,20558.0,129.2871,129.6948,129.0121,129.5526,20558.0
2019-07-05 11:30:00,136.59,136.59,136.16,136.41,15152.0,129.5241,129.5241,129.1164,129.3534,15152.0
2019-07-05 12:00:00,136.5,137.04,136.28,136.99,53829.0,129.4388,129.9508,129.2302,129.9034,53829.0
2019-07-05 12:30:00,136.99,137.52,136.99,137.44,40954.0,129.9034,130.406,129.9034,130.3302,40954.0
2019-07-05 13:00:00,137.44,137.94,137.26,137.84,29512.0,130.3302,130.8043,130.1595,130.7095,29512.0
2019-07-05 13:30:00,137.83,138.37,137.75,137.88,27192.0,130.7,131.212,130.6241,130.7474,27192.0
2019-07-05 14:00:00,137.88,138.11,137.87,137.99,21974.0,130.7474,130.9655,130.7379,130.8517,21974.0
2019-07-05 14:30:00,137.91,138.33,137.81,138.17,25570.0,130.7758,131.1741,130.681,131.0224,25570.0
2019-07-05 15:00:00,138.15,138.26,137.9,138.08,28539.0,131.0034,131.1077,130.7664,130.937,28539.0
2019-07-05 15:30:00,138.09,138.56,137.73,138.53,234991.0,130.9465,131.3922,130.6052,131.3638,234991.0
2019-07-08 09:30:00,137.65,138.6,136.86,137.56,60978.0,130.5293,131.4302,129.7802,130.4439,60978.0
2019-07-08 10:00:00,137.57,138.1,137.24,138.06,61738.0,130.4534,130.956,130.1405,130.9181,61738.0
2019-07-08 10:30:00,138.09,138.13,137.21,137.47,146800.0,130.9465,130.9845,130.1121,130.3586,146800.0
2019-07-08 11:00:00,137.48,138.36,137.02,137.09,62740.0,130.3681,131.2026,129.9319,129.9983,62740.0
2019-07-08 11:30:00,137.09,137.64,136.93,137.42,28243.0,129.9983,130.5198,129.8465,130.3112,28243.0
2019-07-08 12:00:00,137.49,137.68,137.22,137.6,25327.0,130.3776,130.5577,130.1215,130.4819,25327.0
2019-07-08 12:30:00,137.62,137.94,137.42,137.92,34583.0,130.5008,130.8043,130.3112,130.7853,34583.0
2019-07-08 13:00:00,137.92,138.01,137.68,137.68,23281.0,130.7853,130.8707,130.5577,130.5577,23281.0
2019-07-08 13:30:00,137.69,138.12,137.67,137.94,32073.0,130.5672,130.975,130.5483,130.8043,32073.0
2019-07-08 14:00:00,137.95,137.98,137.33,137.48,52721.0,130.8138,130.8422,130.2258,130.3681,52721.0
2019-07-08 14:30:00,137.51,137.93,137.47,137.8,51134.0,130.3965,130.7948,130.3586,130.6715,51134.0
2019-07-08 15:00:00,137.81,138.03,137.59,137.77,62339.0,130.681,130.8896,130.4724,130.6431,62339.0
2019-07-08 15:30:00,137.79,137.9,137.32,137.37,165088.0,130.6621,130.7664,130.2164,130.2638,165088.0
2019-07-09 09:30:00,135.85,137.38,132.33,135.33,78149.0,128.8224,130.2733,125.4845,128.3293,78149.0
2019-07-09 10:00:00,135.3,135.68,134.03,134.19,96671.0,128.3009,128.6612,127.0966,127.2483,96671.0
2019-07-09 10:30:00,134.14,134.44,133.56,133.83,114561.0,127.2009,127.4853,126.6509,126.9069,114561.0
2019-07-09 11:00:00,133.87,134.97,133.49,134.56,60346.0,126.9448,127.9879,126.5845,127.5991,60346.0
2019-07-09 11:30:00,134.53,134.78,134.04,134.06,27653.0,127.5707,127.8078,127.106,127.125,27653.0
2019-07-09 12:00:00,134.02,134.42,133.92,134.42,27599.0,127.0871,127.4664,126.9922,127.4664,27599.0
2019-07-09 12:30:00,134.38,134.47,134.1,134.29,18237.0,127.4285,127.5138,127.1629,127.3431,18237.0
2019-07-09 13:00:00,134.22,134.37,134.11,134.18,25720.0,127.2767,127.419,127.1724,127.2388,25720.0
2019-07-09 13:30:00,134.15,134.82,134.11,134.26,24931.0,127.2104,127.8457,127.1724,127.3147,24931.0
2019-07-09 14:00:00,134.26,134.52,134.1,134.47,24346.0,127.3147,127.5612,127.1629,127.5138,24346.0
2019-07-09 14:30:00,134.5,134.96,134.41,134.72,69228.0,127.5422,127.9784,127.4569,127.7509,69228.0
2019-07-09 15:00:00,134.73,134.81,134.55,134.74,42298.0,127.7603,127.8362,127.5897,127.7698,42298.0
2019-07-09 15:30:00,134.75,135.19,134.61,135.03,169125.0,127.7793,128.1966,127.6466,128.0448,169125.0
2019-07-10 09:30:00,138.39,138.39,136.7,137.64,111506.0,131.231,131.231,129.6284,130.5198,111506.0
2019-07-10 10:00:00,137.66,137.75,136.53,136.6,51316.0,130.5388,130.6241,129.4672,129.5336,51316.0
2019-07-10 10:30:00,136.65,136.85,135.83,136.42,98064.0,129.581,129.7707,128.8034,129.3629,98064.0
2019-07-10 11:00:00,136.41,136.55,135.98,136.36,56489.0,129.3534,129.4862,128.9457,129.306,56489.0
2019-07-10 11:30:00,136.37,136.95,136.21,136.88,67734.0,129.3155,129.8655,129.1638,129.7991,67734.0
2019-07-10 12:00:00,136.92,137.37,136.92,137.11,32191.0,129.8371,130.2638,129.8371,130.0172,32191.0
2019-07-10 12:30:00,137.13,137.18,136.52,136.94,35982.0,130.0362,130.0836,129.4577,129.856,35982.0
2019-07-10 13:00:00,136.92,137.03,136.83,136.84,26697.0,129.8371,129.9414,129.7517,129.7612,26697.0
2019-07-10 13:30:00,136.84,137.24,136.81,137.23,41622.0,129.7612,130.1405,129.7327,130.131,41622.0
2019-07-10 14:00:00,137.29,137.44,136.76,136.93,44580.0,130.1879,130.3302,129.6853,129.8465,44580.0
2019-07-10 14:30:00,136.88,137.33,136.59,137.13,58813.0,129.7991,130.2258,129.5241,130.0362,58813.0
2019-07-10 15:00:00,137.13,137.18,136.77,136.85,53162.0,130.0362,130.0836,129.6948,129.7707,53162.0
2019-07-10 15:30:00,136.89,136.99,136.57,136.68,110205.0,129.8086,129.9034,129.5052,129.6095,110205.0
2019-07-11 09:30:00,139.23,139.47,137.47,137.47,174470.0,132.0276,132.2551,130.3586,130.3586,174470.0
2019-07-11 10:00:00,137.45,137.58,136.74,136.78,106143.0,130.3396,130.4629,129.6664,129.7043,106143.0
2019-07-11 10:30:00,136.76,136.85,136.2,136.53,74364.0,129.6853,129.7707,129.1543,129.4672,74364.0
2019-07-11 11:00:00,136.48,137.44,136.45,136.87,33983.0,129.4198,130.3302,129.3914,129.7896,33983.0
2019-07-11 11:30:00,136.85,137.68,136.75,137.65,43073.0,129.7707,130.5577,129.6759,130.5293,43073.0
2019-07-11 12:00:00,137.59,137.84,137.5,137.72,49572.0,130.4724,130.7095,130.3871,130.5957,49572.0
2019-07-11 12:30:00,137.75,138.05,137.5,137.88,24210.0,130.6241,130.9086,130.3871,130.7474,24210.0
2019-07-11 13:00:00,137.87,138.02,137.64,137.85,29424.0,130.7379,130.8802,130.5198,130.7189,29424.0
2019-07-11 13:30:00,137.88,137.99,137.63,137.88,57047.0,130.7474,130.8517,130.5103,130.7474,57047.0
2019-07-11 14:00:00,137.86,137.93,137.52,137.72,43733.0,130.7284,130.7948,130.406,130.5957,43733.0
2019-07-11 14:30:00,137.77,138.21,137.75,137.94,40351.0,130.6431,131.0603,130.6241,130.8043,40351.0
2019-07-11 15:00:00,137.92,138.5,137.87,138.48,61495.0,130.7853,131.3353,130.7379,131.3164,61495.0
2019-07-11 15:30:00,138.48,138.74,138.23,138.65,236510.0,131.3164,131.5629,131.0793,131.4776,236510.0
2019-07-12 09:30:00,138.61,139.34,138.2,138.88,80853.0,131.4396,132.1319,131.0508,131.6957,80853.0
2019-07-12 10:00:00,138.83,140.14,138.54,139.83,91118.0,131.6483,132.8905,131.3733,132.5965,91118.0
2019-07-12 10:30:00,139.9,140.12,139.71,139.81,32417.0,132.6629,132.8715,132.4827,132.5776,32417.0
2019-07-12 11:00:00,139.77,140.42,139.66,140.35,47363.0,132.5396,133.156,132.4353,133.0896,47363.0
2019-07-12 11:30:00,140.3,140.43,140.05,140.29,35391.0,133.0422,133.1655,132.8051,133.0327,35391.0
2019-07-12 12:00:00,140.38,140.41,139.69,140.17,42060.0,133.1181,133.1465,132.4638,132.9189,42060.0
2019-07-12 12:30:00,140.16,140.32,139.97,140.32,24688.0,132.9095,133.0612,132.7293,133.0612,24688.0
2019-07-12 13:00:00,140.32,140.75,140.32,140.61,24183.0,133.0612,133.4689,133.0612,133.3362,24183.0
2019-07-12 13:30:00,140.62,141.0,140.62,140.95,27510.0,133.3457,133.706,133.3457,133.6586,27510.0
2019-07-12 14:00:00,140.95,141.31,140.77,141.01,64758.0,133.6586,134.0,133.4879,133.7155,64758.0
2019-07-12 14:30:00,140.95,141.66,140.95,141.6,34829.0,133.6586,134.3319,133.6586,134.275,34829.0
2019-07-12 15:00:00,141.62,141.63,141.37,141.49,48075.0,134.2939,134.3034,134.0569,134.1706,48075.0
2019-07-12 15:30:00,141.49,141.78,141.25,141.49,202912.0,134.1706,134.4456,133.9431,134.1706,202912.0
2019-07-15 09:30:00,141.16,141.16,138.39,140.7,125581.0,133.8577,133.8577,131.231,133.4215,125581.0
2019-07-15 10:00:00,140.62,142.02,140.6,140.92,71939.0,133.3457,134.6732,133.3267,133.6301,71939.0
2019-07-15 10:30:00,140.91,141.1,140.37,141.02,44715.0,133.6207,133.8008,133.1086,133.725,44715.0
2019-07-15 11:00:00,141.02,141.55,140.96,140.96,39370.0,133.725,134.2275,133.6681,133.6681,39370.0
2019-07-15 11:30:00,140.88,141.66,140.87,141.05,37277.0,133.5922,134.3319,133.5827,133.7534,37277.0
2019-07-15 12:00:00,141.08,141.17,140.72,140.78,37134.0,133.7819,133.8672,133.4405,133.4974,37134.0
2019-07-15 12:30:00,140.79,140.96,140.43,140.95,24988.0,133.5069,133.6681,133.1655,133.6586,24988.0
2019-07-15 13:00:00,140.95,141.07,140.81,140.82,16837.0,133.6586,133.7724,133.5258,133.5353,16837.0
2019-07-15 13:30:00,140.82,141.5,140.82,141.46,30604.0,133.5353,134.1801,133.5353,134.1422,30604.0
2019-07-15 14:00:00,141.43,141.68,141.15,141.15,26563.0,134.1138,134.3508,133.8482,133.8482,26563.0
2019-07-15 14:30:00,141.13,141.13,140.43,140.44,31930.0,133.8293,133.8293,133.1655,133.175,31930.0
2019-07-15 15:00:00,140.47,141.1,140.47,141.05,44258.0,133.2034,133.8008,133.2034,133.7534,44258.0
2019-07-15 15:30:00,141.03,141.33,140.87,140.93,100394.0,133.7344,134.0189,133.5827,133.6396,100394.0
2019-07-16 09:30:00,140.93,141.82,140.72,141.69,62409.0,133.6396,134.4836,133.4405,134.3603,62409.0
2019-07-16 10:00:00,141.68,141.86,140.69,141.15,53080.0,134.3508,134.5215,133.412,133.8482,53080.0
2019-07-16 10:30:00,141.1,141.17,140.44,140.81,32738.0,133.8008,133.8672,133.175,133.5258,32738.0
2019-07-16 11:00:00,140.8,141.25,140.72,140.85,52356.0,133.5163,133.9431,133.4405,133.5638,52356.0
2019-07-16 11:30:00,140.88,141.09,140.24,140.27,53754.0,133.5922,133.7913,132.9853,133.0138,53754.0
2019-07-16 12:00:00,140.21,140.51,140.05,140.21,66527.0,132.9569,133.2413,132.8051,132.9569,66527.0
2019-07-16 12:30:00,140.21,140.48,140.02,140.07,39138.0,132.9569,133.2129,132.7767,132.8241,39138.0
2019-07-16 13:00:00,140.1,140.6,140.1,140.56,37278.0,132.8526,133.3267,132.8526,133.2888,37278.0
2019-07-16 13:30:00,140.54,140.56,139.7,139.75,33874.0,133.2698,133.2888,132.4732,132.5207,33874.0
2019-07-16 14:00:00,139.76,140.23,139.71,140.13,40535.0,132.5301,132.9758,132.4827,132.881,40535.0
2019-07-16 14:30:00,140.11,140.51,140.07,140.23,30488.0,132.862,133.2413,132.8241,132.9758,30488.0
2019-07-16 15:00:00,140.21,140.39,140.15,140.24,50983.0,132.9569,133.1276,132.9,132.9853,50983.0
2019-07-16 15:30:00,140.22,140.58,139.66,139.71,146299.0,132.9663,133.3077,132.4353,132.4827,146299.0
2019-07-17 09:30:00,139.69,141.72,138.78,141.4,115019.0,132.4638,134.3888,131.6008,134.0853,115019.0
2019-07-17 10:00:00,141.46,141.92,140.97,141.64,51571.0,134.1422,134.5784,133.6775,134.3129,51571.0
2019-07-17 10:30:00,141.51,141.96,141.21,141.82,153086.0,134.1896,134.6163,133.9051,134.4836,153086.0
2019-07-17 11:00:00,141.81,142.0,140.97,141.04,49597.0,134.4741,134.6543,133.6775,133.7439,49597.0
2019-07-17 11:30:00,141.18,141.26,140.83,141.0,34449.0,133.8767,133.9525,133.5448,133.706,34449.0
2019-07-17 12:00:00,141.02,141.02,140.08,140.22,72225.0,133.725,133.725,132.8336,132.9663,72225.0
2019-07-17 12:30:00,140.25,140.9,140.25,140.9,28771.0,132.9948,133.6112,132.9948,133.6112,28771.0
2019-07-17 13:00:00,140.9,140.92,140.38,140.41,16547.0,133.6112,133.6301,133.1181,133.1465,16547.0
2019-07-17 13:30:00,140.41,141.09,140.41,140.67,83972.0,133.1465,133.7913,133.1465,133.3931,83972.0
2019-07-17 14:00:00,140.69,140.73,140.14,140.15,19099.0,133.412,133.45,132.8905,132.9,19099.0
2019-07-17 14:30:00,140.15,140.61,140.13,140.57,29423.0,132.9,133.3362,132.881,133.2982,29423.0
2019-07-17 15:00:00,140.55,140.79,140.03,140.09,36247.0,133.2793,133.5069,132.7862,132.8431,36247.0
2019-07-17 15:30:00,140.07,140.45,139.98,139.98,148311.0,132.8241,133.1844,132.7388,132.7388,148311.0
2019-07-18 09:30:00,140.01,140.8,138.92,140.01,107599.0,132.7672,133.5163,131.7336,132.7672,107599.0
2019-07-18 10:00:00,140.08,141.03,139.7,140.88,41501.0,132.8336,133.7344,132.4732,133.5922,41501.0
2019-07-18 10:30:00,140.91,141.3,140.31,140.91,44638.0,133.6207,133.9905,133.0517,133.6207,44638.0
2019-07-18 11:00:00,140.94,141.03,140.56,140.65,38119.0,133.6491,133.7344,133.2888,133.3741,38119.0
2019-07-18 11:30:00,140.65,140.65,140.11,140.39,27062.0,133.3741,133.3741,132.862,133.1276,27062.0
2019-07-18 12:00:00,140.34,140.94,140.3,140.81,33283.0,133.0801,133.6491,133.0422,133.5258,33283.0
2019-07-18 12:30:00,140.77,140.88,140.23,140.46,30244.0,133.4879,133.5922,132.9758,133.1939,30244.0
2019-07-18 13:00:00,140.41,140.84,140.26,140.51,21573.0,133.1465,133.5543,133.0043,133.2413,21573.0
2019-07-18 13:30:00,140.53,140.86,140.43,140.86,16279.0,133.2603,133.5732,133.1655,133.5732,16279.0
2019-07-18 14:00:00,140.87,141.43,140.78,141.36,16788.0,133.5827,134.1138,133.4974,134.0474,16788.0
2019-07-18 14:30:00,141.36,141.6,141.31,141.47,24309.0,134.0474,134.275,134.0,134.1517,24309.0
2019-07-18 15:00:00,141.49,141.76,141.19,141.41,50558.0,134.1706,134.4267,133.8862,134.0948,50558.0
2019-07-18 15:30:00,141.43,141.51,141.01,141.22,170093.0,134.1138,134.1896,133.7155,133.9146,170093.0
2019-07-19 09:30:00,141.45,141.97,139.41,139.75,86526.0,134.1327,134.6258,132.1982,132.5207,86526.0
2019-07-19 10:00:00,139.88,140.21,139.74,140.13,30782.0,132.6439,132.9569,132.5112,132.881,30782.0
2019-07-19 10:30:00,140.12,140.38,139.84,140.08,31717.0,132.8715,133.1181,132.606,132.8336,31717.0
2019-07-19 11:00:00,139.94,140.32,139.72,139.83,40156.0,132.7008,133.0612,132.4922,132.5965,40156.0
2019-07-19 11:30:00,139.92,139.97,139.48,139.89,34425.0,132.6819,132.7293,132.2646,132.6534,34425.0
2019-07-19 12:00:00,139.9,140.78,139.76,140.74,32665.0,132.6629,133.4974,132.5301,133.4594,32665.0
2019-07-19 12:30:00,140.74,140.93,140.65,140.78,31464.0,133.4594,133.6396,133.3741,133.4974,31464.0
2019-07-19 13:00:00,140.79,140.85,140.56,140.69,19822.0,133.5069,133.5638,133.2888,133.412,19822.0
2019-07-19 13:30:00,140.67,140.7,140.4,140.54,19295.0,133.3931,133.4215,133.137,133.2698,19295.0
2019-07-19 14:00:00,140.65,141.0,140.44,140.66,37195.0,133.3741,133.706,133.175,133.3836,37195.0
2019-07-19 14:30:00,140.69,141.02,140.67,140.97,39614.0,133.412,133.725,133.3931,133.6775,39614.0
2019-07-19 15:00:00,140.94,140.94,140.31,140.41,35176.0,133.6491,133.6491,133.0517,133.1465,35176.0
2019-07-19 15:30:00,140.42,140.61,139.41,139.48,195979.0,133.156,133.3362,132.1982,132.2646,195979.0
2019-07-22 09:30:00,140.17,141.0,139.7,140.48,72586.0,132.9189,133.706,132.4732,133.2129,72586.0
2019-07-22 10:00:00,140.5,141.4,140.42,140.78,51146.0,133.2319,134.0853,133.156,133.4974,51146.0
2019-07-22 10:30:00,140.72,141.23,140.32,140.72,22246.0,133.4405,133.9241,133.0612,133.4405,22246.0
2019-07-22 11:00:00,140.7,140.72,140.31,140.61,24902.0,133.4215,133.4405,133.0517,133.3362,24902.0
2019-07-22 11:30:00,140.66,141.16,140.49,141.0,20597.0,133.3836,133.8577,133.2224,133.706,20597.0
2019-07-22 12:00:00,140.99,141.01,140.68,140.9,23906.0,133.6965,133.7155,133.4026,133.6112,23906.0
2019-07-22 12:30:00,140.91,141.07,140.78,140.99,18165.0,133.6207,133.7724,133.4974,133.6965,18165.0
2019-07-22 13:00:00,140.96,140.99,140.47,140.52,21757.0,133.6681,133.6965,133.2034,133.2508,21757.0
2019-07-22 13:30:00,140.56,140.98,140.52,140.97,19399.0,133.2888,133.687,133.2508,133.6775,19399.0
2019-07-22 14:00:00,140.96,141.14,140.59,140.6,51321.0,133.6681,133.8388,133.3172,133.3267,51321.0
2019-07-22 14:30:00,140.6,140.7,140.38,140.65,21156.0,133.3267,133.4215,133.1181,133.3741,21156.0
2019-07-22 15:00:00,140.65,140.79,140.4,140.61,38932.0,133.3741,133.5069,133.137,133.3362,38932.0
2019-07-22 15:30:00,140.65,140.73,140.25,140.62,116771.0,133.3741,133.45,132.9948,133.3457,116771.0
2019-07-23 09:30:00,140.76,141.0,138.68,140.08,67855.0,133.4784,133.706,131.506,132.8336,67855.0
2019-07-23 10:00:00,140.09,140.59,139.89,140.39,47490.0,132.8431,133.3172,132.6534,133.1276,47490.0
2019-07-23 10:30:00,140.39,140.65,140.2,140.65,34820.0,133.1276,133.3741,132.9474,133.3741,34820.0
2019-07-23 11:00:00,140.61,140.86,140.4,140.86,38748.0,133.3362,133.5732,133.137,133.5732,38748.0
2019-07-23 11:30:00,140.86,140.9,140.29,140.35,41676.0,133.5732,133.6112,133.0327,133.0896,41676.0
2019-07-23 12:00:00,140.34,140.67,140.31,140.36,32686.0,133.0801,133.3931,133.0517,133.0991,32686.0
2019-07-23 12:30:00,140.32,140.82,140.25,140.71,35618.0,133.0612,133.5353,132.9948,133.431,35618.0
2019-07-23 13:00:00,140.67,140.69,140.4,140.53,21268.0,133.3931,133.412,133.137,133.2603,21268.0
2019-07-23 13:30:00,140.53,140.95,140.25,140.81,25820.0,133.2603,133.6586,132.9948,133.5258,25820.0
2019-07-23 14:00:00,140.79,140.83,140.64,140.72,24902.0,133.5069,133.5448,133.3646,133.4405,24902.0
2019-07-23 14:30:00,140.66,140.73,140.32,140.6,36498.0,133.3836,133.45,133.0612,133.3267,36498.0
2019-07-23 15:00:00,140.57,140.64,140.3,140.54,54025.0,133.2982,133.3646,133.0422,133.2698,54025.0
2019-07-23 15:30:00,140.52,140.79,140.3,140.68,118016.0,133.2508,133.5069,133.0422,133.4026,118016.0
2019-07-24 09:30:00,140.23,141.21,138.84,141.1,78849.0,132.9758,133.9051,131.6577,133.8008,78849.0
2019-07-24 10:00:00,141.19,142.19,140.98,142.02,67990.0,133.8862,134.8344,133.687,134.6732,67990.0
2019-07-24 10:30:00,142.01,142.47,141.66,141.9,62846.0,134.6637,135.1,134.3319,134.5594,62846.0
2019-07-24 11:00:00,141.88,142.4,141.81,142.03,51155.0,134.5405,135.0336,134.4741,134.6827,51155.0
2019-07-24 11:30:00,141.98,142.67,141.92,142.34,59032.0,134.6353,135.2896,134.5784,134.9767,59032.0
2019-07-24 12:00:00,142.41,142.41,141.97,142.22,17439.0,135.0431,135.0431,134.6258,134.8629,17439.0
2019-07-24 12:30:00,142.25,142.48,142.22,142.42,27613.0,134.8913,135.1094,134.8629,135.0525,27613.0
2019-07-24 13:00:00,142.43,142.61,142.28,142.51,25557.0,135.062,135.2327,134.9198,135.1379,25557.0
2019-07-24 13:30:00,142.5,142.98,142.5,142.79,32177.0,135.1284,135.5836,135.1284,135.4034,32177.0
2019-07-24 14:00:00,142.81,143.18,142.81,143.12,28910.0,135.4224,135.7732,135.4224,135.7163,28910.0
2019-07-24 14:30:00,143.12,143.22,142.73,142.84,43430.0,135.7163,135.8112,135.3465,135.4508,43430.0
2019-07-24 15:00:00,142.86,143.54,142.69,143.53,75005.0,135.4698,136.1146,135.3086,136.1051,75005.0
2019-07-24 15:30:00,143.49,143.49,143.01,143.29,185534.0,136.0672,136.0672,135.612,135.8775,185534.0
2019-07-25 09:30:00,143.45,143.48,141.52,142.66,66792.0,136.0293,136.0577,134.1991,135.2801,66792.0
2019-07-25 10:00:00,142.66,143.21,142.4,142.87,27544.0,135.2801,135.8017,135.0336,135.4793,27544.0
2019-07-25 10:30:00,142.82,142.9,142.1,142.31,25519.0,135.4318,135.5077,134.7491,134.9482,25519.0
2019-07-25 11:00:00,142.3,142.56,141.74,141.97,26493.0,134.9387,135.1853,134.4077,134.6258,26493.0
2019-07-25 11:30:00,141.92,142.14,141.63,142.11,21885.0,134.5784,134.787,134.3034,134.7586,21885.0
2019-07-25 12:00:00,142.12,142.12,141.62,141.94,25603.0,134.7681,134.7681,134.2939,134.5974,25603.0
2019-07-25 12:30:00,141.94,142.03,141.36,141.79,26020.0,134.5974,134.6827,134.0474,134.4551,26020.0
2019-07-25 13:00:00,141.85,141.9,141.48,141.66,14088.0,134.512,134.5594,134.1612,134.3319,14088.0
2019-07-25 13:30:00,141.72,142.34,141.66,142.09,27703.0,134.3888,134.9767,134.3319,134.7396,27703.0
2019-07-25 14:00:00,142.07,142.17,141.9,142.14,18047.0,134.7206,134.8155,134.5594,134.787,18047.0
2019-07-25 14:30:00,142.1,142.15,141.76,141.96,15333.0,134.7491,134.7965,134.4267,134.6163,15333.0
2019-07-25 15:00:00,141.92,142.08,141.71,141.89,35910.0,134.5784,134.7301,134.3793,134.55,35910.0
2019-07-25 15:30:00,141.87,142.08,141.52,141.93,106013.0,134.531,134.7301,134.1991,134.5879,106013.0
2019-07-26 09:30:00,144.51,146.05,144.0,144.3,216159.0,137.0344,138.4948,136.5508,136.8353,216159.0
2019-07-26 10:00:00,144.24,144.72,143.88,144.32,76608.0,136.7784,137.2336,136.437,136.8543,76608.0
2019-07-26 10:30:00,144.32,144.56,144.14,144.33,57683.0,136.8543,137.0818,136.6836,136.8637,57683.0
2019-07-26 11:00:00,144.33,144.6,143.74,144.1,82843.0,136.8637,137.1198,136.3043,136.6456,82843.0
2019-07-26 11:30:00,144.06,144.43,143.94,144.26,57417.0,136.6077,136.9586,136.4939,136.7974,57417.0
2019-07-26 12:00:00,144.31,144.76,144.2,144.47,51073.0,136.8448,137.2715,136.7405,136.9965,51073.0
2019-07-26 12:30:00,144.47,144.63,144.09,144.43,79961.0,136.9965,137.1482,136.6361,136.9586,79961.0
2019-07-26 13:00:00,144.47,144.89,144.47,144.72,70009.0,136.9965,137.3948,136.9965,137.2336,70009.0
2019-07-26 13:30:00,144.74,144.89,144.24,144.41,66886.0,137.2525,137.3948,136.7784,136.9396,66886.0
2019-07-26 14:00:00,144.43,144.76,144.15,144.51,116036.0,136.9586,137.2715,136.693,137.0344,116036.0
2019-07-26 14:30:00,144.5,144.71,144.32,144.51,122874.0,137.0249,137.2241,136.8543,137.0344,122874.0
2019-07-26 15:00:00,144.55,145.01,144.5,144.78,118509.0,137.0724,137.5086,137.0249,137.2905,118509.0
2019-07-26 15:30:00,144.78,145.09,144.52,145.06,345009.0,137.2905,137.5844,137.0439,137.556,345009.0
2019-07-29 09:30:00,145.0,146.15,144.06,145.54,218023.0,137.4991,138.5896,136.6077,138.0111,218023.0
2019-07-29 10:00:00,145.47,146.08,144.45,145.96,173451.0,137.9448,138.5232,136.9775,138.4094,173451.0
2019-07-29 10:30:00,145.95,146.59,145.51,146.58,131006.0,138.3999,139.0068,137.9827,138.9973,131006.0
2019-07-29 11:00:00,146.53,146.96,145.98,146.04,128455.0,138.9499,139.3577,138.4284,138.4853,128455.0
2019-07-29 11:30:00,146.05,146.51,145.92,146.08,78231.0,138.4948,138.931,138.3715,138.5232,78231.0
2019-07-29 12:00:00,146.1,146.25,145.52,145.81,32342.0,138.5422,138.6844,137.9922,138.2672,32342.0
2019-07-29 12:30:00,145.82,146.12,145.74,146.11,37683.0,138.2767,138.5611,138.2008,138.5517,37683.0
2019-07-29 13:00:00,146.24,146.47,146.06,146.22,75512.0,138.6749,138.893,138.5042,138.656,75512.0
2019-07-29 13:30:00,146.25,146.69,146.25,146.45,77244.0,138.6844,139.1017,138.6844,138.8741,77244.0
2019-07-29 14:00:00,146.45,146.75,146.29,146.73,101734.0,138.8741,139.1585,138.7223,139.1396,101734.0
2019-07-29 14:30:00,146.73,146.78,146.2,146.57,115895.0,139.1396,139.187,138.637,138.9879,115895.0
2019-07-29 15:00:00,146.58,146.68,146.21,146.29,124356.0,138.9973,139.0922,138.6465,138.7223,124356.0
2019-07-29 15:30:00,146.28,146.6,146.11,146.16,427802.0,138.7129,139.0163,138.5517,138.5991,427802.0
2019-07-30 09:30:00,131.0,133.86,128.32,132.19,1004582.0,124.2233,126.9354,121.6819,125.3517,1004582.0
2019-07-30 10:00:00,132.13,136.95,131.69,134.76,1105468.0,125.2948,129.8655,124.8776,127.7888,1105468.0
2019-07-30 10:30:00,134.74,135.32,130.73,132.02,482280.0,127.7698,128.3198,123.9673,125.1905,482280.0
2019-07-30 11:00:00,132.11,133.53,132.02,132.93,281246.0,125.2759,126.6224,125.1905,126.0535,281246.0
2019-07-30 11:30:00,132.91,133.31,131.95,132.66,244142.0,126.0345,126.4138,125.1242,125.7974,244142.0
2019-07-30 12:00:00,132.71,132.77,132.0,132.64,217514.0,125.8448,125.9017,125.1716,125.7785,217514.0
2019-07-30 12:30:00,132.69,133.39,132.2,133.03,225140.0,125.8259,126.4897,125.3612,126.1483,225140.0
2019-07-30 13:00:00,133.03,133.85,132.32,133.58,199209.0,126.1483,126.9259,125.475,126.6698,199209.0
2019-07-30 13:30:00,133.62,134.0,132.44,132.54,217359.0,126.7078,127.0681,125.5888,125.6836,217359.0
2019-07-30 14:00:00,132.51,132.82,132.0,132.46,290628.0,125.6552,125.9492,125.1716,125.6078,290628.0
2019-07-30 14:30:00,132.42,133.24,132.25,133.01,153430.0,125.5698,126.3474,125.4086,126.1293,153430.0
2019-07-30 15:00:00,133.12,133.25,132.64,133.0,304837.0,126.2336,126.3569,125.7785,126.1198,304837.0
2019-07-30 15:30:00,132.94,132.96,132.5,132.79,913228.0,126.0629,126.0819,125.6457,125.9207,913228.0
2019-07-31 09:30:00,132.45,135.94,132.2,134.96,418361.0,125.5983,128.9078,125.3612,127.9784,418361.0
2019-07-31 10:00:00,135.06,135.51,133.54,134.24,141711.0,128.0733,128.5,126.6319,127.2957,141711.0
2019-07-31 10:30:00,134.24,134.92,133.95,134.61,110515.0,127.2957,127.9405,127.0207,127.6466,110515.0
2019-07-31 11:00:00,134.61,135.66,134.5,135.66,106481.0,127.6466,128.6422,127.5422,128.6422,106481.0
2019-07-31 11:30:00,135.57,136.22,135.2,135.39,147846.0,128.5569,129.1733,128.206,128.3862,147846.0
2019-07-31 12:00:00,135.39,135.53,134.61,134.78,47664.0,128.3862,128.519,127.6466,127.8078,47664.0
2019-07-31 12:30:00,134.78,135.0,134.51,134.75,86498.0,127.8078,128.0164,127.5517,127.7793,86498.0
2019-07-31 13:00:00,134.75,135.0,134.41,134.6,91482.0,127.7793,128.0164,127.4569,127.6371,91482.0
2019-07-31 13:30:00,134.58,135.0,134.52,135.0,142801.0,127.6181,128.0164,127.5612,128.0164,142801.0
2019-07-31 14:00:00,134.97,135.15,134.23,134.61,134158.0,127.9879,128.1586,127.2862,127.6466,134158.0
2019-07-31 14:30:00,134.59,134.61,132.33,133.61,274169.0,127.6276,127.6466,125.4845,126.6983,274169.0
2019-07-31 15:00:00,133.51,134.21,133.11,133.88,116449.0,126.6035,127.2672,126.2242,126.9543,116449.0
2019-07-31 15:30:00,133.86,134.63,133.47,133.51,472203.0,126.9354,127.6655,126.5655,126.6035,472203.0
2019-08-01 09:30:00,133.19,133.19,131.5,132.39,113775.0,126.3,126.3,124.6974,125.5414,113775.0
2019-08-01 10:00:00,132.31,132.44,131.13,131.35,92804.0,125.4655,125.5888,124.3466,124.5552,92804.0
2019-08-01 10:30:00,131.35,131.64,129.76,130.17,108818.0,124.5552,124.8302,123.0474,123.4362,108818.0
2019-08-01 11:00:00,130.13,130.77,129.99,130.42,65179.0,123.3983,124.0052,123.2655,123.6733,65179.0
2019-08-01 11:30:00,130.39,130.91,130.37,130.68,58106.0,123.6449,124.138,123.6259,123.9199,58106.0
2019-08-01 12:00:00,130.69,130.88,130.46,130.75,74129.0,123.9293,124.1095,123.7112,123.9862,74129.0
2019-08-01 12:30:00,130.75,130.99,130.61,130.91,26573.0,123.9862,124.2138,123.8535,124.138,26573.0
2019-08-01 13:00:00,130.92,131.78,130.07,130.17,60012.0,124.1474,124.963,123.3414,123.4362,60012.0
2019-08-01 13:30:00,130.11,130.66,129.13,129.46,52573.0,123.3793,123.9009,122.45,122.763,52573.0
2019-08-01 14:00:00,129.4,129.67,128.8,129.29,42849.0,122.7061,122.9621,122.1371,122.6018,42849.0
2019-08-01 14:30:00,129.29,129.47,128.53,128.97,38257.0,122.6018,122.7724,121.8811,122.2983,38257.0
2019-08-01 15:00:00,129.05,130.05,128.69,129.88,85783.0,122.3742,123.3224,122.0328,123.1612,85783.0
2019-08-01 15:30:00,129.87,130.23,129.04,129.49,207523.0,123.1518,123.4931,122.3647,122.7914,207523.0
2019-08-02 09:30:00,129.17,130.0,127.62,128.28,113676.0,122.488,123.275,121.0182,121.644,113676.0
2019-08-02 10:00:00,128.4,128.73,127.24,127.24,99311.0,121.7578,122.0707,120.6578,120.6578,99311.0
2019-08-02 10:30:00,127.24,127.57,127.0,127.26,75074.0,120.6578,120.9707,120.4302,120.6768,75074.0
2019-08-02 11:00:00,127.31,128.07,127.1,127.7,70389.0,120.7242,121.4449,120.5251,121.094,70389.0
2019-08-02 11:30:00,127.75,128.12,127.48,127.84,70110.0,121.1414,121.4923,120.8854,121.2268,70110.0
2019-08-02 12:00:00,127.81,128.03,127.48,128.0,72058.0,121.1983,121.4069,120.8854,121.3785,72058.0
2019-08-02 12:30:00,127.97,127.99,127.11,127.16,50156.0,121.35,121.369,120.5345,120.5819,50156.0
2019-08-02 13:00:00,127.19,127.2,126.66,126.87,50546.0,120.6104,120.6199,120.1078,120.3069,50546.0
2019-08-02 13:30:00,126.91,127.0,126.37,126.73,53073.0,120.3449,120.4302,119.8328,120.1742,53073.0
2019-08-02 14:00:00,126.75,127.1,126.58,126.97,35710.0,120.1932,120.5251,120.032,120.4018,35710.0
2019-08-02 14:30:00,127.0,127.05,126.65,126.75,60920.0,120.4302,120.4776,120.0983,120.1932,60920.0
2019-08-02 15:00:00,126.82,127.22,126.45,127.15,67217.0,120.2595,120.6388,119.9087,120.5725,67217.0
2019-08-02 15:30:00,127.15,127.83,126.75,127.13,230694.0,120.5725,121.2173,120.1932,120.5535,230694.0
2019-08-05 09:30:00,125.91,126.16,124.04,125.52,108001.0,119.3966,119.6337,117.6233,119.0268,108001.0
2019-08-05 10:00:00,125.53,125.68,124.11,124.32,105012.0,119.0363,119.1785,117.6897,117.8889,105012.0
2019-08-05 10:30:00,124.32,124.75,124.24,124.73,93660.0,117.8889,118.2966,117.813,118.2777,93660.0
2019-08-05 11:00:00,124.7,125.38,124.7,124.86,58393.0,118.2492,118.894,118.2492,118.4009,58393.0
2019-08-05 11:30:00,124.84,125.13,124.23,124.41,55034.0,118.382,118.657,117.8035,117.9742,55034.0
2019-08-05 12:00:00,124.41,124.41,123.58,123.71,54485.0,117.9742,117.9742,117.1871,117.3104,54485.0
2019-08-05 12:30:00,123.79,124.08,123.38,123.75,46157.0,117.3863,117.6613,116.9975,117.3483,46157.0
2019-08-05 13:00:00,123.69,124.02,123.61,123.92,36446.0,117.2915,117.6044,117.2156,117.5096,36446.0
2019-08-05 13:30:00,123.89,124.07,123.1,123.11,51477.0,117.4811,117.6518,116.732,116.7415,51477.0
2019-08-05 14:00:00,123.06,123.27,122.46,122.52,75914.0,116.694,116.8932,116.1251,116.182,75914.0
2019-08-05 14:30:00,122.54,123.01,122.25,122.71,80987.0,116.2009,116.6466,115.9259,116.3621,80987.0
2019-08-05 15:00:00,122.71,123.29,122.25,122.98,96593.0,116.3621,116.9121,115.9259,116.6182,96593.0
2019-08-05 15:30:00,122.93,123.83,122.56,123.51,282709.0,116.5708,117.4242,116.2199,117.1208,282709.0
2019-08-06 09:30:00,124.37,125.37,123.3,123.83,209739.0,117.9363,118.8845,116.9216,117.4242,209739.0
2019-08-06 10:00:00,123.8,124.19,123.0,123.6,48291.0,117.3958,117.7656,116.6371,117.2061,48291.0
2019-08-06 10:30:00,123.53,123.79,122.78,122.85,57840.0,117.1397,117.3863,116.4285,116.4949,57840.0
2019-08-06 11:00:00,122.89,123.04,121.84,123.0,52404.0,116.5328,116.6751,115.5372,116.6371,52404.0
2019-08-06 11:30:00,122.91,123.31,122.4,123.28,27074.0,116.5518,116.9311,116.0682,116.9027,27074.0
2019-08-06 12:00:00,123.28,123.52,123.0,123.03,24070.0,116.9027,117.1302,116.6371,116.6656,24070.0
2019-08-06 12:30:00,123.06,123.75,123.05,123.68,64714.0,116.694,117.3483,116.6846,117.282,64714.0
2019-08-06 13:00:00,123.71,123.91,123.25,123.25,24875.0,117.3104,117.5001,116.8742,116.8742,24875.0
2019-08-06 13:30:00,123.18,123.68,123.14,123.62,28545.0,116.8078,117.282,116.7699,117.2251,28545.0
2019-08-06 14:00:00,123.54,124.14,123.19,124.12,29755.0,117.1492,117.7182,116.8173,117.6992,29755.0
2019-08-06 14:30:00,124.12,124.39,123.55,123.73,50045.0,117.6992,117.9552,117.1587,117.3294,50045.0
2019-08-06 15:00:00,123.78,124.18,123.65,123.9,60450.0,117.3768,117.7561,117.2535,117.4906,60450.0
2019-08-06 15:30:00,123.89,124.39,123.75,124.33,178423.0,117.4811,117.9552,117.3483,117.8983,178423.0
2019-08-07 09:30:00,123.26,124.22,122.01,123.12,104565.0,116.8837,117.794,115.6984,116.7509,104565.0
2019-08-07 10:00:00,123.01,124.3,123.01,123.99,99913.0,116.6466,117.8699,116.6466,117.5759,99913.0
2019-08-07 10:30:00,123.87,124.86,123.87,124.6,56962.0,117.4621,118.4009,117.4621,118.1544,56962.0
2019-08-07 11:00:00,124.51,125.41,124.22,124.44,60122.0,118.069,118.9225,117.794,118.0027,60122.0
2019-08-07 11:30:00,124.36,124.73,124.08,124.47,58616.0,117.9268,118.2777,117.6613,118.0311,58616.0
2019-08-07 12:00:00,124.5,124.73,124.11,124.71,40110.0,118.0596,118.2777,117.6897,118.2587,40110.0
2019-08-07 12:30:00,124.75,125.42,124.67,125.42,38392.0,118.2966,118.932,118.2208,118.932,38392.0
2019-08-07 13:00:00,125.49,125.5,125.06,125.21,26830.0,118.9983,119.0078,118.5906,118.7328,26830.0
2019-08-07 13:30:00,125.22,125.76,125.21,125.38,37794.0,118.7423,119.2544,118.7328,118.894,37794.0
2019-08-07 14:00:00,125.38,125.72,125.11,125.69,39348.0,118.894,119.2164,118.638,119.188,39348.0
2019-08-07 14:30:00,125.65,126.08,125.53,125.79,52367.0,119.1501,119.5578,119.0363,119.2828,52367.0
2019-08-07 15:00:00,125.84,126.1,125.6,126.06,71391.0,119.3302,119.5768,119.1026,119.5389,71391.0
2019-08-07 15:30:00,126.09,126.37,125.76,126.11,222062.0,119.5673,119.8328,119.2544,119.5863,222062.0
2019-08-08 09:30:00,126.17,126.36,125.49,125.6,136720.0,119.6432,119.8233,118.9983,119.1026,136720.0
2019-08-08 10:00:00,125.62,125.93,125.05,125.48,138724.0,119.1216,119.4156,118.5811,118.9889,138724.0
2019-08-08 10:30:00,125.48,126.1,125.44,125.84,59783.0,118.9889,119.5768,118.9509,119.3302,59783.0
2019-08-08 11:00:00,125.78,126.03,125.47,125.78,141354.0,119.2733,119.5104,118.9794,119.2733,141354.0
2019-08-08 11:30:00,125.79,126.13,125.6,125.6,58345.0,119.2828,119.6052,119.1026,119.1026,58345.0
2019-08-08 12:00:00,125.62,125.89,125.41,125.49,66638.0,119.1216,119.3776,118.9225,118.9983,66638.0
2019-08-08 12:30:00,125.49,125.74,125.49,125.72,123572.0,118.9983,119.2354,118.9983,119.2164,123572.0
2019-08-08 13:00:00,125.72,125.9,125.53,125.66,41660.0,119.2164,119.3871,119.0363,119.1595,41660.0
2019-08-08 13:30:00,125.69,126.1,125.66,125.92,34767.0,119.188,119.5768,119.1595,119.4061,34767.0
2019-08-08 14:00:00,125.92,126.11,125.67,126.05,51394.0,119.4061,119.5863,119.169,119.5294,51394.0
2019-08-08 14:30:00,126.09,126.73,126.09,126.71,85749.0,119.5673,120.1742,119.5673,120.1552,85749.0
2019-08-08 15:00:00,126.66,127.02,126.62,126.75,108722.0,120.1078,120.4492,120.0699,120.1932,108722.0
2019-08-08 15:30:00,126.72,127.1,126.29,126.66,171127.0,120.1647,120.5251,119.757,120.1078,171127.0
2019-08-09 09:30:00,127.73,128.1,126.64,126.94,86202.0,121.1225,121.4733,120.0888,120.3733,86202.0
2019-08-09 10:00:00,126.84,128.47,126.77,128.24,73353.0,120.2785,121.8242,120.2121,121.6061,73353.0
2019-08-09 10:30:00,128.19,128.34,127.5,128.25,82646.0,121.5587,121.7009,120.9044,121.6156,82646.0
2019-08-09 11:00:00,128.22,128.25,127.29,127.35,37754.0,121.5871,121.6156,120.7052,120.7621,37754.0
2019-08-09 11:30:00,127.35,127.89,126.8,127.0,61146.0,120.7621,121.2742,120.2406,120.4302,61146.0
2019-08-09 12:00:00,127.02,127.02,126.41,126.55,63413.0,120.4492,120.4492,119.8707,120.0035,63413.0
2019-08-09 12:30:00,126.51,127.81,126.43,127.2,34592.0,119.9656,121.1983,119.8897,120.6199,34592.0
2019-08-09 13:00:00,127.19,127.51,127.0,127.28,73480.0,120.6104,120.9138,120.4302,120.6957,73480.0
2019-08-09 13:30:00,127.3,127.7,127.3,127.48,28746.0,120.7147,121.094,120.7147,120.8854,28746.0
2019-08-09 14:00:00,127.55,128.08,127.5,128.0,25678.0,120.9518,121.4544,120.9044,121.3785,25678.0
2019-08-09 14:30:00,127.95,128.08,127.68,127.78,29353.0,121.3311,121.4544,121.075,121.1699,29353.0
2019-08-09 15:00:00,127.79,128.12,127.67,127.88,51700.0,121.1794,121.4923,121.0656,121.2647,51700.0
2019-08-09 15:30:00,127.87,128.09,127.34,127.5,133115.0,121.2552,121.4638,120.7526,120.9044,133115.0
2019-08-12 09:30:00,126.56,127.01,125.9,126.05,78515.0,120.013,120.4397,119.3871,119.5294,78515.0
2019-08-12 10:00:00,125.92,126.27,125.33,125.98,49760.0,119.4061,119.738,118.8466,119.463,49760.0
2019-08-12 10:30:00,125.98,126.25,125.45,125.49,28602.0,119.463,119.719,118.9604,118.9983,28602.0
2019-08-12 11:00:00,125.45,125.75,125.33,125.6,31198.0,118.9604,119.2449,118.8466,119.1026,31198.0
2019-08-12 11:30:00,125.57,125.66,125.16,125.28,52565.0,119.0742,119.1595,118.6854,118.7992,52565.0
2019-08-12 12:00:00,125.28,125.61,125.1,125.49,26378.0,118.7992,119.1121,118.6285,118.9983,26378.0
2019-08-12 12:30:00,125.49,125.7,125.29,125.52,27676.0,118.9983,119.1975,118.8087,119.0268,27676.0
2019-08-12 13:00:00,125.51,125.61,125.34,125.5,22997.0,119.0173,119.1121,118.8561,119.0078,22997.0
2019-08-12 13:30:00,125.46,125.66,125.12,125.19,49220.0,118.9699,119.1595,118.6475,118.7139,49220.0
2019-08-12 14:00:00,125.2,125.56,125.13,125.31,71140.0,118.7233,119.0647,118.657,118.8276,71140.0
2019-08-12 14:30:00,125.33,125.54,124.54,124.71,282634.0,118.8466,119.0458,118.0975,118.2587,282634.0
2019-08-12 15:00:00,124.75,125.02,124.75,124.97,30109.0,118.2966,118.5527,118.2966,118.5052,30109.0
2019-08-12 15:30:00,124.98,125.93,124.97,125.79,406477.0,118.5147,119.4156,118.5052,119.2828,406477.0
2019-08-13 09:30:00,125.15,127.66,125.15,127.49,90509.0,118.6759,121.0561,118.6759,120.8949,90509.0
2019-08-13 10:00:00,127.41,129.09,127.25,128.8,73123.0,120.819,122.4121,120.6673,122.1371,73123.0
2019-08-13 10:30:00,128.81,129.25,127.99,128.03,117294.0,122.1466,122.5638,121.369,121.4069,117294.0
2019-08-13 11:00:00,128.01,128.31,127.57,127.68,55193.0,121.388,121.6725,120.9707,121.075,55193.0
2019-08-13 11:30:00,127.66,127.86,127.35,127.69,42371.0,121.0561,121.2457,120.7621,121.0845,42371.0
2019-08-13 12:00:00,127.65,128.14,127.31,127.86,61862.0,121.0466,121.5113,120.7242,121.2457,61862.0
2019-08-13 12:30:00,127.91,127.91,127.38,127.44,35941.0,121.2931,121.2931,120.7906,120.8475,35941.0
2019-08-13 13:00:00,127.49,127.98,127.47,127.88,30565.0,120.8949,121.3595,120.8759,121.2647,30565.0
2019-08-13 13:30:00,127.84,127.91,127.58,127.74,28187.0,121.2268,121.2931,120.9802,121.1319,28187.0
2019-08-13 14:00:00,127.77,128.04,127.74,127.98,32137.0,121.1604,121.4164,121.1319,121.3595,32137.0
2019-08-13 14:30:00,127.97,128.29,127.87,128.0,32544.0,121.35,121.6535,121.2552,121.3785,32544.0
2019-08-13 15:00:00,128.04,128.22,127.86,128.17,34759.0,121.4164,121.5871,121.2457,121.5397,34759.0
2019-08-13 15:30:00,128.15,128.4,127.81,127.91,125636.0,121.5207,121.7578,121.1983,121.2931,125636.0
2019-08-14 09:30:00,125.85,126.49,125.25,125.45,61436.0,119.3397,119.9466,118.7708,118.9604,61436.0
2019-08-14 10:00:00,125.38,125.49,124.13,124.67,71121.0,118.894,118.9983,117.7087,118.2208,71121.0
2019-08-14 10:30:00,124.7,124.84,123.63,123.63,40068.0,118.2492,118.382,117.2346,117.2346,40068.0
2019-08-14 11:00:00,123.63,123.65,122.62,123.28,189810.0,117.2346,117.2535,116.2768,116.9027,189810.0
2019-08-14 11:30:00,123.33,123.78,122.81,122.9,76020.0,116.9501,117.3768,116.457,116.5423,76020.0
2019-08-14 12:00:00,122.89,123.15,122.68,123.06,147401.0,116.5328,116.7794,116.3337,116.694,147401.0
2019-08-14 12:30:00,123.1,123.43,122.58,122.73,74968.0,116.732,117.0449,116.2389,116.3811,74968.0
2019-08-14 13:00:00,122.68,123.76,122.54,123.55,84503.0,116.3337,117.3578,116.2009,117.1587,84503.0
2019-08-14 13:30:00,123.55,123.73,123.21,123.29,48775.0,117.1587,117.3294,116.8363,116.9121,48775.0
2019-08-14 14:00:00,123.3,123.44,122.91,123.15,48643.0,116.9216,117.0544,116.5518,116.7794,48643.0
2019-08-14 14:30:00,123.15,123.25,122.95,123.08,74824.0,116.7794,116.8742,116.5897,116.713,74824.0
2019-08-14 15:00:00,123.07,123.62,122.56,123.18,68460.0,116.7035,117.2251,116.2199,116.8078,68460.0
2019-08-14 15:30:00,123.17,123.43,122.59,123.25,324726.0,116.7984,117.0449,116.2484,116.8742,324726.0
2019-08-15 09:30:00,123.29,123.96,122.61,123.0,74939.0,116.9121,117.5475,116.2673,116.6371,74939.0
2019-08-15 10:00:00,123.01,123.25,122.49,122.49,49403.0,116.6466,116.8742,116.1535,116.1535,49403.0
2019-08-15 10:30:00,122.52,123.46,122.43,123.07,67291.0,116.182,117.0734,116.0966,116.7035,67291.0
2019-08-15 11:00:00,123.07,123.25,122.65,123.2,55211.0,116.7035,116.8742,116.3053,116.8268,55211.0
2019-08-15 11:30:00,123.27,123.87,123.25,123.87,56885.0,116.8932,117.4621,116.8742,117.4621,56885.0
2019-08-15 12:00:00,123.86,124.31,123.76,123.81,33604.0,117.4527,117.8794,117.3578,117.4052,33604.0
2019-08-15 12:30:00,123.83,124.12,123.33,123.53,24309.0,117.4242,117.6992,116.9501,117.1397,24309.0
2019-08-15 13:00:00,123.48,123.88,123.36,123.48,21494.0,117.0923,117.4716,116.9785,117.0923,21494.0
2019-08-15 13:30:00,123.47,123.57,122.65,122.74,30779.0,117.0828,117.1777,116.3053,116.3906,30779.0
2019-08-15 14:00:00,122.75,123.7,122.61,123.56,35799.0,116.4001,117.3009,116.2673,117.1682,35799.0
2019-08-15 14:30:00,123.58,123.76,123.27,123.69,33356.0,117.1871,117.3578,116.8932,117.2915,33356.0
2019-08-15 15:00:00,123.7,124.09,123.44,123.48,32286.0,117.3009,117.6708,117.0544,117.0923,32286.0
2019-08-15 15:30:00,123.43,123.68,123.23,123.25,148075.0,117.0449,117.282,116.8552,116.8742,148075.0
2019-08-16 09:30:00,124.01,124.67,123.09,124.2,122146.0,117.5949,118.2208,116.7225,117.7751,122146.0
2019-08-16 10:00:00,124.17,125.31,124.17,124.91,62464.0,117.7466,118.8276,117.7466,118.4483,62464.0
2019-08-16 10:30:00,124.79,125.3,124.61,125.24,34664.0,118.3345,118.8182,118.1639,118.7613,34664.0
2019-08-16 11:00:00,125.27,125.61,124.99,125.34,87363.0,118.7897,119.1121,118.5242,118.8561,87363.0
2019-08-16 11:30:00,125.3,125.69,124.93,124.93,51867.0,118.8182,119.188,118.4673,118.4673,51867.0
2019-08-16 12:00:00,124.9,125.13,124.76,125.08,26896.0,118.4389,118.657,118.3061,118.6095,26896.0
2019-08-16 12:30:00,125.1,125.2,124.97,125.14,22675.0,118.6285,118.7233,118.5052,118.6664,22675.0
2019-08-16 13:00:00,125.15,125.42,125.15,125.35,27463.0,118.6759,118.932,118.6759,118.8656,27463.0
2019-08-16 13:30:00,125.35,125.4,124.86,124.95,72903.0,118.8656,118.913,118.4009,118.4863,72903.0
2019-08-16 14:00:00,124.93,124.98,124.57,124.67,48005.0,118.4673,118.5147,118.1259,118.2208,48005.0
2019-08-16 14:30:00,124.64,124.65,124.07,124.17,81173.0,118.1923,118.2018,117.6518,117.7466,81173.0
2019-08-16 15:00:00,124.16,124.23,123.89,124.05,57861.0,117.7371,117.8035,117.4811,117.6328,57861.0
2019-08-16 15:30:00,124.08,124.44,123.88,124.01,166766.0,117.6613,118.0027,117.4716,117.5949,166766.0
2019-08-19 09:30:00,125.85,125.91,124.45,124.94,83526.0,119.3397,119.3966,118.0121,118.4768,83526.0
2019-08-19 10:00:00,124.88,125.64,124.78,125.16,46618.0,118.4199,119.1406,118.3251,118.6854,46618.0
2019-08-19 10:30:00,125.08,125.93,125.05,125.68,44584.0,118.6095,119.4156,118.5811,119.1785,44584.0
2019-08-19 11:00:00,125.65,125.74,125.18,125.59,16426.0,119.1501,119.2354,118.7044,119.0932,16426.0
2019-08-19 11:30:00,125.62,125.88,125.58,125.76,43738.0,119.1216,119.3682,119.0837,119.2544,43738.0
2019-08-19 12:00:00,125.71,125.75,125.18,125.18,22585.0,119.207,119.2449,118.7044,118.7044,22585.0
2019-08-19 12:30:00,125.12,125.63,125.01,125.63,27113.0,118.6475,119.1311,118.5432,119.1311,27113.0
2019-08-19 13:00:00,125.61,125.63,125.31,125.63,22801.0,119.1121,119.1311,118.8276,119.1311,22801.0
2019-08-19 13:30:00,125.62,125.64,125.1,125.18,26944.0,119.1216,119.1406,118.6285,118.7044,26944.0
2019-08-19 14:00:00,125.15,125.2,125.0,125.08,19583.0,118.6759,118.7233,118.5337,118.6095,19583.0
2019-08-19 14:30:00,125.11,125.23,125.03,125.07,25925.0,118.638,118.7518,118.5621,118.6001,25925.0
2019-08-19 15:00:00,125.12,125.25,125.03,125.22,22838.0,118.6475,118.7708,118.5621,118.7423,22838.0
2019-08-19 15:30:00,125.2,125.21,124.59,124.64,77851.0,118.7233,118.7328,118.1449,118.1923,77851.0
2019-08-20 09:30:00,124.35,124.59,123.39,123.91,48848.0,117.9173,118.1449,117.007,117.5001,48848.0
2019-08-20 10:00:00,123.8,123.98,122.79,123.43,30008.0,117.3958,117.5665,116.438,117.0449,30008.0
2019-08-20 10:30:00,123.34,123.58,123.24,123.41,18828.0,116.9596,117.1871,116.8647,117.0259,18828.0
2019-08-20 11:00:00,123.38,123.56,123.05,123.11,34079.0,116.9975,117.1682,116.6846,116.7415,34079.0
2019-08-20 11:30:00,123.14,123.24,122.74,122.75,22668.0,116.7699,116.8647,116.3906,116.4001,22668.0
2019-08-20 12:00:00,122.75,122.96,122.74,122.81,26430.0,116.4001,116.5992,116.3906,116.457,26430.0
2019-08-20 12:30:00,122.8,123.21,122.62,123.1,35081.0,116.4475,116.8363,116.2768,116.732,35081.0
2019-08-20 13:00:00,123.08,123.2,122.96,123.0,19846.0,116.713,116.8268,116.5992,116.6371,19846.0
2019-08-20 13:30:00,123.02,123.02,122.51,122.75,117500.0,116.6561,116.6561,116.1725,116.4001,117500.0
2019-08-20 14:00:00,122.76,122.89,122.5,122.54,33057.0,116.4096,116.5328,116.163,116.2009,33057.0
2019-08-20 14:30:00,122.51,123.08,122.44,122.99,93110.0,116.1725,116.713,116.1061,116.6277,93110.0
2019-08-20 15:00:00,122.9,122.9,122.58,122.85,30181.0,116.5423,116.5423,116.2389,116.4949,30181.0
2019-08-20 15:30:00,122.88,123.45,122.65,123.3,408839.0,116.5234,117.0639,116.3053,116.9216,408839.0
2019-08-21 09:30:00,123.57,124.19,123.13,123.77,93481.0,117.1777,117.7656,116.7604,117.3673,93481.0
2019-08-21 10:00:00,123.72,123.92,123.26,123.26,71084.0,117.3199,117.5096,116.8837,116.8837,71084.0
2019-08-21 10:30:00,123.24,123.31,122.83,123.24,45172.0,116.8647,116.9311,116.4759,116.8647,45172.0
2019-08-21 11:00:00,123.25,123.6,123.23,123.58,42937.0,116.8742,117.2061,116.8552,117.1871,42937.0
2019-08-21 11:30:00,123.52,123.79,123.41,123.54,25451.0,117.1302,117.3863,117.0259,117.1492,25451.0
2019-08-21 12:00:00,123.56,123.64,123.36,123.42,24444.0,117.1682,117.244,116.9785,117.0354,24444.0
2019-08-21 12:30:00,123.45,123.57,123.4,123.48,17792.0,117.0639,117.1777,117.0165,117.0923,17792.0
2019-08-21 13:00:00,123.49,123.6,123.41,123.55,17598.0,117.1018,117.2061,117.0259,117.1587,17598.0
2019-08-21 13:30:00,123.55,123.66,123.52,123.62,21282.0,117.1587,117.263,117.1302,117.2251,21282.0
2019-08-21 14:00:00,123.59,123.74,123.3,123.68,23713.0,117.1966,117.3389,116.9216,117.282,23713.0
2019-08-21 14:30:00,123.68,123.82,123.43,123.75,39939.0,117.282,117.4147,117.0449,117.3483,39939.0
2019-08-21 15:00:00,123.76,123.79,123.57,123.59,61687.0,117.3578,117.3863,117.1777,117.1966,61687.0
2019-08-21 15:30:00,123.58,124.02,123.52,123.6,186433.0,117.1871,117.6044,117.1302,117.2061,186433.0
2019-08-22 09:30:00,124.01,124.17,123.45,123.46,107847.0,117.5949,117.7466,117.0639,117.0734,107847.0
2019-08-22 10:00:00,123.42,123.84,123.04,123.08,81664.0,117.0354,117.4337,116.6751,116.713,81664.0
2019-08-22 10:30:00,123.08,123.14,122.5,122.93,66667.0,116.713,116.7699,116.163,116.5708,66667.0
2019-08-22 11:00:00,122.96,123.1,122.47,122.47,32467.0,116.5992,116.732,116.1346,116.1346,32467.0
2019-08-22 11:30:00,122.53,122.67,122.4,122.45,49446.0,116.1915,116.3242,116.0682,116.1156,49446.0
2019-08-22 12:00:00,122.43,122.89,122.41,122.88,45208.0,116.0966,116.5328,116.0777,116.5234,45208.0
2019-08-22 12:30:00,122.86,122.97,122.7,122.78,21783.0,116.5044,116.6087,116.3527,116.4285,21783.0
2019-08-22 13:00:00,122.76,123.12,122.72,123.07,42721.0,116.4096,116.7509,116.3716,116.7035,42721.0
2019-08-22 13:30:00,123.08,123.2,122.95,123.16,35993.0,116.713,116.8268,116.5897,116.7889,35993.0
2019-08-22 14:00:00,123.15,123.33,122.82,122.86,39048.0,116.7794,116.9501,116.4665,116.5044,39048.0
2019-08-22 14:30:00,122.84,123.04,122.7,122.95,32393.0,116.4854,116.6751,116.3527,116.5897,32393.0
2019-08-22 15:00:00,122.97,123.01,122.54,122.58,52577.0,116.6087,116.6466,116.2009,116.2389,52577.0
2019-08-22 15:30:00,122.59,122.8,122.19,122.24,188799.0,116.2484,116.4475,115.869,115.9165,188799.0
2019-08-23 09:30:00,122.29,122.69,121.77,122.31,89714.0,115.9639,116.3432,115.4708,115.9828,89714.0
2019-08-23 10:00:00,122.31,123.16,122.23,122.51,59983.0,115.9828,116.7889,115.907,116.1725,59983.0
2019-08-23 10:30:00,122.5,123.31,122.47,122.89,32200.0,116.163,116.9311,116.1346,116.5328,32200.0
2019-08-23 11:00:00,122.94,122.97,120.81,121.0,69318.0,116.5803,116.6087,114.5604,114.7406,69318.0
2019-08-23 11:30:00,121.16,121.43,120.88,121.02,38296.0,114.8923,115.1484,114.6268,114.7596,38296.0
2019-08-23 12:00:00,120.98,121.42,120.75,120.98,67140.0,114.7216,115.1389,114.5035,114.7216,67140.0
2019-08-23 12:30:00,121.03,121.33,120.62,120.77,21763.0,114.7691,115.0535,114.3803,114.5225,21763.0
2019-08-23 13:00:00,120.73,120.88,120.35,120.53,31257.0,114.4846,114.6268,114.1242,114.2949,31257.0
2019-08-23 13:30:00,120.53,120.76,120.49,120.56,24579.0,114.2949,114.513,114.257,114.3234,24579.0
2019-08-23 14:00:00,120.6,120.65,120.19,120.31,50143.0,114.3613,114.4087,113.9725,114.0863,50143.0
2019-08-23 14:30:00,120.37,120.56,120.08,120.42,41821.0,114.1432,114.3234,113.8682,114.1906,41821.0
2019-08-23 15:00:00,120.43,120.5,120.13,120.25,55427.0,114.2001,114.2665,113.9156,114.0294,55427.0
2019-08-23 15:30:00,120.21,120.25,119.09,119.86,200878.0,113.9915,114.0294,112.9294,113.6596,200878.0
2019-08-26 09:30:00,120.71,120.79,120.08,120.39,177291.0,114.4656,114.5415,113.8682,114.1622,177291.0
2019-08-26 10:00:00,120.4,120.47,119.47,119.95,34477.0,114.1716,114.238,113.2898,113.7449,34477.0
2019-08-26 10:30:00,119.96,120.35,119.86,120.27,44609.0,113.7544,114.1242,113.6596,114.0484,44609.0
2019-08-26 11:00:00,120.26,120.45,119.97,120.18,66437.0,114.0389,114.2191,113.7639,113.963,66437.0
2019-08-26 11:30:00,120.15,120.26,119.76,119.86,20394.0,113.9346,114.0389,113.5648,113.6596,20394.0
2019-08-26 12:00:00,119.84,120.64,119.76,120.45,14231.0,113.6406,114.3992,113.5648,114.2191,14231.0
2019-08-26 12:30:00,120.53,120.61,120.34,120.45,16374.0,114.2949,114.3708,114.1147,114.2191,16374.0
2019-08-26 13:00:00,120.52,120.84,120.51,120.73,14777.0,114.2854,114.5889,114.276,114.4846,14777.0
2019-08-26 13:30:00,120.7,120.71,120.52,120.64,12417.0,114.4561,114.4656,114.2854,114.3992,12417.0
2019-08-26 14:00:00,120.64,120.65,120.2,120.23,16067.0,114.3992,114.4087,113.982,114.0104,16067.0
2019-08-26 14:30:00,120.21,120.49,120.01,120.25,18640.0,113.9915,114.257,113.8018,114.0294,18640.0
2019-08-26 15:00:00,120.29,120.44,120.14,120.22,25327.0,114.0673,114.2096,113.9251,114.001,25327.0
2019-08-26 15:30:00,120.2,120.44,120.07,120.44,108082.0,113.982,114.2096,113.8587,114.2096,108082.0
2019-08-27 09:30:00,120.87,121.62,120.83,121.5,44186.0,114.6173,115.3285,114.5794,115.2147,44186.0
2019-08-27 10:00:00,121.4,121.61,120.82,121.33,37232.0,115.1199,115.3191,114.5699,115.0535,37232.0
2019-08-27 10:30:00,121.33,121.43,120.6,120.6,27525.0,115.0535,115.1484,114.3613,114.3613,27525.0
2019-08-27 11:00:00,120.67,120.75,119.89,119.96,19851.0,114.4277,114.5035,113.688,113.7544,19851.0
2019-08-27 11:30:00,119.89,120.16,119.49,119.67,55655.0,113.688,113.9441,113.3087,113.4794,55655.0
2019-08-27 12:00:00,119.62,119.84,119.3,119.31,21046.0,113.432,113.6406,113.1285,113.138,21046.0
2019-08-27 12:30:00,119.31,119.37,118.46,118.5,70446.0,113.138,113.1949,112.332,112.3699,70446.0
2019-08-27 13:00:00,118.42,118.85,118.41,118.82,22916.0,112.2941,112.7018,112.2846,112.6734,22916.0
2019-08-27 13:30:00,118.81,119.29,118.78,118.89,25780.0,112.6639,113.1191,112.6354,112.7398,25780.0
2019-08-27 14:00:00,118.89,119.11,118.54,118.68,28752.0,112.7398,112.9484,112.4079,112.5406,28752.0
2019-08-27 14:30:00,118.68,118.68,118.33,118.45,62593.0,112.5406,112.5406,112.2087,112.3225,62593.0
2019-08-27 15:00:00,118.48,118.79,117.89,117.94,54288.0,112.351,112.6449,111.7915,111.8389,54288.0
2019-08-27 15:30:00,117.92,118.11,117.4,117.4,168319.0,111.8199,112.0001,111.3268,111.3268,168319.0
2019-08-28 09:30:00,117.0,118.06,116.63,118.06,98186.0,110.9475,111.9527,110.5967,111.9527,98186.0
2019-08-28 10:00:00,118.07,118.48,117.9,118.32,58522.0,111.9622,112.351,111.801,112.1992,58522.0
2019-08-28 10:30:00,118.34,119.1,118.09,118.75,52027.0,112.2182,112.9389,111.9811,112.607,52027.0
2019-08-28 11:00:00,118.73,119.14,118.62,119.1,31322.0,112.588,112.9768,112.4837,112.9389,31322.0
2019-08-28 11:30:00,119.08,119.27,118.87,119.12,27566.0,112.9199,113.1001,112.7208,112.9579,27566.0
2019-08-28 12:00:00,119.07,119.18,118.72,118.74,17015.0,112.9104,113.0148,112.5786,112.5975,17015.0
2019-08-28 12:30:00,118.78,119.0,118.74,118.97,16909.0,112.6354,112.8441,112.5975,112.8156,16909.0
2019-08-28 13:00:00,119.0,119.01,118.68,118.89,19600.0,112.8441,112.8536,112.5406,112.7398,19600.0
2019-08-28 13:30:00,118.86,119.02,118.72,118.97,19922.0,112.7113,112.863,112.5786,112.8156,19922.0
2019-08-28 14:00:00,119.0,119.32,118.89,119.31,29414.0,112.8441,113.1475,112.7398,113.138,29414.0
2019-08-28 14:30:00,119.3,119.57,119.27,119.36,29622.0,113.1285,113.3846,113.1001,113.1854,29622.0
2019-08-28 15:00:00,119.33,119.34,118.79,118.86,41320.0,113.157,113.1665,112.6449,112.7113,41320.0
2019-08-28 15:30:00,118.85,119.2,118.81,119.06,123785.0,112.7018,113.0337,112.6639,112.901,123785.0
2019-08-29 09:30:00,120.19,120.78,119.74,119.98,51702.0,113.9725,114.532,113.5458,113.7734,51702.0
2019-08-29 10:00:00,119.96,120.34,119.86,120.01,27158.0,113.7544,114.1147,113.6596,113.8018,27158.0
2019-08-29 10:30:00,120.02,120.19,119.55,120.19,31059.0,113.8113,113.9725,113.3656,113.9725,31059.0
2019-08-29 11:00:00,120.21,120.63,120.12,120.54,21215.0,113.9915,114.3897,113.9061,114.3044,21215.0
2019-08-29 11:30:00,120.52,120.69,120.3,120.3,21166.0,114.2854,114.4466,114.0768,114.0768,21166.0
2019-08-29 12:00:00,120.31,120.73,120.26,120.65,20699.0,114.0863,114.4846,114.0389,114.4087,20699.0
2019-08-29 12:30:00,120.62,120.77,120.48,120.76,18054.0,114.3803,114.5225,114.2475,114.513,18054.0
2019-08-29 13:00:00,120.76,120.81,120.28,120.28,35695.0,114.513,114.5604,114.0579,114.0579,35695.0
2019-08-29 13:30:00,120.31,121.12,120.28,120.83,86103.0,114.0863,114.8544,114.0579,114.5794,86103.0
2019-08-29 14:00:00,120.87,121.22,120.87,121.02,31311.0,114.6173,114.9492,114.6173,114.7596,31311.0
2019-08-29 14:30:00,121.03,121.16,120.96,120.99,27903.0,114.7691,114.8923,114.7027,114.7311,27903.0
2019-08-29 15:00:00,120.98,120.99,120.45,120.54,111523.0,114.7216,114.7311,114.2191,114.3044,111523.0
2019-08-29 15:30:00,120.55,120.94,120.53,120.75,125886.0,114.3139,114.6837,114.2949,114.5035,125886.0
2019-08-30 09:30:00,121.3,121.56,120.62,120.93,45914.0,115.4079,115.6552,114.7609,115.0558,45914.0
2019-08-30 10:00:00,120.94,121.42,120.81,120.97,15224.0,115.0654,115.522,114.9417,115.0939,15224.0
2019-08-30 10:30:00,121.1,121.24,120.74,120.8,15592.0,115.2176,115.3508,114.8751,114.9322,15592.0
2019-08-30 11:00:00,120.8,120.9,120.52,120.73,22106.0,114.9322,115.0273,114.6658,114.8656,22106.0
2019-08-30 11:30:00,120.79,121.12,120.74,120.91,14139.0,114.9226,115.2366,114.8751,115.0368,14139.0
2019-08-30 12:00:00,120.92,121.18,120.85,121.13,14137.0,115.0463,115.2937,114.9797,115.2461,14137.0
2019-08-30 12:30:00,121.12,121.14,120.82,120.98,9977.0,115.2366,115.2556,114.9512,115.1034,9977.0
2019-08-30 13:00:00,120.98,120.98,120.77,120.78,15911.0,115.1034,115.1034,114.9036,114.9131,15911.0
2019-08-30 13:30:00,120.76,120.79,120.37,120.47,15664.0,114.8941,114.9226,114.523,114.6182,15664.0
2019-08-30 14:00:00,120.51,120.81,120.43,120.57,16869.0,114.6562,114.9417,114.5801,114.7133,16869.0
2019-08-30 14:30:00,120.6,120.62,120.21,120.39,15976.0,114.7419,114.7609,114.3708,114.5421,15976.0
2019-08-30 15:00:00,120.39,120.48,119.96,120.31,24858.0,114.5421,114.6277,114.133,114.466,24858.0
2019-08-30 15:30:00,120.32,120.52,120.06,120.12,177236.0,114.4755,114.6658,114.2281,114.2852,177236.0
2019-09-03 09:30:00,119.0,120.6,118.36,120.14,87045.0,113.2196,114.7419,112.6107,114.3042,87045.0
2019-09-03 10:00:00,120.02,120.02,119.03,119.59,40324.0,114.19,114.19,113.2481,113.7809,40324.0
2019-09-03 10:30:00,119.67,120.59,119.55,120.34,53164.0,113.857,114.7324,113.7429,114.4945,53164.0
2019-09-03 11:00:00,120.29,120.38,119.81,120.0,60295.0,114.4469,114.5326,113.9902,114.171,60295.0
2019-09-03 11:30:00,120.01,120.23,119.93,120.05,40377.0,114.1805,114.3898,114.1044,114.2186,40377.0
2019-09-03 12:00:00,120.04,120.26,119.89,120.13,19893.0,114.2091,114.4184,114.0664,114.2947,19893.0
2019-09-03 12:30:00,120.07,120.27,119.88,120.02,17266.0,114.2376,114.4279,114.0568,114.19,17266.0
2019-09-03 13:00:00,120.07,120.24,119.98,120.0,17136.0,114.2376,114.3994,114.152,114.171,17136.0
2019-09-03 13:30:00,119.98,120.03,119.87,120.01,33008.0,114.152,114.1996,114.0473,114.1805,33008.0
2019-09-03 14:00:00,119.99,120.06,119.86,120.01,19683.0,114.1615,114.2281,114.0378,114.1805,19683.0
2019-09-03 14:30:00,120.01,120.02,119.63,119.98,49168.0,114.1805,114.19,113.819,114.152,49168.0
2019-09-03 15:00:00,119.96,120.11,119.84,119.98,30723.0,114.133,114.2757,114.0188,114.152,30723.0
2019-09-03 15:30:00,119.99,120.36,119.94,119.99,188512.0,114.1615,114.5135,114.1139,114.1615,188512.0
2019-09-04 09:30:00,121.36,122.55,121.04,121.86,52216.0,115.465,116.5971,115.1605,115.9407,52216.0
2019-09-04 10:00:00,121.86,121.86,121.11,121.14,35387.0,115.9407,115.9407,115.2271,115.2556,35387.0
2019-09-04 10:30:00,121.15,121.36,120.86,121.24,38868.0,115.2652,115.465,114.9892,115.3508,38868.0
2019-09-04 11:00:00,121.23,121.26,120.71,120.82,58570.0,115.3413,115.3698,114.8465,114.9512,58570.0
2019-09-04 11:30:00,120.8,121.39,120.76,121.31,27437.0,114.9322,115.4935,114.8941,115.4174,27437.0
2019-09-04 12:00:00,121.32,121.4,120.84,121.02,16154.0,115.4269,115.503,114.9702,115.1415,16154.0
2019-09-04 12:30:00,120.97,121.11,120.69,120.83,33346.0,115.0939,115.2271,114.8275,114.9607,33346.0
2019-09-04 13:00:00,120.82,120.9,120.65,120.85,29198.0,114.9512,115.0273,114.7894,114.9797,29198.0
2019-09-04 13:30:00,120.82,120.98,120.62,120.8,44810.0,114.9512,115.1034,114.7609,114.9322,44810.0
2019-09-04 14:00:00,120.79,121.0,120.55,120.99,33562.0,114.9226,115.1224,114.6943,115.1129,33562.0
2019-09-04 14:30:00,120.98,121.11,120.72,120.78,50251.0,115.1034,115.2271,114.856,114.9131,50251.0
2019-09-04 15:00:00,120.77,120.87,120.46,120.87,62385.0,114.9036,114.9988,114.6087,114.9988,62385.0
2019-09-04 15:30:00,120.86,121.51,120.79,121.22,188126.0,114.9892,115.6077,114.9226,115.3318,188126.0
2019-09-05 09:30:00,122.08,122.68,121.6,122.13,113293.0,116.15,116.7208,115.6933,116.1975,113293.0
2019-09-05 10:00:00,122.3,123.6,122.28,123.38,87787.0,116.3593,117.5961,116.3403,117.3868,87787.0
2019-09-05 10:30:00,123.43,124.03,123.28,123.59,61430.0,117.4344,118.0053,117.2917,117.5866,61430.0
2019-09-05 11:00:00,123.66,123.94,123.44,123.94,111345.0,117.6532,117.9196,117.4439,117.9196,111345.0
2019-09-05 11:30:00,123.98,124.19,123.88,124.01,63255.0,117.9577,118.1575,117.8625,117.9862,63255.0
2019-09-05 12:00:00,124.0,124.03,123.57,123.67,199889.0,117.9767,118.0053,117.5676,117.6627,199889.0
2019-09-05 12:30:00,123.67,123.69,123.0,123.09,58964.0,117.6627,117.6818,117.0253,117.1109,58964.0
2019-09-05 13:00:00,123.12,123.81,123.05,123.76,82453.0,117.1395,117.7959,117.0729,117.7484,82453.0
2019-09-05 13:30:00,123.76,123.8,123.42,123.53,66899.0,117.7484,117.7864,117.4249,117.5295,66899.0
2019-09-05 14:00:00,123.52,123.72,123.41,123.6,36333.0,117.52,117.7103,117.4154,117.5961,36333.0
2019-09-05 14:30:00,123.58,124.2,123.57,124.2,39564.0,117.5771,118.167,117.5676,118.167,39564.0
2019-09-05 15:00:00,124.22,124.35,124.18,124.3,58583.0,118.186,118.3097,118.148,118.2621,58583.0
2019-09-05 15:30:00,124.3,124.31,123.97,124.25,254012.0,118.2621,118.2717,117.9482,118.2146,254012.0
2019-09-06 09:30:00,126.12,126.29,124.27,125.2,94516.0,119.9937,120.1555,118.2336,119.1184,94516.0
2019-09-06 10:00:00,125.21,125.76,125.16,125.73,60043.0,119.1279,119.6512,119.0804,119.6227,60043.0
2019-09-06 10:30:00,125.79,125.87,125.63,125.8,46905.0,119.6798,119.7559,119.5275,119.6893,46905.0
2019-09-06 11:00:00,125.79,126.23,125.76,125.9,50675.0,119.6798,120.0984,119.6512,119.7844,50675.0
2019-09-06 11:30:00,125.92,126.37,125.7,126.34,107805.0,119.8035,120.2316,119.5941,120.203,107805.0
2019-09-06 12:00:00,126.34,126.39,125.92,126.0,40407.0,120.203,120.2506,119.8035,119.8796,40407.0
2019-09-06 12:30:00,126.0,126.49,125.83,126.45,52077.0,119.8796,120.3458,119.7178,120.3077,52077.0
2019-09-06 13:00:00,126.45,126.52,126.05,126.27,37138.0,120.3077,120.3743,119.9271,120.1364,37138.0
2019-09-06 13:30:00,126.25,126.54,126.11,126.52,103360.0,120.1174,120.3933,119.9842,120.3743,103360.0
2019-09-06 14:00:00,126.41,126.71,126.41,126.65,48275.0,120.2696,120.5551,120.2696,120.498,48275.0
2019-09-06 14:30:00,126.64,126.76,126.38,126.4,46107.0,120.4885,120.6026,120.2411,120.2601,46107.0
2019-09-06 15:00:00,126.41,126.44,126.12,126.25,55974.0,120.2696,120.2982,119.9937,120.1174,55974.0
2019-09-06 15:30:00,126.25,126.46,125.92,126.1,190150.0,120.1174,120.3172,119.8035,119.9747,190150.0
2019-09-09 09:30:00,126.26,126.63,125.3,125.59,93502.0,120.1269,120.479,119.2136,119.4895,93502.0
2019-09-09 10:00:00,125.52,126.3,125.51,125.7,63568.0,119.4229,120.165,119.4134,119.5941,63568.0
2019-09-09 10:30:00,125.74,126.81,125.74,126.79,53559.0,119.6322,120.6502,119.6322,120.6312,53559.0
2019-09-09 11:00:00,126.81,127.24,126.78,127.05,48016.0,120.6502,121.0593,120.6217,120.8786,48016.0
2019-09-09 11:30:00,127.05,127.2,126.71,127.08,41124.0,120.8786,121.0213,120.5551,120.9071,41124.0
2019-09-09 12:00:00,127.06,127.55,127.06,127.38,33050.0,120.8881,121.3543,120.8881,121.1925,33050.0
2019-09-09 12:30:00,127.38,127.57,127.13,127.5,46272.0,121.1925,121.3733,120.9547,121.3067,46272.0
2019-09-09 13:00:00,127.54,127.94,127.47,127.87,41459.0,121.3448,121.7253,121.2782,121.6587,41459.0
2019-09-09 13:30:00,127.88,128.29,127.83,128.26,36945.0,121.6682,122.0583,121.6207,122.0298,36945.0
2019-09-09 14:00:00,128.25,128.35,128.01,128.23,32193.0,122.0203,122.1154,121.7919,122.0012,32193.0
2019-09-09 14:30:00,128.27,128.28,127.67,127.8,88537.0,122.0393,122.0488,121.4684,121.5921,88537.0
2019-09-09 15:00:00,127.79,127.81,127.54,127.54,62775.0,121.5826,121.6016,121.3448,121.3448,62775.0
2019-09-09 15:30:00,127.57,127.65,127.22,127.5,170505.0,121.3733,121.4494,121.0403,121.3067,170505.0
2019-09-10 09:30:00,127.34,128.95,127.05,128.32,93107.0,121.1545,122.6863,120.8786,122.0869,93107.0
2019-09-10 10:00:00,128.3,129.63,127.91,129.44,76534.0,122.0678,123.3332,121.6968,123.1525,76534.0
2019-09-10 10:30:00,129.52,129.59,128.96,129.17,90453.0,123.2286,123.2952,122.6958,122.8956,90453.0
2019-09-10 11:00:00,129.26,129.72,129.26,129.4,128068.0,122.9812,123.4189,122.9812,123.1144,128068.0
2019-09-10 11:30:00,129.44,130.25,129.41,130.06,111183.0,123.1525,123.9231,123.1239,123.7424,111183.0
2019-09-10 12:00:00,130.16,130.28,129.63,130.07,62813.0,123.8375,123.9517,123.3332,123.7519,62813.0
2019-09-10 12:30:00,130.08,130.23,129.85,129.92,45559.0,123.7614,123.9041,123.5426,123.6092,45559.0
2019-09-10 13:00:00,129.94,130.25,129.88,129.97,44295.0,123.6282,123.9231,123.5711,123.6567,44295.0
2019-09-10 13:30:00,129.94,130.02,129.23,129.3,52472.0,123.6282,123.7043,122.9527,123.0193,52472.0
2019-09-10 14:00:00,129.32,129.6,129.13,129.53,62531.0,123.0383,123.3047,122.8575,123.2381,62531.0
2019-09-10 14:30:00,129.53,129.87,129.53,129.8,46544.0,123.2381,123.5616,123.2381,123.495,46544.0
2019-09-10 15:00:00,129.86,130.2,129.86,130.09,134399.0,123.5521,123.8756,123.5521,123.7709,134399.0
2019-09-10 15:30:00,130.09,130.1,129.69,130.02,452468.0,123.7709,123.7804,123.3903,123.7043,452468.0
2019-09-11 09:30:00,129.61,130.9,129.02,129.89,97870.0,123.3142,124.5415,122.7529,123.5806,97870.0
2019-09-11 10:00:00,129.88,130.19,129.0,129.74,57872.0,123.5711,123.866,122.7338,123.4379,57872.0
2019-09-11 10:30:00,129.74,130.0,129.27,129.8,86073.0,123.4379,123.6853,122.9907,123.495,86073.0
2019-09-11 11:00:00,129.84,131.06,129.8,130.93,90108.0,123.533,124.6938,123.495,124.5701,90108.0
2019-09-11 11:30:00,130.96,131.03,130.48,131.03,54628.0,124.5986,124.6652,124.1419,124.6652,54628.0
2019-09-11 12:00:00,131.05,131.14,130.16,130.49,131905.0,124.6843,124.7699,123.8375,124.1515,131905.0
2019-09-11 12:30:00,130.48,130.92,130.34,130.5,52216.0,124.1419,124.5606,124.0088,124.161,52216.0
2019-09-11 13:00:00,130.5,130.77,130.34,130.38,39449.0,124.161,124.4179,124.0088,124.0468,39449.0
2019-09-11 13:30:00,130.4,130.75,130.27,130.75,59439.0,124.0658,124.3988,123.9422,124.3988,59439.0
2019-09-11 14:00:00,130.72,130.95,130.67,130.81,41748.0,124.3703,124.5891,124.3227,124.4559,41748.0
2019-09-11 14:30:00,130.88,131.12,130.8,130.93,77182.0,124.5225,124.7509,124.4464,124.5701,77182.0
2019-09-11 15:00:00,130.97,131.01,130.6,130.66,38857.0,124.6081,124.6462,124.2561,124.3132,38857.0
2019-09-11 15:30:00,130.67,131.31,130.58,131.26,266450.0,124.3227,124.9316,124.2371,124.8841,266450.0
2019-09-12 09:30:00,131.95,132.49,129.92,130.8,56169.0,125.5405,126.0543,123.6092,124.4464,56169.0
2019-09-12 10:00:00,130.7,130.74,129.93,130.39,31913.0,124.3513,124.3893,123.6187,124.0563,31913.0
2019-09-12 10:30:00,130.41,130.41,129.33,129.35,37137.0,124.0753,124.0753,123.0478,123.0668,37137.0
2019-09-12 11:00:00,129.32,130.01,129.21,129.95,35265.0,123.0383,123.6948,122.9336,123.6377,35265.0
2019-09-12 11:30:00,129.96,130.11,129.51,129.95,31701.0,123.6472,123.7899,123.2191,123.6377,31701.0
2019-09-12 12:00:00,129.91,130.55,129.91,130.43,35097.0,123.5996,124.2085,123.5996,124.0944,35097.0
2019-09-12 12:30:00,130.31,130.47,129.99,130.01,30909.0,123.9802,124.1324,123.6758,123.6948,30909.0
2019-09-12 13:00:00,130.02,130.09,129.65,129.75,30387.0,123.7043,123.7709,123.3523,123.4474,30387.0
2019-09-12 13:30:00,129.75,129.88,129.61,129.8,18982.0,123.4474,123.5711,123.3142,123.495,18982.0
2019-09-12 14:00:00,129.77,129.81,129.38,129.64,26750.0,123.4664,123.5045,123.0954,123.3428,26750.0
2019-09-12 14:30:00,129.65,129.88,129.39,129.39,23286.0,123.3523,123.5711,123.1049,123.1049,23286.0
2019-09-12 15:00:00,129.45,129.5,129.24,129.31,42785.0,123.162,123.2096,122.9622,123.0288,42785.0
2019-09-12 15:30:00,129.28,129.31,128.62,128.75,214958.0,123.0002,123.0288,122.3723,122.496,214958.0
2019-09-13 09:30:00,129.5,131.26,128.79,129.93,75184.0,123.2096,124.8841,122.534,123.6187,75184.0
2019-09-13 10:00:00,129.79,129.93,129.42,129.58,36169.0,123.4855,123.6187,123.1334,123.2857,36169.0
2019-09-13 10:30:00,129.57,129.95,129.47,129.76,34256.0,123.2762,123.6377,123.181,123.4569,34256.0
2019-09-13 11:00:00,129.71,129.84,129.45,129.56,37380.0,123.4094,123.533,123.162,123.2666,37380.0
2019-09-13 11:30:00,129.65,129.68,129.13,129.42,46158.0,123.3523,123.3808,122.8575,123.1334,46158.0
2019-09-13 12:00:00,129.42,129.73,129.29,129.46,27160.0,123.1334,123.4284,123.0098,123.1715,27160.0
2019-09-13 12:30:00,129.44,129.52,129.33,129.51,21993.0,123.1525,123.2286,123.0478,123.2191,21993.0
2019-09-13 13:00:00,129.43,129.45,128.97,129.03,24027.0,123.143,123.162,122.7053,122.7624,24027.0
2019-09-13 13:30:00,128.99,129.28,128.94,129.05,26283.0,122.7243,123.0002,122.6768,122.7814,26283.0
2019-09-13 14:00:00,129.08,129.25,128.83,129.06,23212.0,122.81,122.9717,122.5721,122.7909,23212.0
2019-09-13 14:30:00,129.05,129.26,129.03,129.22,26352.0,122.7814,122.9812,122.7624,122.9432,26352.0
2019-09-13 15:00:00,129.22,129.22,128.78,128.89,32655.0,122.9432,122.9432,122.5245,122.6292,32655.0
2019-09-13 15:30:00,128.92,129.07,128.86,129.02,165343.0,122.6577,122.8004,122.6006,122.7529,165343.0
2019-09-16 09:30:00,128.65,129.56,128.42,129.26,103667.0,122.4008,123.2666,122.182,122.9812,103667.0
2019-09-16 10:00:00,129.3,129.47,128.89,129.14,111885.0,123.0193,123.181,122.6292,122.867,111885.0
2019-09-16 10:30:00,129.14,129.3,128.87,128.9,37639.0,122.867,123.0193,122.6102,122.6387,37639.0
2019-09-16 11:00:00,128.95,129.26,128.76,129.1,44978.0,122.6863,122.9812,122.5055,122.829,44978.0
2019-09-16 11:30:00,129.07,129.11,128.25,128.33,34158.0,122.8004,122.8385,122.0203,122.0964,34158.0
2019-09-16 12:00:00,128.32,128.66,128.32,128.55,24144.0,122.0869,122.4104,122.0869,122.3057,24144.0
2019-09-16 12:30:00,128.55,128.73,128.28,128.35,27574.0,122.3057,122.477,122.0488,122.1154,27574.0
2019-09-16 13:00:00,128.33,128.64,128.12,128.54,34969.0,122.0964,122.3913,121.8966,122.2962,34969.0
2019-09-16 13:30:00,128.55,128.62,128.25,128.51,37465.0,122.3057,122.3723,122.0203,122.2676,37465.0
2019-09-16 14:00:00,128.52,128.66,128.33,128.54,35294.0,122.2772,122.4104,122.0964,122.2962,35294.0
2019-09-16 14:30:00,128.51,128.81,128.43,128.72,24899.0,122.2676,122.5531,122.1915,122.4674,24899.0
2019-09-16 15:00:00,128.72,128.87,128.61,128.84,29472.0,122.4674,122.6102,122.3628,122.5816,29472.0
2019-09-16 15:30:00,128.82,129.02,128.66,128.91,132857.0,122.5626,122.7529,122.4104,122.6482,132857.0
2019-09-17 09:30:00,128.43,128.43,126.98,127.3,113990.0,122.1915,122.1915,120.812,121.1164,113990.0
2019-09-17 10:00:00,127.21,127.3,126.45,126.75,53092.0,121.0308,121.1164,120.3077,120.5931,53092.0
2019-09-17 10:30:00,126.76,126.99,126.34,126.37,63822.0,120.6026,120.8215,120.203,120.2316,63822.0
2019-09-17 11:00:00,126.3,126.73,126.26,126.4,43372.0,120.165,120.5741,120.1269,120.2601,43372.0
2019-09-17 11:30:00,126.41,126.57,126.03,126.06,42316.0,120.2696,120.4219,119.9081,119.9367,42316.0
2019-09-17 12:00:00,126.09,126.23,125.84,126.12,45486.0,119.9652,120.0984,119.7273,119.9937,45486.0
2019-09-17 12:30:00,126.13,126.19,125.52,125.67,46949.0,120.0033,120.0603,119.4229,119.5656,46949.0
2019-09-17 13:00:00,125.64,125.79,125.47,125.48,36221.0,119.5371,119.6798,119.3753,119.3848,36221.0
2019-09-17 13:30:00,125.5,125.69,125.34,125.55,37495.0,119.4039,119.5846,119.2516,119.4514,37495.0
2019-09-17 14:00:00,125.64,125.84,125.41,125.41,35417.0,119.5371,119.7273,119.3182,119.3182,35417.0
2019-09-17 14:30:00,125.42,125.63,125.2,125.3,72106.0,119.3277,119.5275,119.1184,119.2136,72106.0
2019-09-17 15:00:00,125.31,125.59,125.31,125.34,55918.0,119.2231,119.4895,119.2231,119.2516,55918.0
2019-09-17 15:30:00,125.33,125.84,124.88,125.0,386088.0,119.2421,119.7273,118.814,118.9281,386088.0
2019-09-18 09:30:00,124.33,124.96,123.38,124.19,203043.0,118.2907,118.8901,117.3868,118.1575,203043.0
2019-09-18 10:00:00,124.13,124.61,124.11,124.47,69397.0,118.1004,118.5571,118.0814,118.4239,69397.0
2019-09-18 10:30:00,124.5,125.35,124.45,125.35,48006.0,118.4524,119.2611,118.4049,119.2611,48006.0
2019-09-18 11:00:00,125.32,125.85,125.06,125.15,46602.0,119.2326,119.7369,118.9852,119.0709,46602.0
2019-09-18 11:30:00,125.15,125.24,124.78,124.91,38706.0,119.0709,119.1565,118.7188,118.8425,38706.0
2019-09-18 12:00:00,124.91,124.92,124.58,124.78,30546.0,118.8425,118.852,118.5285,118.7188,30546.0
2019-09-18 12:30:00,124.79,124.94,124.69,124.86,27953.0,118.7283,118.8711,118.6332,118.7949,27953.0
2019-09-18 13:00:00,124.82,124.91,124.67,124.73,26448.0,118.7569,118.8425,118.6142,118.6713,26448.0
2019-09-18 13:30:00,124.72,125.08,124.7,124.98,46320.0,118.6617,119.0043,118.6427,118.9091,46320.0
2019-09-18 14:00:00,125.01,125.19,124.45,124.56,48883.0,118.9377,119.1089,118.4049,118.5095,48883.0
2019-09-18 14:30:00,124.56,124.83,124.38,124.69,55462.0,118.5095,118.7664,118.3383,118.6332,55462.0
2019-09-18 15:00:00,124.67,125.12,124.52,125.02,63130.0,118.6142,119.0423,118.4715,118.9472,63130.0
2019-09-18 15:30:00,125.02,125.87,124.99,125.58,289550.0,118.9472,119.7559,118.9186,119.48,289550.0
2019-09-19 09:30:00,126.04,127.12,125.6,126.32,82783.0,119.9176,120.9452,119.499,120.184,82783.0
2019-09-19 10:00:00,126.42,127.55,126.32,127.55,63031.0,120.2792,121.3543,120.184,121.3543,63031.0
2019-09-19 10:30:00,127.57,127.8,127.33,127.39,36486.0,121.3733,121.5921,121.145,121.202,36486.0
2019-09-19 11:00:00,127.38,127.87,127.23,127.73,41874.0,121.1925,121.6587,121.0498,121.5255,41874.0
2019-09-19 11:30:00,127.71,127.92,127.51,127.92,39734.0,121.5065,121.7063,121.3162,121.7063,39734.0
2019-09-19 12:00:00,127.9,128.14,127.67,127.67,37360.0,121.6873,121.9156,121.4684,121.4684,37360.0
2019-09-19 12:30:00,127.67,127.87,127.6,127.74,35900.0,121.4684,121.6587,121.4018,121.535,35900.0
2019-09-19 13:00:00,127.76,127.9,127.71,127.86,34297.0,121.5541,121.6873,121.5065,121.6492,34297.0
2019-09-19 13:30:00,127.85,127.95,127.56,127.94,37868.0,121.6397,121.7348,121.3638,121.7253,37868.0
2019-09-19 14:00:00,127.97,128.04,127.42,127.43,50207.0,121.7539,121.8205,121.2306,121.2401,50207.0
2019-09-19 14:30:00,127.42,127.42,127.11,127.16,29905.0,121.2306,121.2306,120.9356,120.9832,29905.0
2019-09-19 15:00:00,127.16,127.45,127.15,127.32,60642.0,120.9832,121.2591,120.9737,121.1354,60642.0
2019-09-19 15:30:00,127.32,127.37,126.82,126.83,183041.0,121.1354,121.183,120.6597,120.6692,183041.0
2019-09-20 09:30:00,127.39,127.59,126.22,126.63,361703.0,121.202,121.3923,120.0889,120.479,361703.0
2019-09-20 10:00:00,126.63,126.84,125.3,125.7,58574.0,120.479,120.6788,119.2136,119.5941,58574.0
2019-09-20 10:30:00,125.7,126.28,125.53,126.05,127728.0,119.5941,120.146,119.4324,119.9271,127728.0
2019-09-20 11:00:00,126.05,126.08,125.39,125.67,59520.0,119.9271,119.9557,119.2992,119.5656,59520.0
2019-09-20 11:30:00,125.71,125.97,125.39,125.39,35951.0,119.6037,119.851,119.2992,119.2992,35951.0
2019-09-20 12:00:00,125.41,125.76,125.3,125.73,51936.0,119.3182,119.6512,119.2136,119.6227,51936.0
2019-09-20 12:30:00,125.72,125.75,125.18,125.43,43986.0,119.6132,119.6417,119.0994,119.3373,43986.0
2019-09-20 13:00:00,125.39,125.44,124.32,124.62,47994.0,119.2992,119.3468,118.2812,118.5666,47994.0
2019-09-20 13:30:00,124.62,124.97,124.46,124.8,77761.0,118.5666,118.8996,118.4144,118.7379,77761.0
2019-09-20 14:00:00,124.81,124.92,124.45,124.57,59725.0,118.7474,118.852,118.4049,118.519,59725.0
2019-09-20 14:30:00,124.57,124.73,124.09,124.13,154224.0,118.519,118.6713,118.0623,118.1004,154224.0
2019-09-20 15:00:00,124.15,124.97,124.12,124.82,75885.0,118.1194,118.8996,118.0909,118.7569,75885.0
2019-09-20 15:30:00,124.82,125.02,124.28,124.28,250368.0,118.7569,118.9472,118.2431,118.2431,250368.0
2019-09-23 09:30:00,123.9,124.9,122.55,123.93,72231.0,117.8816,118.833,116.5971,117.9101,72231.0
2019-09-23 10:00:00,124.09,124.25,123.45,123.66,34477.0,118.0623,118.2146,117.4534,117.6532,34477.0
2019-09-23 10:30:00,123.77,123.89,122.78,122.91,42568.0,117.7579,117.8721,116.816,116.9397,42568.0
2019-09-23 11:00:00,122.91,123.41,122.41,122.55,56500.0,116.9397,117.4154,116.4639,116.5971,56500.0
2019-09-23 11:30:00,122.62,123.25,122.52,123.13,33338.0,116.6637,117.2631,116.5686,117.149,33338.0
2019-09-23 12:00:00,123.1,123.26,122.68,122.88,25548.0,117.1204,117.2727,116.7208,116.9111,25548.0
2019-09-23 12:30:00,122.88,122.93,122.5,122.53,29730.0,116.9111,116.9587,116.5496,116.5781,29730.0
2019-09-23 13:00:00,122.52,122.54,122.17,122.31,41503.0,116.5686,116.5876,116.2356,116.3688,41503.0
2019-09-23 13:30:00,122.31,122.82,122.17,122.73,28089.0,116.3688,116.854,116.2356,116.7684,28089.0
2019-09-23 14:00:00,122.71,122.95,122.56,122.93,28251.0,116.7494,116.9777,116.6067,116.9587,28251.0
2019-09-23 14:30:00,122.94,123.32,122.84,123.32,77447.0,116.9682,117.3297,116.8731,117.3297,77447.0
2019-09-23 15:00:00,123.33,123.58,123.15,123.56,59592.0,117.3393,117.5771,117.168,117.5581,59592.0
2019-09-23 15:30:00,123.56,123.64,123.09,123.44,160586.0,117.5581,117.6342,117.1109,117.4439,160586.0
2019-09-24 09:30:00,124.0,124.19,123.08,123.36,125392.0,117.9767,118.1575,117.1014,117.3678,125392.0
2019-09-24 10:00:00,123.36,123.71,122.96,123.39,104890.0,117.3678,117.7008,116.9872,117.3963,104890.0
2019-09-24 10:30:00,123.44,123.87,123.44,123.8,43305.0,117.4439,117.853,117.4439,117.7864,43305.0
2019-09-24 11:00:00,123.8,123.81,123.25,123.63,34899.0,117.7864,117.7959,117.2631,117.6247,34899.0
2019-09-24 11:30:00,123.6,123.61,123.13,123.2,34467.0,117.5961,117.6057,117.149,117.2156,34467.0
2019-09-24 12:00:00,123.15,123.33,122.35,122.52,39180.0,117.168,117.3393,116.4069,116.5686,39180.0
2019-09-24 12:30:00,122.55,122.6,121.52,121.65,34944.0,116.5971,116.6447,115.6172,115.7409,34944.0
2019-09-24 13:00:00,121.63,122.08,121.49,121.51,39129.0,115.7218,116.15,115.5886,115.6077,39129.0
2019-09-24 13:30:00,121.52,121.69,121.38,121.41,31721.0,115.6172,115.7789,115.484,115.5125,31721.0
2019-09-24 14:00:00,121.41,122.25,120.87,121.93,52953.0,115.5125,116.3117,114.9988,116.0073,52953.0
2019-09-24 14:30:00,121.94,121.96,121.2,121.38,57897.0,116.0168,116.0358,115.3127,115.484,57897.0
2019-09-24 15:00:00,121.4,121.68,121.11,121.15,51945.0,115.503,115.7694,115.2271,115.2652,51945.0
2019-09-24 15:30:00,121.12,121.4,120.88,121.32,247151.0,115.2366,115.503,115.0083,115.4269,247151.0
2019-09-25 09:30:00,120.75,121.25,118.37,118.44,94215.0,114.8846,115.3603,112.6202,112.6868,94215.0
2019-09-25 10:00:00,118.44,119.43,118.11,118.91,115424.0,112.6868,113.6287,112.3728,113.134,115424.0
2019-09-25 10:30:00,118.85,119.31,118.78,119.1,87466.0,113.0769,113.5145,113.0103,113.3147,87466.0
2019-09-25 11:00:00,119.1,119.9,118.92,119.78,72989.0,113.3147,114.0759,113.1435,113.9617,72989.0
2019-09-25 11:30:00,119.8,119.97,119.25,119.51,39564.0,113.9807,114.1425,113.4574,113.7048,39564.0
2019-09-25 12:00:00,119.54,119.6,119.33,119.54,39558.0,113.7334,113.7904,113.5336,113.7334,39558.0
2019-09-25 12:30:00,119.55,119.57,119.15,119.34,37099.0,113.7429,113.7619,113.3623,113.5431,37099.0
2019-09-25 13:00:00,119.34,119.54,119.01,119.19,49148.0,113.5431,113.7334,113.2291,113.4004,49148.0
2019-09-25 13:30:00,119.23,119.29,118.87,119.2,33030.0,113.4384,113.4955,113.0959,113.4099,33030.0
2019-09-25 14:00:00,119.22,119.28,118.91,118.94,48924.0,113.4289,113.486,113.134,113.1625,48924.0
2019-09-25 14:30:00,118.9,119.19,118.72,119.12,61366.0,113.1244,113.4004,112.9532,113.3338,61366.0
2019-09-25 15:00:00,119.09,119.23,118.85,119.22,56299.0,113.3052,113.4384,113.0769,113.4289,56299.0
2019-09-25 15:30:00,119.2,119.4,119.03,119.11,179575.0,113.4099,113.6002,113.2481,113.3242,179575.0
2019-09-26 09:30:00,119.6,119.99,117.7,118.33,128389.0,113.7904,114.1615,111.9827,112.5821,128389.0
2019-09-26 10:00:00,118.16,118.96,118.16,118.72,88967.0,112.4204,113.1815,112.4204,112.9532,88967.0
2019-09-26 10:30:00,118.76,118.8,117.65,117.71,85370.0,112.9912,113.0293,111.9352,111.9923,85370.0
2019-09-26 11:00:00,117.7,118.05,117.48,117.73,144438.0,111.9827,112.3157,111.7734,112.0113,144438.0
2019-09-26 11:30:00,117.73,117.78,116.53,116.65,115932.0,112.0113,112.0589,110.8696,110.9837,115932.0
2019-09-26 12:00:00,116.72,117.32,116.61,117.32,146118.0,111.0503,111.6212,110.9457,111.6212,146118.0
2019-09-26 12:30:00,117.34,117.56,117.1,117.38,39726.0,111.6402,111.8495,111.4119,111.6783,39726.0
2019-09-26 13:00:00,117.43,117.52,117.08,117.43,34509.0,111.7259,111.8115,111.3929,111.7259,34509.0
2019-09-26 13:30:00,117.43,117.86,117.41,117.8,83755.0,111.7259,112.135,111.7068,112.0779,83755.0
2019-09-26 14:00:00,117.8,118.29,117.78,118.09,91093.0,112.0779,112.5441,112.0589,112.3538,91093.0
2019-09-26 14:30:00,118.09,118.23,117.89,118.03,72975.0,112.3538,112.487,112.1635,112.2967,72975.0
2019-09-26 15:00:00,118.03,118.54,118.02,118.4,72812.0,112.2967,112.7819,112.2872,112.6487,72812.0
2019-09-26 15:30:00,118.4,118.5,118.1,118.13,203043.0,112.6487,112.7439,112.3633,112.3918,203043.0
2019-09-27 09:30:00,118.91,120.84,118.59,119.73,94379.0,113.134,114.9702,112.8295,113.9141,94379.0
2019-09-27 10:00:00,119.75,120.32,119.26,120.15,45461.0,113.9332,114.4755,113.467,114.3137,45461.0
2019-09-27 10:30:00,120.13,120.65,120.13,120.46,54285.0,114.2947,114.7894,114.2947,114.6087,54285.0
2019-09-27 11:00:00,120.46,120.61,119.95,120.05,52604.0,114.6087,114.7514,114.1234,114.2186,52604.0
2019-09-27 11:30:00,120.07,120.22,119.36,119.93,45559.0,114.2376,114.3803,113.5621,114.1044,45559.0
2019-09-27 12:00:00,119.87,119.92,119.39,119.62,37337.0,114.0473,114.0949,113.5906,113.8095,37337.0
2019-09-27 12:30:00,119.62,119.74,119.24,119.24,34850.0,113.8095,113.9236,113.4479,113.4479,34850.0
2019-09-27 13:00:00,119.22,119.47,118.9,119.05,47059.0,113.4289,113.6668,113.1244,113.2672,47059.0
2019-09-27 13:30:00,119.01,119.08,118.79,119.05,23526.0,113.2291,113.2957,113.0198,113.2672,23526.0
2019-09-27 14:00:00,119.13,119.13,118.84,119.06,35509.0,113.3433,113.3433,113.0674,113.2767,35509.0
2019-09-27 14:30:00,119.02,119.09,118.67,118.73,36276.0,113.2386,113.3052,112.9056,112.9627,36276.0
2019-09-27 15:00:00,118.73,118.9,118.56,118.71,49093.0,112.9627,113.1244,112.801,112.9437,49093.0
2019-09-27 15:30:00,118.71,119.0,118.63,118.96,301913.0,112.9437,113.2196,112.8676,113.1815,301913.0
2019-09-30 09:30:00,118.9,119.37,118.43,119.24,96204.0,113.1244,113.5716,112.6773,113.4479,96204.0
2019-09-30 10:00:00,119.27,119.53,118.98,119.49,51450.0,113.4765,113.7238,113.2006,113.6858,51450.0
2019-09-30 10:30:00,119.48,120.15,119.48,120.05,41105.0,113.6763,114.3137,113.6763,114.2186,41105.0
2019-09-30 11:00:00,120.05,120.52,119.99,120.42,35100.0,114.2186,114.6658,114.1615,114.5706,35100.0
2019-09-30 11:30:00,120.45,120.7,120.41,120.51,31750.0,114.5992,114.837,114.5611,114.6562,31750.0
2019-09-30 12:00:00,120.53,120.83,120.35,120.8,31097.0,114.6753,114.9607,114.504,114.9322,31097.0
2019-09-30 12:30:00,120.8,120.94,120.69,120.88,21365.0,114.9322,115.0654,114.8275,115.0083,21365.0
2019-09-30 13:00:00,120.92,121.27,120.82,121.04,50238.0,115.0463,115.3793,114.9512,115.1605,50238.0
2019-09-30 13:30:00,121.03,121.66,120.99,121.52,42497.0,115.151,115.7504,115.1129,115.6172,42497.0
2019-09-30 14:00:00,121.49,121.53,121.17,121.37,36811.0,115.5886,115.6267,115.2842,115.4745,36811.0
2019-09-30 14:30:00,121.38,121.58,121.26,121.5,56075.0,115.484,115.6743,115.3698,115.5982,56075.0
2019-09-30 15:00:00,121.5,121.5,121.2,121.27,105073.0,115.5982,115.5982,115.3127,115.3793,105073.0
2019-09-30 15:30:00,121.26,121.33,120.4,120.44,364142.0,115.3698,115.4364,114.5516,114.5896,364142.0
2019-10-01 09:30:00,120.73,121.43,120.1,120.8,65669.0,114.8656,115.5316,114.2662,114.9322,65669.0
2019-10-01 10:00:00,120.84,121.04,119.5,119.84,42267.0,114.9702,115.1605,113.6953,114.0188,42267.0
2019-10-01 10:30:00,119.84,119.93,118.95,118.95,34604.0,114.0188,114.1044,113.172,113.172,34604.0
2019-10-01 11:00:00,118.95,119.02,118.38,118.75,69257.0,113.172,113.2386,112.6297,112.9817,69257.0
2019-10-01 11:30:00,118.8,118.99,118.08,118.18,42601.0,113.0293,113.2101,112.3443,112.4394,42601.0
2019-10-01 12:00:00,118.16,118.16,117.66,117.83,47702.0,112.4204,112.4204,111.9447,112.1064,47702.0
2019-10-01 12:30:00,117.86,117.97,117.4,117.5,80391.0,112.135,112.2396,111.6973,111.7925,80391.0
2019-10-01 13:00:00,117.55,117.56,116.64,116.68,53197.0,111.84,111.8495,110.9742,111.0123,53197.0
2019-10-01 13:30:00,116.68,116.73,116.21,116.67,95559.0,111.0123,111.0599,110.5651,111.0028,95559.0
2019-10-01 14:00:00,116.66,116.69,115.75,116.03,101624.0,110.9933,111.0218,110.1275,110.3939,101624.0
2019-10-01 14:30:00,116.04,117.05,116.04,116.97,36314.0,110.4034,111.3643,110.4034,111.2882,36314.0
2019-10-01 15:00:00,116.97,117.02,116.58,116.87,74019.0,111.2882,111.3358,110.9171,111.1931,74019.0
2019-10-01 15:30:00,116.87,117.26,116.51,117.02,232898.0,111.1931,111.5641,110.8505,111.3358,232898.0
2019-10-02 09:30:00,116.06,116.37,114.29,114.59,83723.0,110.4224,110.7173,108.7384,109.0238,83723.0
2019-10-02 10:00:00,114.62,115.77,114.4,115.57,100924.0,109.0523,110.1465,108.843,109.9562,100924.0
2019-10-02 10:30:00,115.55,115.7,115.2,115.33,90429.0,109.9372,110.0799,109.6042,109.7279,90429.0
2019-10-02 11:00:00,115.33,115.78,115.14,115.19,63643.0,109.7279,110.156,109.5471,109.5947,63643.0
2019-10-02 11:30:00,115.15,115.22,114.13,114.23,57259.0,109.5566,109.6232,108.5861,108.6813,57259.0
2019-10-02 12:00:00,114.3,114.5,114.2,114.43,55934.0,108.7479,108.9382,108.6527,108.8716,55934.0
2019-10-02 12:30:00,114.37,114.82,114.37,114.76,34077.0,108.8145,109.2426,108.8145,109.1855,34077.0
2019-10-02 13:00:00,114.73,115.32,114.64,115.28,32268.0,109.157,109.7183,109.0714,109.6803,32268.0
2019-10-02 13:30:00,115.3,115.38,114.72,114.98,28300.0,109.6993,109.7754,109.1475,109.3949,28300.0
2019-10-02 14:00:00,114.93,114.99,114.71,114.75,22940.0,109.3473,109.4044,109.138,109.176,22940.0
2019-10-02 14:30:00,114.75,115.2,114.6,115.17,40997.0,109.176,109.6042,109.0333,109.5756,40997.0
2019-10-02 15:00:00,115.21,115.45,115.01,115.26,35670.0,109.6137,109.842,109.4234,109.6613,35670.0
2019-10-02 15:30:00,115.22,115.41,114.93,115.1,136908.0,109.6232,109.804,109.3473,109.509,136908.0
2019-10-03 09:30:00,114.82,115.87,114.7,115.46,63413.0,109.2426,110.2416,109.1285,109.8515,63413.0
2019-10-03 10:00:00,115.43,115.45,114.23,115.42,73507.0,109.823,109.842,108.6813,109.8135,73507.0
2019-10-03 10:30:00,115.39,115.54,114.84,115.21,60292.0,109.7849,109.9277,109.2617,109.6137,60292.0
2019-10-03 11:00:00,115.12,115.79,115.12,115.44,134206.0,109.5281,110.1655,109.5281,109.8325,134206.0
2019-10-03 11:30:00,115.42,115.45,114.97,115.17,27731.0,109.8135,109.842,109.3853,109.5756,27731.0
2019-10-03 12:00:00,115.15,115.49,115.01,115.45,43770.0,109.5566,109.8801,109.4234,109.842,43770.0
2019-10-03 12:30:00,115.48,115.94,115.47,115.9,19801.0,109.8706,110.3082,109.8611,110.2702,19801.0
2019-10-03 13:00:00,115.87,116.26,115.73,116.13,85136.0,110.2416,110.6127,110.1084,110.489,85136.0
2019-10-03 13:30:00,116.17,116.29,115.98,116.05,20885.0,110.5271,110.6412,110.3463,110.4129,20885.0
2019-10-03 14:00:00,116.05,116.09,115.89,116.02,29785.0,110.4129,110.4509,110.2607,110.3843,29785.0
2019-10-03 14:30:00,116.04,116.04,115.51,115.59,32074.0,110.4034,110.4034,109.8991,109.9752,32074.0
2019-10-03 15:00:00,115.64,115.75,115.47,115.52,40191.0,110.0228,110.1275,109.8611,109.9086,40191.0
2019-10-03 15:30:00,115.53,115.98,115.4,115.95,123166.0,109.9181,110.3463,109.7945,110.3177,123166.0
2019-10-04 09:30:00,116.45,117.78,116.11,117.49,76494.0,110.7935,112.0589,110.47,111.7829,76494.0
2019-10-04 10:00:00,117.48,117.7,117.23,117.23,47255.0,111.7734,111.9827,111.5356,111.5356,47255.0
2019-10-04 10:30:00,117.26,117.67,116.81,117.51,108960.0,111.5641,111.9542,111.136,111.802,108960.0
2019-10-04 11:00:00,117.42,117.86,117.32,117.36,30911.0,111.7163,112.135,111.6212,111.6593,30911.0
2019-10-04 11:30:00,117.38,117.94,117.38,117.57,27079.0,111.6783,112.2111,111.6783,111.8591,27079.0
2019-10-04 12:00:00,117.6,117.69,117.3,117.53,51252.0,111.8876,111.9732,111.6022,111.821,51252.0
2019-10-04 12:30:00,117.53,117.79,117.34,117.35,30966.0,111.821,112.0684,111.6402,111.6497,30966.0
2019-10-04 13:00:00,117.34,117.77,117.3,117.72,40258.0,111.6402,112.0493,111.6022,112.0018,40258.0
2019-10-04 13:30:00,117.75,117.92,117.72,117.73,56187.0,112.0303,112.1921,112.0018,112.0113,56187.0
2019-10-04 14:00:00,117.79,117.83,117.43,117.78,23764.0,112.0684,112.1064,111.7259,112.0589,23764.0
2019-10-04 14:30:00,117.81,117.84,117.42,117.44,22543.0,112.0874,112.1159,111.7163,111.7354,22543.0
2019-10-04 15:00:00,117.44,117.56,117.39,117.48,32802.0,111.7354,111.8495,111.6878,111.7734,32802.0
2019-10-04 15:30:00,117.5,117.76,117.45,117.61,161939.0,111.7925,112.0398,111.7449,111.8971,161939.0
2019-10-07 09:30:00,117.21,118.14,117.18,117.71,168229.0,111.5165,112.4014,111.488,111.9923,168229.0
2019-10-07 10:00:00,117.75,118.18,117.57,117.91,63440.0,112.0303,112.4394,111.8591,112.1825,63440.0
2019-10-07 10:30:00,117.83,118.32,117.75,118.16,39803.0,112.1064,112.5726,112.0303,112.4204,39803.0
2019-10-07 11:00:00,118.2,118.72,118.15,118.38,158397.0,112.4584,112.9532,112.4109,112.6297,158397.0
2019-10-07 11:30:00,118.36,119.0,118.25,118.91,78567.0,112.6107,113.2196,112.506,113.134,78567.0
2019-10-07 12:00:00,118.94,119.07,118.64,118.92,34844.0,113.1625,113.2862,112.8771,113.1435,34844.0
2019-10-07 12:30:00,118.93,118.94,118.67,118.79,27938.0,113.153,113.1625,112.9056,113.0198,27938.0
2019-10-07 13:00:00,118.79,118.9,118.32,118.47,32916.0,113.0198,113.1244,112.5726,112.7153,32916.0
2019-10-07 13:30:00,118.48,118.92,118.48,118.8,21248.0,112.7248,113.1435,112.7248,113.0293,21248.0
2019-10-07 14:00:00,118.82,119.0,118.44,118.51,34951.0,113.0483,113.2196,112.6868,112.7534,34951.0
2019-10-07 14:30:00,118.51,118.73,118.24,118.64,131462.0,112.7534,112.9627,112.4965,112.8771,131462.0
2019-10-07 15:00:00,118.63,118.89,118.3,118.44,73428.0,112.8676,113.1149,112.5536,112.6868,73428.0
2019-10-07 15:30:00,118.43,118.69,118.15,118.15,294864.0,112.6773,112.9246,112.4109,112.4109,294864.0
2019-10-08 09:30:00,117.4,117.56,116.43,116.57,83973.0,111.6973,111.8495,110.7744,110.9076,83973.0
2019-10-08 10:00:00,116.57,117.38,116.23,117.01,59704.0,110.9076,111.6783,110.5841,111.3263,59704.0
2019-10-08 10:30:00,116.99,117.23,116.84,117.05,64759.0,111.3072,111.5356,111.1645,111.3643,64759.0
2019-10-08 11:00:00,117.06,117.11,116.41,116.41,50470.0,111.3738,111.4214,110.7554,110.7554,50470.0
2019-10-08 11:30:00,116.45,116.54,116.21,116.48,36227.0,110.7935,110.8791,110.5651,110.822,36227.0
2019-10-08 12:00:00,116.48,117.02,116.28,116.96,37309.0,110.822,111.3358,110.6317,111.2787,37309.0
2019-10-08 12:30:00,116.97,117.69,116.81,116.91,42161.0,111.2882,111.9732,111.136,111.2311,42161.0
2019-10-08 13:00:00,116.98,117.2,116.87,116.97,71060.0,111.2977,111.507,111.1931,111.2882,71060.0
2019-10-08 13:30:00,116.97,117.05,116.69,116.69,30139.0,111.2882,111.3643,111.0218,111.0218,30139.0
2019-10-08 14:00:00,116.71,116.71,116.19,116.55,72519.0,111.0408,111.0408,110.5461,110.8886,72519.0
2019-10-08 14:30:00,116.59,117.67,116.59,117.28,37180.0,110.9267,111.9542,110.9267,111.5831,37180.0
2019-10-08 15:00:00,117.22,117.51,117.07,117.28,38259.0,111.5261,111.802,111.3833,111.5831,38259.0
2019-10-08 15:30:00,117.29,117.51,116.62,116.64,151699.0,111.5927,111.802,110.9552,110.9742,151699.0
2019-10-09 09:30:00,117.7,118.02,117.48,117.88,49308.0,111.9827,112.2872,111.7734,112.154,49308.0
2019-10-09 10:00:00,118.0,118.09,117.76,117.95,49599.0,112.2682,112.3538,112.0398,112.2206,49599.0
2019-10-09 10:30:00,117.9,118.29,117.84,118.03,41940.0,112.173,112.5441,112.1159,112.2967,41940.0
2019-10-09 11:00:00,117.98,118.01,117.55,117.98,43313.0,112.2491,112.2777,111.84,112.2491,43313.0
2019-10-09 11:30:00,117.98,117.98,117.6,117.7,137077.0,112.2491,112.2491,111.8876,111.9827,137077.0
2019-10-09 12:00:00,117.79,118.02,117.67,117.83,39554.0,112.0684,112.2872,111.9542,112.1064,39554.0
2019-10-09 12:30:00,117.85,117.91,117.68,117.85,38237.0,112.1255,112.1825,111.9637,112.1255,38237.0
2019-10-09 13:00:00,117.89,118.07,117.68,117.72,36712.0,112.1635,112.3348,111.9637,112.0018,36712.0
2019-10-09 13:30:00,117.74,117.86,117.7,117.7,32352.0,112.0208,112.135,111.9827,111.9827,32352.0
2019-10-09 14:00:00,117.7,118.15,117.6,118.0,98322.0,111.9827,112.4109,111.8876,112.2682,98322.0
2019-10-09 14:30:00,118.0,118.02,117.89,117.98,33932.0,112.2682,112.2872,112.1635,112.2491,33932.0
2019-10-09 15:00:00,117.99,118.13,117.66,117.75,55139.0,112.2586,112.3918,111.9447,112.0303,55139.0
2019-10-09 15:30:00,117.76,117.96,117.45,117.54,124804.0,112.0398,112.2301,111.7449,111.8305,124804.0
2019-10-10 09:30:00,118.15,119.38,117.63,119.22,52692.0,112.4109,113.5811,111.9161,113.4289,52692.0
2019-10-10 10:00:00,119.38,119.66,118.53,118.61,48365.0,113.5811,113.8475,112.7724,112.8485,48365.0
2019-10-10 10:30:00,118.62,119.04,118.32,119.01,37150.0,112.858,113.2576,112.5726,113.2291,37150.0
2019-10-10 11:00:00,119.01,119.14,118.67,118.81,38366.0,113.2291,113.3528,112.9056,113.0388,38366.0
2019-10-10 11:30:00,118.79,118.79,118.52,118.71,26421.0,113.0198,113.0198,112.7629,112.9437,26421.0
2019-10-10 12:00:00,118.69,118.86,118.43,118.44,33205.0,112.9246,113.0864,112.6773,112.6868,33205.0
2019-10-10 12:30:00,118.43,118.51,118.3,118.5,20994.0,112.6773,112.7534,112.5536,112.7439,20994.0
2019-10-10 13:00:00,118.49,118.75,118.49,118.71,19812.0,112.7344,112.9817,112.7344,112.9437,19812.0
2019-10-10 13:30:00,118.64,118.88,118.49,118.78,24785.0,112.8771,113.1054,112.7344,113.0103,24785.0
2019-10-10 14:00:00,118.79,118.85,118.28,118.37,24540.0,113.0198,113.0769,112.5346,112.6202,24540.0
2019-10-10 14:30:00,118.37,118.48,118.24,118.48,25197.0,112.6202,112.7248,112.4965,112.7248,25197.0
2019-10-10 15:00:00,118.44,118.44,118.15,118.41,55419.0,112.6868,112.6868,112.4109,112.6582,55419.0
2019-10-10 15:30:00,118.42,118.7,118.38,118.56,138140.0,112.6678,112.9342,112.6297,112.801,138140.0
2019-10-11 09:30:00,119.53,121.17,119.47,121.09,59427.0,113.7238,115.2842,113.6668,115.2081,59427.0
2019-10-11 10:00:00,121.16,121.62,120.86,121.35,51139.0,115.2747,115.7123,114.9892,115.4554,51139.0
2019-10-11 10:30:00,121.38,121.92,121.3,121.79,48938.0,115.484,115.9978,115.4079,115.8741,48938.0
2019-10-11 11:00:00,121.78,122.14,121.71,122.12,50364.0,115.8646,116.2071,115.798,116.188,50364.0
2019-10-11 11:30:00,122.13,122.31,121.52,121.58,51030.0,116.1975,116.3688,115.6172,115.6743,51030.0
2019-10-11 12:00:00,121.56,121.61,121.0,121.23,25787.0,115.6552,115.7028,115.1224,115.3413,25787.0
2019-10-11 12:30:00,121.21,121.24,120.79,121.14,41339.0,115.3222,115.3508,114.9226,115.2556,41339.0
2019-10-11 13:00:00,121.16,121.16,120.65,120.91,23788.0,115.2747,115.2747,114.7894,115.0368,23788.0
2019-10-11 13:30:00,120.85,121.18,120.73,121.18,17022.0,114.9797,115.2937,114.8656,115.2937,17022.0
2019-10-11 14:00:00,121.15,121.57,120.74,121.36,44587.0,115.2652,115.6648,114.8751,115.465,44587.0
2019-10-11 14:30:00,121.38,121.55,121.21,121.27,30298.0,115.484,115.6457,115.3222,115.3793,30298.0
2019-10-11 15:00:00,121.25,121.37,121.05,121.23,78754.0,115.3603,115.4745,115.17,115.3413,78754.0
2019-10-11 15:30:00,121.23,121.49,120.36,120.44,170729.0,115.3413,115.5886,114.5135,114.5896,170729.0
2019-10-14 09:30:00,120.01,120.37,119.6,119.61,32686.0,114.1805,114.523,113.7904,113.8,32686.0
2019-10-14 10:00:00,119.54,119.6,119.03,119.31,22900.0,113.7334,113.7904,113.2481,113.5145,22900.0
2019-10-14 10:30:00,119.45,119.86,119.31,119.77,22384.0,113.6477,114.0378,113.5145,113.9522,22384.0
2019-10-14 11:00:00,119.81,119.85,119.6,119.64,16767.0,113.9902,114.0283,113.7904,113.8285,16767.0
2019-10-14 11:30:00,119.64,119.87,119.63,119.65,16212.0,113.8285,114.0473,113.819,113.838,16212.0
2019-10-14 12:00:00,119.62,119.88,119.53,119.74,17708.0,113.8095,114.0568,113.7238,113.9236,17708.0
2019-10-14 12:30:00,119.75,119.88,119.63,119.65,14207.0,113.9332,114.0568,113.819,113.838,14207.0
2019-10-14 13:00:00,119.66,119.81,119.49,119.53,13643.0,113.8475,113.9902,113.6858,113.7238,13643.0
2019-10-14 13:30:00,119.5,119.89,119.5,119.86,17322.0,113.6953,114.0664,113.6953,114.0378,17322.0
2019-10-14 14:00:00,119.9,119.92,119.64,119.67,13254.0,114.0759,114.0949,113.8285,113.857,13254.0
2019-10-14 14:30:00,119.65,119.73,119.6,119.6,14481.0,113.838,113.9141,113.7904,113.7904,14481.0
2019-10-14 15:00:00,119.57,119.6,119.47,119.49,30048.0,113.7619,113.7904,113.6668,113.6858,30048.0
2019-10-14 15:30:00,119.51,119.58,119.34,119.44,92615.0,113.7048,113.7714,113.5431,113.6382,92615.0
2019-10-15 09:30:00,120.63,121.56,120.11,121.18,51095.0,114.7704,115.6552,114.2757,115.2937,51095.0
2019-10-15 10:00:00,121.16,121.85,121.13,121.77,35213.0,115.2747,115.9312,115.2461,115.855,35213.0
2019-10-15 10:30:00,121.77,122.63,121.7,122.44,93547.0,115.855,116.6733,115.7884,116.4925,93547.0
2019-10-15 11:00:00,122.44,122.6,121.99,122.31,142529.0,116.4925,116.6447,116.0644,116.3688,142529.0
2019-10-15 11:30:00,122.24,122.24,121.8,121.88,24818.0,116.3022,116.3022,115.8836,115.9597,24818.0
2019-10-15 12:00:00,121.94,122.01,121.66,121.72,14044.0,116.0168,116.0834,115.7504,115.8075,14044.0
2019-10-15 12:30:00,121.75,122.04,121.67,122.04,12383.0,115.836,116.1119,115.7599,116.1119,12383.0
2019-10-15 13:00:00,122.05,122.34,122.04,122.07,13937.0,116.1214,116.3973,116.1119,116.1405,13937.0
2019-10-15 13:30:00,122.11,122.13,121.97,122.0,12126.0,116.1785,116.1975,116.0453,116.0739,12126.0
2019-10-15 14:00:00,121.99,122.06,121.84,121.86,16188.0,116.0644,116.131,115.9216,115.9407,16188.0
2019-10-15 14:30:00,121.84,121.85,121.43,121.55,24079.0,115.9216,115.9312,115.5316,115.6457,24079.0
2019-10-15 15:00:00,121.53,121.74,121.46,121.74,30525.0,115.6267,115.8265,115.5601,115.8265,30525.0
2019-10-15 15:30:00,121.74,121.75,121.41,121.5,126506.0,115.8265,115.836,115.5125,115.5982,126506.0
2019-10-16 09:30:00,121.69,121.94,121.04,121.08,42561.0,115.7789,116.0168,115.1605,115.1986,42561.0
2019-10-16 10:00:00,121.0,121.63,120.93,121.63,35506.0,115.1224,115.7218,115.0558,115.7218,35506.0
2019-10-16 10:30:00,121.55,121.69,121.14,121.26,29467.0,115.6457,115.7789,115.2556,115.3698,29467.0
2019-10-16 11:00:00,121.28,121.5,121.05,121.1,65123.0,115.3888,115.5982,115.17,115.2176,65123.0
2019-10-16 11:30:00,121.12,121.9,120.97,121.81,109578.0,115.2366,115.9787,115.0939,115.8931,109578.0
2019-10-16 12:00:00,121.81,121.95,121.24,121.31,19942.0,115.8931,116.0263,115.3508,115.4174,19942.0
2019-10-16 12:30:00,121.35,121.39,121.09,121.24,27903.0,115.4554,115.4935,115.2081,115.3508,27903.0
2019-10-16 13:00:00,121.21,121.28,121.0,121.01,17592.0,115.3222,115.3888,115.1224,115.132,17592.0
2019-10-16 13:30:00,121.01,121.37,121.0,121.34,27623.0,115.132,115.4745,115.1224,115.4459,27623.0
2019-10-16 14:00:00,121.34,121.57,121.29,121.37,27588.0,115.4459,115.6648,115.3984,115.4745,27588.0
2019-10-16 14:30:00,121.37,121.67,121.36,121.47,17501.0,115.4745,115.7599,115.465,115.5696,17501.0
2019-10-16 15:00:00,121.5,121.72,121.38,121.71,22385.0,115.5982,115.8075,115.484,115.798,22385.0
2019-10-16 15:30:00,121.68,121.86,121.37,121.45,139585.0,115.7694,115.9407,115.4745,115.5506,139585.0
2019-10-17 09:30:00,122.22,123.03,121.64,122.36,65117.0,116.2832,117.0538,115.7314,116.4164,65117.0
2019-10-17 10:00:00,122.3,122.46,121.79,122.41,53553.0,116.3593,116.5115,115.8741,116.4639,53553.0
2019-10-17 10:30:00,122.42,122.6,122.28,122.34,24450.0,116.4735,116.6447,116.3403,116.3973,24450.0
2019-10-17 11:00:00,122.13,122.5,122.1,122.43,21099.0,116.1975,116.5496,116.169,116.483,21099.0
2019-10-17 11:30:00,122.45,122.46,121.93,121.94,19634.0,116.502,116.5115,116.0073,116.0168,19634.0
2019-10-17 12:00:00,121.95,122.14,121.78,122.09,17128.0,116.0263,116.2071,115.8646,116.1595,17128.0
2019-10-17 12:30:00,122.12,122.41,122.1,122.31,17452.0,116.188,116.4639,116.169,116.3688,17452.0
2019-10-17 13:00:00,122.28,122.31,122.14,122.16,19455.0,116.3403,116.3688,116.2071,116.2261,19455.0
2019-10-17 13:30:00,122.22,122.28,122.07,122.11,25553.0,116.2832,116.3403,116.1405,116.1785,25553.0
2019-10-17 14:00:00,122.12,122.13,121.94,122.08,28646.0,116.188,116.1975,116.0168,116.15,28646.0
2019-10-17 14:30:00,122.1,122.37,122.04,122.35,26971.0,116.169,116.4259,116.1119,116.4069,26971.0
2019-10-17 15:00:00,122.37,122.55,122.35,122.52,22023.0,116.4259,116.5971,116.4069,116.5686,22023.0
2019-10-17 15:30:00,122.52,122.81,122.41,122.79,100096.0,116.5686,116.8445,116.4639,116.8255,100096.0
2019-10-18 09:30:00,122.74,123.39,122.3,123.27,152119.0,116.7779,117.3963,116.3593,117.2822,152119.0
2019-10-18 10:00:00,123.27,123.29,122.6,122.6,38543.0,117.2822,117.3012,116.6447,116.6447,38543.0
2019-10-18 10:30:00,122.63,122.71,122.18,122.54,66365.0,116.6733,116.7494,116.2451,116.5876,66365.0
2019-10-18 11:00:00,122.48,122.98,122.41,122.95,23628.0,116.5305,117.0063,116.4639,116.9777,23628.0
2019-10-18 11:30:00,122.95,123.26,122.88,123.15,69553.0,116.9777,117.2727,116.9111,117.168,69553.0
2019-10-18 12:00:00,122.99,123.19,122.4,122.66,31313.0,117.0158,117.2061,116.4544,116.7018,31313.0
2019-10-18 12:30:00,122.71,122.92,122.46,122.64,34961.0,116.7494,116.9492,116.5115,116.6828,34961.0
2019-10-18 13:00:00,122.64,123.18,122.64,123.12,26192.0,116.6828,117.1965,116.6828,117.1395,26192.0
2019-10-18 13:30:00,123.13,123.55,123.04,123.46,28390.0,117.149,117.5486,117.0633,117.4629,28390.0
2019-10-18 14:00:00,123.47,123.52,123.12,123.52,23468.0,117.4725,117.52,117.1395,117.52,23468.0
2019-10-18 14:30:00,123.53,123.65,123.41,123.65,28327.0,117.5295,117.6437,117.4154,117.6437,28327.0
2019-10-18 15:00:00,123.68,123.89,123.61,123.77,34937.0,117.6723,117.8721,117.6057,117.7579,34937.0
2019-10-18 15:30:00,123.77,124.02,123.64,123.64,140540.0,117.7579,117.9957,117.6342,117.6342,140540.0
2019-10-21 09:30:00,123.65,124.14,123.32,123.38,32122.0,117.6437,118.1099,117.3297,117.3868,32122.0
2019-10-21 10:00:00,123.48,124.01,123.21,124.01,36479.0,117.482,117.9862,117.2251,117.9862,36479.0
2019-10-21 10:30:00,124.02,124.77,123.88,124.76,40290.0,117.9957,118.7093,117.8625,118.6998,40290.0
2019-10-21 11:00:00,124.77,124.86,124.16,124.43,40196.0,118.7093,118.7949,118.1289,118.3858,40196.0
2019-10-21 11:30:00,124.45,124.73,124.33,124.7,26050.0,118.4049,118.6713,118.2907,118.6427,26050.0
2019-10-21 12:00:00,124.7,124.77,124.48,124.58,48397.0,118.6427,118.7093,118.4334,118.5285,48397.0
2019-10-21 12:30:00,124.6,125.06,124.57,124.77,42186.0,118.5476,118.9852,118.519,118.7093,42186.0
2019-10-21 13:00:00,124.74,124.75,124.37,124.59,21952.0,118.6808,118.6903,118.3287,118.5381,21952.0
2019-10-21 13:30:00,124.61,124.67,124.35,124.6,23379.0,118.5571,118.6142,118.3097,118.5476,23379.0
2019-10-21 14:00:00,124.53,124.67,124.24,124.31,35455.0,118.481,118.6142,118.2051,118.2717,35455.0
2019-10-21 14:30:00,124.31,124.38,123.92,123.99,29517.0,118.2717,118.3383,117.9006,117.9672,29517.0
2019-10-21 15:00:00,124.03,124.18,123.82,123.94,23165.0,118.0053,118.148,117.8055,117.9196,23165.0
2019-10-21 15:30:00,123.92,124.06,123.61,123.62,81459.0,117.9006,118.0338,117.6057,117.6152,81459.0
2019-10-22 09:30:00,124.14,124.79,123.24,124.78,65282.0,118.1099,118.7283,117.2536,118.7188,65282.0
2019-10-22 10:00:00,124.72,124.82,124.4,124.6,80265.0,118.6617,118.7569,118.3573,118.5476,80265.0
2019-10-22 10:30:00,124.61,125.18,124.59,125.05,43084.0,118.5571,119.0994,118.5381,118.9757,43084.0
2019-10-22 11:00:00,125.04,125.46,125.03,125.4,34231.0,118.9662,119.3658,118.9567,119.3087,34231.0
2019-10-22 11:30:00,125.41,125.52,125.08,125.24,27332.0,119.3182,119.4229,119.0043,119.1565,27332.0
2019-10-22 12:00:00,125.24,125.49,125.18,125.49,35627.0,119.1565,119.3943,119.0994,119.3943,35627.0
2019-10-22 12:30:00,125.5,125.84,125.46,125.71,38912.0,119.4039,119.7273,119.3658,119.6037,38912.0
2019-10-22 13:00:00,125.65,125.74,125.4,125.55,17829.0,119.5466,119.6322,119.3087,119.4514,17829.0
2019-10-22 13:30:00,125.51,125.74,125.4,125.73,27476.0,119.4134,119.6322,119.3087,119.6227,27476.0
2019-10-22 14:00:00,125.73,125.93,125.7,125.82,33911.0,119.6227,119.813,119.5941,119.7083,33911.0
2019-10-22 14:30:00,125.8,125.96,125.65,125.85,44076.0,119.6893,119.8415,119.5466,119.7369,44076.0
2019-10-22 15:00:00,125.85,126.03,125.7,126.01,42373.0,119.7369,119.9081,119.5941,119.8891,42373.0
2019-10-22 15:30:00,126.0,126.07,125.22,125.25,161669.0,119.8796,119.9462,119.1375,119.166,161669.0
2019-10-23 09:30:00,125.16,126.66,125.02,126.13,68256.0,119.0804,120.5075,118.9472,120.0033,68256.0
2019-10-23 10:00:00,126.07,126.3,125.67,126.01,41946.0,119.9462,120.165,119.5656,119.8891,41946.0
2019-10-23 10:30:00,126.11,126.65,125.91,126.22,57686.0,119.9842,120.498,119.7939,120.0889,57686.0
2019-10-23 11:00:00,126.25,126.56,126.12,126.32,17660.0,120.1174,120.4124,119.9937,120.184,17660.0
2019-10-23 11:30:00,126.33,126.71,126.25,126.27,31654.0,120.1935,120.5551,120.1174,120.1364,31654.0
2019-10-23 12:00:00,126.25,126.38,125.98,126.01,15723.0,120.1174,120.2411,119.8605,119.8891,15723.0
2019-10-23 12:30:00,126.02,126.05,125.75,125.8,26021.0,119.8986,119.9271,119.6417,119.6893,26021.0
2019-10-23 13:00:00,125.8,126.03,125.8,125.93,36468.0,119.6893,119.9081,119.6893,119.813,36468.0
2019-10-23 13:30:00,125.9,125.93,125.64,125.68,15107.0,119.7844,119.813,119.5371,119.5751,15107.0
2019-10-23 14:00:00,125.63,125.63,125.31,125.35,21490.0,119.5275,119.5275,119.2231,119.2611,21490.0
2019-10-23 14:30:00,125.33,125.34,124.99,125.03,22474.0,119.2421,119.2516,118.9186,118.9567,22474.0
2019-10-23 15:00:00,125.03,125.14,124.97,125.06,25914.0,118.9567,119.0613,118.8996,118.9852,25914.0
2019-10-23 15:30:00,125.04,125.48,124.94,125.21,144924.0,118.9662,119.3848,118.8711,119.1279,144924.0
2019-10-24 09:30:00,125.87,125.92,124.73,125.03,35635.0,119.7559,119.8035,118.6713,118.9567,35635.0
2019-10-24 10:00:00,125.02,125.37,124.88,124.97,21903.0,118.9472,119.2802,118.814,118.8996,21903.0
2019-10-24 10:30:00,124.97,125.16,124.31,124.57,26697.0,118.8996,119.0804,118.2717,118.519,26697.0
2019-10-24 11:00:00,124.57,124.98,124.52,124.97,29221.0,118.519,118.9091,118.4715,118.8996,29221.0
2019-10-24 11:30:00,124.97,125.0,124.32,124.62,21049.0,118.8996,118.9281,118.2812,118.5666,21049.0
2019-10-24 12:00:00,124.76,124.84,124.35,124.42,26478.0,118.6998,118.7759,118.3097,118.3763,26478.0
2019-10-24 12:30:00,124.44,124.61,124.33,124.51,15990.0,118.3953,118.5571,118.2907,118.4619,15990.0
2019-10-24 13:00:00,124.54,124.59,124.21,124.55,20108.0,118.4905,118.5381,118.1765,118.5,20108.0
2019-10-24 13:30:00,124.57,124.74,124.4,124.64,107822.0,118.519,118.6808,118.3573,118.5856,107822.0
2019-10-24 14:00:00,124.72,124.93,124.71,124.84,34378.0,118.6617,118.8615,118.6522,118.7759,34378.0
2019-10-24 14:30:00,124.86,124.91,124.69,124.82,72100.0,118.7949,118.8425,118.6332,118.7569,72100.0
2019-10-24 15:00:00,124.77,125.05,124.77,124.93,52188.0,118.7093,118.9757,118.7093,118.8615,52188.0
2019-10-24 15:30:00,124.91,125.3,124.87,124.99,138112.0,118.8425,119.2136,118.8045,118.9186,138112.0
2019-10-25 09:30:00,123.75,125.07,122.78,123.59,177243.0,117.7389,118.9947,116.816,117.5866,177243.0
2019-10-25 10:00:00,123.5,124.56,123.23,124.52,77665.0,117.501,118.5095,117.2441,118.4715,77665.0
2019-10-25 10:30:00,124.55,125.48,124.55,125.3,81253.0,118.5,119.3848,118.5,119.2136,81253.0
2019-10-25 11:00:00,125.3,126.52,125.1,126.41,82116.0,119.2136,120.3743,119.0233,120.2696,82116.0
2019-10-25 11:30:00,126.43,126.98,126.16,126.98,57962.0,120.2887,120.812,120.0318,120.812,57962.0
2019-10-25 12:00:00,127.0,127.0,126.52,126.76,32363.0,120.831,120.831,120.3743,120.6026,32363.0
2019-10-25 12:30:00,126.73,126.85,126.63,126.78,35792.0,120.5741,120.6883,120.479,120.6217,35792.0
2019-10-25 13:00:00,126.79,127.03,126.61,126.65,23626.0,120.6312,120.8595,120.4599,120.498,23626.0
2019-10-25 13:30:00,126.67,126.74,126.37,126.5,32998.0,120.517,120.5836,120.2316,120.3553,32998.0
2019-10-25 14:00:00,126.48,126.48,126.06,126.15,30346.0,120.3362,120.3362,119.9367,120.0223,30346.0
2019-10-25 14:30:00,126.12,126.38,126.08,126.29,23207.0,119.9937,120.2411,119.9557,120.1555,23207.0
2019-10-25 15:00:00,126.29,126.29,126.15,126.25,34681.0,120.1555,120.1555,120.0223,120.1174,34681.0
2019-10-25 15:30:00,126.25,126.52,126.12,126.26,119679.0,120.1174,120.3743,119.9937,120.1269,119679.0
2019-10-28 09:30:00,126.3,127.78,126.27,126.99,86553.0,120.165,121.5731,120.1364,120.8215,86553.0
2019-10-28 10:00:00,126.91,127.32,126.71,127.0,72092.0,120.7454,121.1354,120.5551,120.831,72092.0
2019-10-28 10:30:00,127.05,127.43,126.55,126.91,176340.0,120.8786,121.2401,120.4028,120.7454,176340.0
2019-10-28 11:00:00,126.88,127.26,126.5,127.25,91804.0,120.7168,121.0784,120.3553,121.0688,91804.0
2019-10-28 11:30:00,127.26,127.26,126.79,127.0,50992.0,121.0784,121.0784,120.6312,120.831,50992.0
2019-10-28 12:00:00,127.02,127.28,126.59,127.23,59119.0,120.85,121.0974,120.4409,121.0498,59119.0
2019-10-28 12:30:00,127.22,127.29,126.93,127.17,25887.0,121.0403,121.1069,120.7644,120.9927,25887.0
2019-10-28 13:00:00,127.17,127.19,126.95,127.0,22716.0,120.9927,121.0118,120.7834,120.831,22716.0
2019-10-28 13:30:00,127.01,127.2,126.93,127.02,42574.0,120.8405,121.0213,120.7644,120.85,42574.0
2019-10-28 14:00:00,127.04,127.37,127.04,127.21,35319.0,120.869,121.183,120.869,121.0308,35319.0
2019-10-28 14:30:00,127.22,127.56,127.22,127.36,37021.0,121.0403,121.3638,121.0403,121.1735,37021.0
2019-10-28 15:00:00,127.38,127.4,127.08,127.14,55321.0,121.1925,121.2116,120.9071,120.9642,55321.0
2019-10-28 15:30:00,127.13,127.15,126.51,126.82,210046.0,120.9547,120.9737,120.3648,120.6597,210046.0
2019-10-29 09:30:00,133.0,133.89,130.0,131.41,370398.0,126.5395,127.3863,123.6853,125.0268,370398.0
2019-10-29 10:00:00,131.23,134.05,130.17,133.92,347848.0,124.8555,127.5385,123.847,127.4149,347848.0
2019-10-29 10:30:00,133.99,135.8,133.41,134.92,290054.0,127.4815,129.2035,126.9296,128.3663,290054.0
2019-10-29 11:00:00,135.0,135.58,134.21,134.96,196401.0,128.4424,128.9942,127.6908,128.4043,196401.0
2019-10-29 11:30:00,134.97,135.19,134.46,134.53,171839.0,128.4138,128.6232,127.9286,127.9952,171839.0
2019-10-29 12:00:00,134.43,136.06,134.37,135.84,82726.0,127.9001,129.4509,127.843,129.2416,82726.0
2019-10-29 12:30:00,135.8,135.92,135.29,135.29,67135.0,129.2035,129.3177,128.7183,128.7183,67135.0
2019-10-29 13:00:00,135.35,135.54,134.9,135.01,119829.0,128.7754,128.9562,128.3472,128.4519,119829.0
2019-10-29 13:30:00,135.06,135.87,135.06,135.54,60046.0,128.4995,129.2701,128.4995,128.9562,60046.0
2019-10-29 14:00:00,135.54,135.79,134.94,135.25,117777.0,128.9562,129.194,128.3853,128.6802,117777.0
2019-10-29 14:30:00,135.29,135.88,135.19,135.25,86018.0,128.7183,129.2796,128.6232,128.6802,86018.0
2019-10-29 15:00:00,135.23,135.28,134.95,135.13,143356.0,128.6612,128.7088,128.3948,128.5661,143356.0
2019-10-29 15:30:00,135.15,135.38,134.91,134.99,358487.0,128.5851,128.8039,128.3568,128.4329,358487.0
2019-10-30 09:30:00,134.42,134.77,133.37,134.32,113285.0,127.8906,128.2236,126.8916,127.7954,113285.0
2019-10-30 10:00:00,134.35,134.4,133.41,133.79,62773.0,127.824,127.8715,126.9296,127.2912,62773.0
2019-10-30 10:30:00,133.76,133.86,133.2,133.2,58703.0,127.2626,127.3578,126.7298,126.7298,58703.0
2019-10-30 11:00:00,133.23,134.0,133.23,133.94,100317.0,126.7584,127.491,126.7584,127.4339,100317.0
2019-10-30 11:30:00,133.88,134.44,133.71,133.9,47755.0,127.3768,127.9096,127.2151,127.3958,47755.0
2019-10-30 12:00:00,133.95,134.14,133.59,133.63,33272.0,127.4434,127.6242,127.1009,127.1389,33272.0
2019-10-30 12:30:00,133.67,133.89,133.47,133.56,25151.0,127.177,127.3863,126.9867,127.0723,25151.0
2019-10-30 13:00:00,133.51,133.69,133.33,133.5,39692.0,127.0248,127.196,126.8535,127.0153,39692.0
2019-10-30 13:30:00,133.5,133.5,132.88,133.04,113825.0,127.0153,127.0153,126.4254,126.5776,113825.0
2019-10-30 14:00:00,132.97,133.88,132.75,133.84,55359.0,126.511,127.3768,126.3017,127.3387,55359.0
2019-10-30 14:30:00,133.84,134.11,133.64,133.97,50661.0,127.3387,127.5956,127.1485,127.4624,50661.0
2019-10-30 15:00:00,133.97,134.6,133.77,134.48,104597.0,127.4624,128.0618,127.2721,127.9477,104597.0
2019-10-30 15:30:00,134.49,135.13,134.45,134.77,226810.0,127.9572,128.5661,127.9191,128.2236,226810.0
2019-10-31 09:30:00,134.58,134.88,132.78,132.92,61223.0,128.0428,128.3282,126.3302,126.4634,61223.0
2019-10-31 10:00:00,132.94,132.97,131.99,132.54,127300.0,126.4825,126.511,125.5786,126.1019,127300.0
2019-10-31 10:30:00,132.54,133.56,132.17,133.36,125815.0,126.1019,127.0723,125.7499,126.8821,125815.0
2019-10-31 11:00:00,133.3,133.53,132.37,132.43,67754.0,126.825,127.0438,125.9401,125.9972,67754.0
2019-10-31 11:30:00,132.42,132.91,132.38,132.73,55060.0,125.9877,126.4539,125.9497,126.2827,55060.0
2019-10-31 12:00:00,132.73,132.8,132.03,132.33,32838.0,126.2827,126.3493,125.6167,125.9021,32838.0
2019-10-31 12:30:00,132.38,132.4,132.04,132.33,34499.0,125.9497,125.9687,125.6262,125.9021,34499.0
2019-10-31 13:00:00,132.33,132.74,132.31,132.58,35464.0,125.9021,126.2922,125.8831,126.1399,35464.0
2019-10-31 13:30:00,132.58,133.07,132.53,132.92,41294.0,126.1399,126.6061,126.0924,126.4634,41294.0
2019-10-31 14:00:00,132.92,132.92,132.56,132.76,33555.0,126.4634,126.4634,126.1209,126.3112,33555.0
2019-10-31 14:30:00,132.77,133.07,132.7,132.9,38760.0,126.3207,126.6061,126.2541,126.4444,38760.0
2019-10-31 15:00:00,132.97,133.29,132.85,133.12,64767.0,126.511,126.8155,126.3968,126.6537,64767.0
2019-10-31 15:30:00,133.14,133.59,132.99,133.52,277052.0,126.6727,127.1009,126.53,127.0343,277052.0
2019-11-01 09:30:00,134.61,135.96,134.46,135.81,224213.0,128.0713,129.3558,127.9286,129.213,224213.0
2019-11-01 10:00:00,135.7,136.3,135.37,135.96,67518.0,129.1084,129.6792,128.7944,129.3558,67518.0
2019-11-01 10:30:00,135.95,136.34,135.64,135.88,64118.0,129.3462,129.7173,129.0513,129.2796,64118.0
2019-11-01 11:00:00,135.9,135.96,135.64,135.72,32278.0,129.2987,129.3558,129.0513,129.1274,32278.0
2019-11-01 11:30:00,135.72,136.21,135.69,135.71,36026.0,129.1274,129.5936,129.0989,129.1179,36026.0
2019-11-01 12:00:00,135.74,135.89,135.03,135.1,71923.0,129.1464,129.2892,128.4709,128.5375,71923.0
2019-11-01 12:30:00,135.13,135.18,134.95,134.95,44695.0,128.5661,128.6136,128.3948,128.3948,44695.0
2019-11-01 13:00:00,134.99,135.02,134.37,134.49,28236.0,128.4329,128.4614,127.843,127.9572,28236.0
2019-11-01 13:30:00,134.5,134.83,134.3,134.47,45971.0,127.9667,128.2806,127.7764,127.9381,45971.0
2019-11-01 14:00:00,134.46,134.64,134.33,134.55,31441.0,127.9286,128.0999,127.8049,128.0142,31441.0
2019-11-01 14:30:00,134.55,134.67,134.42,134.67,28755.0,128.0142,128.1284,127.8906,128.1284,28755.0
2019-11-01 15:00:00,134.64,134.65,134.05,134.17,61230.0,128.0999,128.1094,127.5385,127.6527,61230.0
2019-11-01 15:30:00,134.18,134.22,133.61,133.67,163033.0,127.6622,127.7003,127.1199,127.177,163033.0
2019-11-04 09:30:00,133.85,134.39,133.23,134.06,86616.0,127.3483,127.862,126.7584,127.5481,86616.0
2019-11-04 10:00:00,134.1,134.66,133.98,134.46,40244.0,127.5861,128.1189,127.4719,127.9286,40244.0
2019-11-04 10:30:00,134.44,134.46,133.69,133.91,76319.0,127.9096,127.9286,127.196,127.4053,76319.0
2019-11-04 11:00:00,133.88,134.49,133.68,134.22,41041.0,127.3768,127.9572,127.1865,127.7003,41041.0
2019-11-04 11:30:00,134.21,134.28,133.92,134.0,46901.0,127.6908,127.7574,127.4149,127.491,46901.0
2019-11-04 12:00:00,134.02,134.23,133.85,134.22,45148.0,127.51,127.7098,127.3483,127.7003,45148.0
2019-11-04 12:30:00,134.22,134.76,134.05,134.75,35560.0,127.7003,128.214,127.5385,128.2045,35560.0
2019-11-04 13:00:00,134.75,134.94,134.51,134.64,35702.0,128.2045,128.3853,127.9762,128.0999,35702.0
2019-11-04 13:30:00,134.64,134.94,134.5,134.93,29150.0,128.0999,128.3853,127.9667,128.3758,29150.0
2019-11-04 14:00:00,134.93,135.11,134.71,135.02,61307.0,128.3758,128.547,128.1665,128.4614,61307.0
2019-11-04 14:30:00,135.02,135.59,134.98,135.59,104187.0,128.4614,129.0037,128.4234,129.0037,104187.0
2019-11-04 15:00:00,135.59,135.62,135.23,135.62,128774.0,129.0037,129.0323,128.6612,129.0323,128774.0
2019-11-04 15:30:00,135.61,136.34,135.61,136.2,363042.0,129.0228,129.7173,129.0228,129.5841,363042.0
2019-11-05 09:30:00,136.67,137.94,136.18,136.18,72159.0,130.0313,131.2396,129.5651,129.5651,72159.0
2019-11-05 10:00:00,136.36,136.62,135.28,135.55,103744.0,129.7363,129.9837,128.7088,128.9657,103744.0
2019-11-05 10:30:00,135.6,135.84,135.05,135.51,40008.0,129.0132,129.2416,128.49,128.9276,40008.0
2019-11-05 11:00:00,135.54,135.95,135.53,135.73,43868.0,128.9562,129.3462,128.9466,129.1369,43868.0
2019-11-05 11:30:00,135.72,135.74,135.35,135.44,23733.0,129.1274,129.1464,128.7754,128.861,23733.0
2019-11-05 12:00:00,135.47,135.72,135.35,135.35,31272.0,128.8896,129.1274,128.7754,128.7754,31272.0
2019-11-05 12:30:00,135.28,135.85,135.26,135.78,15465.0,128.7088,129.2511,128.6898,129.1845,15465.0
2019-11-05 13:00:00,135.78,135.79,135.55,135.55,11970.0,129.1845,129.194,128.9657,128.9657,11970.0
2019-11-05 13:30:00,135.53,135.74,135.16,135.16,23758.0,128.9466,129.1464,128.5946,128.5946,23758.0
2019-11-05 14:00:00,135.09,135.41,134.92,134.92,38271.0,128.528,128.8325,128.3663,128.3663,38271.0
2019-11-05 14:30:00,134.91,135.01,134.61,134.96,50856.0,128.3568,128.4519,128.0713,128.4043,50856.0
2019-11-05 15:00:00,134.9,134.91,134.69,134.88,45399.0,128.3472,128.3568,128.1474,128.3282,45399.0
2019-11-05 15:30:00,134.88,135.01,134.31,134.34,177879.0,128.3282,128.4519,127.7859,127.8145,177879.0
2019-11-06 09:30:00,134.82,135.23,133.81,133.87,67102.0,128.2711,128.6612,127.3102,127.3673,67102.0
2019-11-06 10:00:00,133.76,134.46,133.41,133.96,34464.0,127.2626,127.9286,126.9296,127.4529,34464.0
2019-11-06 10:30:00,133.88,134.37,133.5,134.15,36843.0,127.3768,127.843,127.0153,127.6337,36843.0
2019-11-06 11:00:00,134.18,134.73,133.96,134.58,40292.0,127.6622,128.1855,127.4529,128.0428,40292.0
2019-11-06 11:30:00,134.56,134.58,133.77,134.12,37626.0,128.0238,128.0428,127.2721,127.6051,37626.0
2019-11-06 12:00:00,134.14,134.39,134.1,134.12,13478.0,127.6242,127.862,127.5861,127.6051,13478.0
2019-11-06 12:30:00,134.17,134.3,133.94,134.12,22237.0,127.6527,127.7764,127.4339,127.6051,22237.0
2019-11-06 13:00:00,134.19,134.43,134.0,134.43,11750.0,127.6717,127.9001,127.491,127.9001,11750.0
2019-11-06 13:30:00,134.4,134.5,134.27,134.45,14310.0,127.8715,127.9667,127.7479,127.9191,14310.0
2019-11-06 14:00:00,134.42,134.62,134.4,134.45,23491.0,127.8906,128.0808,127.8715,127.9191,23491.0
2019-11-06 14:30:00,134.45,134.68,134.34,134.61,19562.0,127.9191,128.1379,127.8145,128.0713,19562.0
2019-11-06 15:00:00,134.62,134.67,134.44,134.61,32776.0,128.0808,128.1284,127.9096,128.0713,32776.0
2019-11-06 15:30:00,134.62,135.17,134.56,134.87,192492.0,128.0808,128.6041,128.0238,128.3187,192492.0
2019-11-07 09:30:00,135.85,136.92,135.58,136.57,83931.0,129.2511,130.2691,128.9942,129.9361,83931.0
2019-11-07 10:00:00,136.53,136.71,135.89,136.43,53319.0,129.8981,130.0693,129.2892,129.8029,53319.0
2019-11-07 10:30:00,136.44,136.95,136.21,136.89,56112.0,129.8124,130.2977,129.5936,130.2406,56112.0
2019-11-07 11:00:00,136.86,136.88,136.47,136.55,95877.0,130.212,130.2311,129.841,129.9171,95877.0
2019-11-07 11:30:00,136.44,136.95,136.4,136.82,139102.0,129.8124,130.2977,129.7744,130.174,139102.0
2019-11-07 12:00:00,136.89,136.92,136.29,136.62,107207.0,130.2406,130.2691,129.6697,129.9837,107207.0
2019-11-07 12:30:00,136.69,137.0,136.52,136.97,30247.0,130.0503,130.3452,129.8886,130.3167,30247.0
2019-11-07 13:00:00,136.94,137.0,136.74,136.76,17342.0,130.2882,130.3452,130.0979,130.1169,17342.0
2019-11-07 13:30:00,136.75,136.79,135.98,135.98,129123.0,130.1074,130.1454,129.3748,129.3748,129123.0
2019-11-07 14:00:00,136.01,136.3,135.97,136.12,33653.0,129.4033,129.6792,129.3653,129.508,33653.0
2019-11-07 14:30:00,136.11,136.13,135.6,135.91,45353.0,129.4985,129.5175,129.0132,129.3082,45353.0
2019-11-07 15:00:00,135.9,136.18,135.86,136.08,71486.0,129.2987,129.5651,129.2606,129.4699,71486.0
2019-11-07 15:30:00,136.07,136.46,135.74,136.3,196967.0,129.4604,129.8315,129.1464,129.6792,196967.0
2019-11-08 09:30:00,136.0,137.73,135.75,136.68,70410.0,129.3938,131.0398,129.156,130.0408,70410.0
2019-11-08 10:00:00,136.53,137.34,136.49,136.94,33282.0,129.8981,130.6687,129.86,130.2882,33282.0
2019-11-08 10:30:00,136.88,137.18,136.59,137.12,32992.0,130.2311,130.5165,129.9552,130.4594,32992.0
2019-11-08 11:00:00,137.1,137.21,136.65,136.69,30787.0,130.4404,130.545,130.0122,130.0503,30787.0
2019-11-08 11:30:00,136.68,136.85,136.59,136.7,17976.0,130.0408,130.2025,129.9552,130.0598,17976.0
2019-11-08 12:00:00,136.71,136.71,136.36,136.43,32954.0,130.0693,130.0693,129.7363,129.8029,32954.0
2019-11-08 12:30:00,136.41,136.47,136.28,136.34,10224.0,129.7839,129.841,129.6602,129.7173,10224.0
2019-11-08 13:00:00,136.37,136.56,136.3,136.56,41459.0,129.7458,129.9266,129.6792,129.9266,41459.0
2019-11-08 13:30:00,136.56,136.82,136.43,136.59,29903.0,129.9266,130.174,129.8029,129.9552,29903.0
2019-11-08 14:00:00,136.63,137.06,136.61,136.9,19596.0,129.9932,130.4023,129.9742,130.2501,19596.0
2019-11-08 14:30:00,136.85,136.85,136.67,136.78,24084.0,130.2025,130.2025,130.0313,130.1359,24084.0
2019-11-08 15:00:00,136.81,136.95,136.77,136.79,39930.0,130.1645,130.2977,130.1264,130.1454,39930.0
2019-11-08 15:30:00,136.8,136.94,136.67,136.84,113625.0,130.155,130.2882,130.0313,130.193,113625.0
2019-11-11 09:30:00,135.76,136.24,135.0,136.08,126350.0,129.1655,129.6222,128.4424,129.4699,126350.0
2019-11-11 10:00:00,136.09,136.13,135.07,135.6,41257.0,129.4794,129.5175,128.509,129.0132,41257.0
2019-11-11 10:30:00,135.61,135.61,134.93,135.39,78063.0,129.0228,129.0228,128.3758,128.8134,78063.0
2019-11-11 11:00:00,135.38,135.45,134.95,135.1,26645.0,128.8039,128.8705,128.3948,128.5375,26645.0
2019-11-11 11:30:00,135.13,135.2,134.61,134.96,29471.0,128.5661,128.6327,128.0713,128.4043,29471.0
2019-11-11 12:00:00,134.95,135.15,134.54,135.15,24439.0,128.3948,128.5851,128.0047,128.5851,24439.0
2019-11-11 12:30:00,135.17,135.48,135.17,135.44,21570.0,128.6041,128.8991,128.6041,128.861,21570.0
2019-11-11 13:00:00,135.43,135.43,135.21,135.21,15409.0,128.8515,128.8515,128.6422,128.6422,15409.0
2019-11-11 13:30:00,135.2,135.32,135.1,135.28,22895.0,128.6327,128.7468,128.5375,128.7088,22895.0
2019-11-11 14:00:00,135.31,135.52,135.25,135.38,20435.0,128.7373,128.9371,128.6802,128.8039,20435.0
2019-11-11 14:30:00,135.37,135.39,135.22,135.26,25512.0,128.7944,128.8134,128.6517,128.6898,25512.0
2019-11-11 15:00:00,135.3,135.44,135.27,135.32,28281.0,128.7278,128.861,128.6993,128.7468,28281.0
2019-11-11 15:30:00,135.31,135.59,135.11,135.34,124583.0,128.7373,129.0037,128.547,128.7659,124583.0
2019-11-12 09:30:00,135.54,135.89,134.63,135.07,62790.0,128.9562,129.2892,128.0904,128.509,62790.0
2019-11-12 10:00:00,135.03,135.49,134.87,135.44,47352.0,128.4709,128.9086,128.3187,128.861,47352.0
2019-11-12 10:30:00,135.44,136.21,135.33,135.6,39073.0,128.861,129.5936,128.7564,129.0132,39073.0
2019-11-12 11:00:00,135.6,135.65,135.05,135.16,29493.0,129.0132,129.0608,128.49,128.5946,29493.0
2019-11-12 11:30:00,135.19,135.22,134.79,134.8,30988.0,128.6232,128.6517,128.2426,128.2521,30988.0
2019-11-12 12:00:00,134.84,135.47,134.84,135.34,17179.0,128.2902,128.8896,128.2902,128.7659,17179.0
2019-11-12 12:30:00,135.34,135.73,135.23,135.73,19656.0,128.7659,129.1369,128.6612,129.1369,19656.0
2019-11-12 13:00:00,135.7,135.78,135.32,135.35,32722.0,129.1084,129.1845,128.7468,128.7754,32722.0
2019-11-12 13:30:00,135.35,135.6,135.29,135.46,27983.0,128.7754,129.0132,128.7183,128.88,27983.0
2019-11-12 14:00:00,135.44,135.45,134.85,135.24,42703.0,128.861,128.8705,128.2997,128.6707,42703.0
2019-11-12 14:30:00,135.24,135.35,134.99,135.09,28225.0,128.6707,128.7754,128.4329,128.528,28225.0
2019-11-12 15:00:00,135.12,135.29,135.1,135.2,44673.0,128.5566,128.7183,128.5375,128.6327,44673.0
2019-11-12 15:30:00,135.24,135.42,135.06,135.15,160196.0,128.6707,128.842,128.4995,128.5851,160196.0
2019-11-13 09:30:00,134.23,135.26,133.87,134.17,47840.0,127.7098,128.6898,127.3673,127.6527,47840.0
2019-11-13 10:00:00,134.25,134.99,134.06,134.1,40878.0,127.7288,128.4329,127.5481,127.5861,40878.0
2019-11-13 10:30:00,134.11,134.72,134.09,134.19,38482.0,127.5956,128.176,127.5766,127.6717,38482.0
2019-11-13 11:00:00,134.21,134.75,134.19,134.5,32832.0,127.6908,128.2045,127.6717,127.9667,32832.0
2019-11-13 11:30:00,134.47,135.1,134.29,134.89,31685.0,127.9381,128.5375,127.7669,128.3377,31685.0
2019-11-13 12:00:00,134.89,134.97,134.7,134.89,26107.0,128.3377,128.4138,128.157,128.3377,26107.0
2019-11-13 12:30:00,134.88,134.9,134.29,134.43,45896.0,128.3282,128.3472,127.7669,127.9001,45896.0
2019-11-13 13:00:00,134.41,134.46,134.12,134.19,31100.0,127.8811,127.9286,127.6051,127.6717,31100.0
2019-11-13 13:30:00,134.22,134.62,133.94,134.01,32391.0,127.7003,128.0808,127.4339,127.5005,32391.0
2019-11-13 14:00:00,133.98,134.47,133.93,134.35,16078.0,127.4719,127.9381,127.4244,127.824,16078.0
2019-11-13 14:30:00,134.32,134.71,134.32,134.67,27980.0,127.7954,128.1665,127.7954,128.1284,27980.0
2019-11-13 15:00:00,134.67,134.77,134.56,134.69,46369.0,128.1284,128.2236,128.0238,128.1474,46369.0
2019-11-13 15:30:00,134.69,134.76,134.28,134.37,123666.0,128.1474,128.214,127.7574,127.843,123666.0
2019-11-14 09:30:00,134.58,135.31,134.18,135.31,36821.0,128.0428,128.7373,127.6622,128.7373,36821.0
2019-11-14 10:00:00,135.37,135.86,135.13,135.81,34736.0,128.7944,129.2606,128.5661,129.213,34736.0
2019-11-14 10:30:00,135.86,135.86,135.16,135.16,37903.0,129.2606,129.2606,128.5946,128.5946,37903.0
2019-11-14 11:00:00,135.17,135.29,134.86,135.27,31755.0,128.6041,128.7183,128.3092,128.6993,31755.0
2019-11-14 11:30:00,135.27,135.29,134.92,135.03,41898.0,128.6993,128.7183,128.3663,128.4709,41898.0
2019-11-14 12:00:00,135.03,135.34,134.95,135.27,21199.0,128.4709,128.7659,128.3948,128.6993,21199.0
2019-11-14 12:30:00,135.27,135.31,134.97,134.98,39049.0,128.6993,128.7373,128.4138,128.4234,39049.0
2019-11-14 13:00:00,134.97,135.11,134.96,135.07,28466.0,128.4138,128.547,128.4043,128.509,28466.0
2019-11-14 13:30:00,135.05,135.08,134.51,134.65,67102.0,128.49,128.5185,127.9762,128.1094,67102.0
2019-11-14 14:00:00,134.61,134.84,134.52,134.66,32940.0,128.0713,128.2902,127.9857,128.1189,32940.0
2019-11-14 14:30:00,134.69,134.84,134.65,134.65,26474.0,128.1474,128.2902,128.1094,128.1094,26474.0
2019-11-14 15:00:00,134.65,134.7,134.45,134.61,37690.0,128.1094,128.157,127.9191,128.0713,37690.0
2019-11-14 15:30:00,134.62,134.8,134.2,134.48,223161.0,128.0808,128.2521,127.6813,127.9477,223161.0
2019-11-15 09:30:00,133.47,135.25,133.1,134.7,154217.0,126.9867,128.6802,126.6347,128.157,154217.0
2019-11-15 10:00:00,134.62,134.83,134.39,134.7,77601.0,128.0808,128.2806,127.862,128.157,77601.0
2019-11-15 10:30:00,134.76,134.78,134.55,134.63,43606.0,128.214,128.2331,128.0142,128.0904,43606.0
2019-11-15 11:00:00,134.6,135.23,134.6,134.95,40097.0,128.0618,128.6612,128.0618,128.3948,40097.0
2019-11-15 11:30:00,134.96,135.6,134.86,135.6,257025.0,128.4043,129.0132,128.3092,129.0132,257025.0
2019-11-15 12:00:00,135.59,136.41,135.59,136.37,41558.0,129.0037,129.7839,129.0037,129.7458,41558.0
2019-11-15 12:30:00,136.32,136.52,135.96,136.21,54892.0,129.6983,129.8886,129.3558,129.5936,54892.0
2019-11-15 13:00:00,136.25,136.5,136.14,136.45,57814.0,129.6317,129.8695,129.527,129.822,57814.0
2019-11-15 13:30:00,136.46,136.76,136.36,136.63,89387.0,129.8315,130.1169,129.7363,129.9932,89387.0
2019-11-15 14:00:00,136.63,139.0,136.52,138.77,271623.0,129.9932,132.2481,129.8886,132.0293,271623.0
2019-11-15 14:30:00,138.76,139.9,138.5,139.58,369534.0,132.0197,133.1044,131.7724,132.7999,369534.0
2019-11-15 15:00:00,139.57,140.04,139.37,139.41,145149.0,132.7904,133.2376,132.6001,132.6382,145149.0
2019-11-15 15:30:00,139.43,139.46,137.61,138.07,659991.0,132.6572,132.6857,130.9256,131.3633,659991.0
2019-11-18 09:30:00,137.88,138.68,136.99,137.06,106229.0,131.1825,131.9436,130.3357,130.4023,106229.0
2019-11-18 10:00:00,137.08,137.25,136.29,136.49,55766.0,130.4214,130.5831,129.6697,129.86,55766.0
2019-11-18 10:30:00,136.44,136.82,136.3,136.35,56458.0,129.8124,130.174,129.6792,129.7268,56458.0
2019-11-18 11:00:00,136.39,136.93,136.22,136.78,32441.0,129.7649,130.2786,129.6031,130.1359,32441.0
2019-11-18 11:30:00,136.81,137.04,136.55,136.8,36619.0,130.1645,130.3833,129.9171,130.155,36619.0
2019-11-18 12:00:00,136.77,137.06,136.76,136.97,24956.0,130.1264,130.4023,130.1169,130.3167,24956.0
2019-11-18 12:30:00,136.97,137.4,136.96,137.08,17866.0,130.3167,130.7258,130.3072,130.4214,17866.0
2019-11-18 13:00:00,137.06,137.13,136.8,136.83,39293.0,130.4023,130.4689,130.155,130.1835,39293.0
2019-11-18 13:30:00,136.75,136.92,136.72,136.76,22939.0,130.1074,130.2691,130.0788,130.1169,22939.0
2019-11-18 14:00:00,136.77,136.79,136.41,136.45,42867.0,130.1264,130.1454,129.7839,129.822,42867.0
2019-11-18 14:30:00,136.4,136.46,136.24,136.33,43940.0,129.7744,129.8315,129.6222,129.7078,43940.0
2019-11-18 15:00:00,136.33,136.6,136.3,136.51,75139.0,129.7078,129.9647,129.6792,129.879,75139.0
2019-11-18 15:30:00,136.51,136.84,136.51,136.71,208330.0,129.879,130.193,129.879,130.0693,208330.0
2019-11-19 09:30:00,137.07,137.78,136.24,137.55,107361.0,130.4118,131.0874,129.6222,130.8685,107361.0
2019-11-19 10:00:00,137.65,137.81,137.24,137.7,60102.0,130.9637,131.1159,130.5736,131.0112,60102.0
2019-11-19 10:30:00,137.69,137.74,136.95,137.14,29646.0,131.0017,131.0493,130.2977,130.4784,29646.0
2019-11-19 11:00:00,137.21,137.56,137.2,137.43,28768.0,130.545,130.878,130.5355,130.7544,28768.0
2019-11-19 11:30:00,137.44,137.86,137.42,137.69,35657.0,130.7639,131.1635,130.7448,131.0017,35657.0
2019-11-19 12:00:00,137.69,137.72,137.22,137.32,48414.0,131.0017,131.0303,130.5546,130.6497,48414.0
2019-11-19 12:30:00,137.31,137.41,137.15,137.27,51061.0,130.6402,130.7353,130.488,130.6021,51061.0
2019-11-19 13:00:00,137.27,137.39,137.15,137.25,52547.0,130.6021,130.7163,130.488,130.5831,52547.0
2019-11-19 13:30:00,137.25,137.44,137.15,137.21,156610.0,130.5831,130.7639,130.488,130.545,156610.0
2019-11-19 14:00:00,137.22,137.67,136.98,137.61,101564.0,130.5546,130.9827,130.3262,130.9256,101564.0
2019-11-19 14:30:00,137.66,138.51,137.66,138.3,224928.0,130.9732,131.7819,130.9732,131.5821,224928.0
2019-11-19 15:00:00,138.29,138.53,138.05,138.21,197109.0,131.5726,131.8009,131.3442,131.4965,197109.0
2019-11-19 15:30:00,138.22,138.84,138.07,138.81,472295.0,131.506,132.0959,131.3633,132.0673,472295.0
2019-11-20 09:30:00,138.69,139.28,137.74,138.99,41629.0,131.9531,132.5145,131.0493,132.2386,41629.0
2019-11-20 10:00:00,138.97,139.87,138.86,139.57,100158.0,132.2195,133.0758,132.1149,132.7904,100158.0
2019-11-20 10:30:00,139.58,140.28,139.55,139.91,69650.0,132.7999,133.4659,132.7714,133.1139,69650.0
2019-11-20 11:00:00,139.97,140.03,139.4,139.72,50238.0,133.171,133.2281,132.6287,132.9331,50238.0
2019-11-20 11:30:00,139.75,140.0,139.45,139.84,37725.0,132.9617,133.1995,132.6762,133.0473,37725.0
2019-11-20 12:00:00,139.82,139.84,139.53,139.7,39895.0,133.0283,133.0473,132.7523,132.9141,39895.0
2019-11-20 12:30:00,139.72,139.78,138.81,138.96,39816.0,132.9331,132.9902,132.0673,132.21,39816.0
2019-11-20 13:00:00,138.99,139.09,138.43,138.73,48074.0,132.2386,132.3337,131.7058,131.9912,48074.0
2019-11-20 13:30:00,138.75,139.28,138.62,139.24,42727.0,132.0102,132.5145,131.8866,132.4764,42727.0
2019-11-20 14:00:00,139.28,139.34,138.96,139.16,67256.0,132.5145,132.5716,132.21,132.4003,67256.0
2019-11-20 14:30:00,139.13,139.34,139.07,139.07,36671.0,132.3718,132.5716,132.3147,132.3147,36671.0
2019-11-20 15:00:00,139.1,139.2,138.96,139.08,50194.0,132.3432,132.4384,132.21,132.3242,50194.0
2019-11-20 15:30:00,139.05,139.96,138.84,139.76,354927.0,132.2957,133.1615,132.0959,132.9712,354927.0
2019-11-21 09:30:00,139.57,140.16,138.63,139.87,111259.0,132.7904,133.3517,131.8961,133.0758,111259.0
2019-11-21 10:00:00,139.83,140.01,138.39,138.41,59916.0,133.0378,133.209,131.6677,131.6868,59916.0
2019-11-21 10:30:00,138.44,139.09,138.32,138.5,48938.0,131.7153,132.3337,131.6011,131.7724,48938.0
2019-11-21 11:00:00,138.52,138.79,138.28,138.49,43779.0,131.7914,132.0483,131.5631,131.7629,43779.0
2019-11-21 11:30:00,138.51,139.17,138.42,138.84,44769.0,131.7819,132.4098,131.6963,132.0959,44769.0
2019-11-21 12:00:00,138.79,139.49,138.79,139.19,28163.0,132.0483,132.7143,132.0483,132.4289,28163.0
2019-11-21 12:30:00,139.17,139.38,138.78,138.78,33516.0,132.4098,132.6096,132.0388,132.0388,33516.0
2019-11-21 13:00:00,138.79,138.94,138.57,138.71,39078.0,132.0483,132.191,131.839,131.9722,39078.0
2019-11-21 13:30:00,138.73,139.52,138.73,139.31,46009.0,131.9912,132.7428,131.9912,132.543,46009.0
2019-11-21 14:00:00,139.31,139.55,138.84,139.36,49748.0,132.543,132.7714,132.0959,132.5906,49748.0
2019-11-21 14:30:00,139.37,139.49,139.1,139.47,55558.0,132.6001,132.7143,132.3432,132.6953,55558.0
2019-11-21 15:00:00,139.48,139.52,139.02,139.14,47675.0,132.7048,132.7428,132.2671,132.3813,47675.0
2019-11-21 15:30:00,139.15,139.57,139.05,139.29,199991.0,132.3908,132.7904,132.2957,132.524,199991.0
2019-11-22 09:30:00,140.23,140.36,138.64,139.63,46767.0,133.4183,133.542,131.9056,132.8475,46767.0
2019-11-22 10:00:00,139.49,140.06,139.18,139.5,33859.0,132.7143,133.2566,132.4193,132.7238,33859.0
2019-11-22 10:30:00,139.49,139.87,139.23,139.47,71067.0,132.7143,133.0758,132.4669,132.6953,71067.0
2019-11-22 11:00:00,139.51,139.56,138.89,139.12,68059.0,132.7333,132.7809,132.1434,132.3623,68059.0
2019-11-22 11:30:00,139.12,139.7,139.01,139.68,30305.0,132.3623,132.9141,132.2576,132.8951,30305.0
2019-11-22 12:00:00,139.68,139.91,139.42,139.51,54554.0,132.8951,133.1139,132.6477,132.7333,54554.0
2019-11-22 12:30:00,139.49,139.61,139.15,139.61,27208.0,132.7143,132.8285,132.3908,132.8285,27208.0
2019-11-22 13:00:00,139.62,139.63,139.13,139.25,27334.0,132.838,132.8475,132.3718,132.4859,27334.0
2019-11-22 13:30:00,139.25,139.36,139.05,139.36,27736.0,132.4859,132.5906,132.2957,132.5906,27736.0
2019-11-22 14:00:00,139.35,139.58,139.22,139.5,45440.0,132.5811,132.7999,132.4574,132.7238,45440.0
2019-11-22 14:30:00,139.48,139.55,139.28,139.36,29170.0,132.7048,132.7714,132.5145,132.5906,29170.0
2019-11-22 15:00:00,139.37,139.65,139.3,139.33,65799.0,132.6001,132.8665,132.5335,132.5621,65799.0
2019-11-22 15:30:00,139.32,139.53,139.02,139.2,258437.0,132.5525,132.7523,132.2671,132.4384,258437.0
2019-11-25 09:30:00,139.92,140.03,138.9,139.87,104330.0,133.1234,133.2281,132.1529,133.0758,104330.0
2019-11-25 10:00:00,139.96,140.74,139.46,140.54,168253.0,133.1615,133.9036,132.6857,133.7133,168253.0
2019-11-25 10:30:00,140.55,140.83,140.3,140.45,161996.0,133.7228,133.9892,133.4849,133.6277,161996.0
2019-11-25 11:00:00,140.49,141.38,140.35,141.3,57925.0,133.6657,134.5125,133.5325,134.4364,57925.0
2019-11-25 11:30:00,141.28,141.64,141.01,141.45,75101.0,134.4173,134.7599,134.1605,134.5791,75101.0
2019-11-25 12:00:00,141.49,141.89,141.42,141.49,76006.0,134.6171,134.9977,134.5505,134.6171,76006.0
2019-11-25 12:30:00,141.49,141.58,141.22,141.34,33209.0,134.6171,134.7028,134.3603,134.4744,33209.0
2019-11-25 13:00:00,141.38,141.45,141.06,141.33,27739.0,134.5125,134.5791,134.208,134.4649,27739.0
2019-11-25 13:30:00,141.31,141.37,141.04,141.07,22359.0,134.4459,134.503,134.189,134.2175,22359.0
2019-11-25 14:00:00,141.1,141.21,141.06,141.14,28000.0,134.2461,134.3507,134.208,134.2841,28000.0
2019-11-25 14:30:00,141.13,141.27,140.92,141.27,38054.0,134.2746,134.4078,134.0748,134.4078,38054.0
2019-11-25 15:00:00,141.24,141.41,141.07,141.36,59113.0,134.3793,134.541,134.2175,134.4935,59113.0
2019-11-25 15:30:00,141.35,141.59,141.19,141.54,163167.0,134.4839,134.7123,134.3317,134.6647,163167.0
2019-11-26 09:30:00,141.39,141.39,139.87,140.58,64567.0,134.522,134.522,133.0758,133.7513,64567.0
2019-11-26 10:00:00,140.66,140.66,140.24,140.35,48533.0,133.8275,133.8275,133.4279,133.5325,48533.0
2019-11-26 10:30:00,140.37,140.56,140.04,140.49,41094.0,133.5515,133.7323,133.2376,133.6657,41094.0
2019-11-26 11:00:00,140.5,140.68,140.21,140.25,21870.0,133.6752,133.8465,133.3993,133.4374,21870.0
2019-11-26 11:30:00,140.22,140.47,140.14,140.33,32223.0,133.4088,133.6467,133.3327,133.5135,32223.0
2019-11-26 12:00:00,140.31,140.47,140.21,140.25,22502.0,133.4945,133.6467,133.3993,133.4374,22502.0
2019-11-26 12:30:00,140.26,140.34,139.43,139.44,29591.0,133.4469,133.523,132.6572,132.6667,29591.0
2019-11-26 13:00:00,139.39,139.44,139.09,139.26,32645.0,132.6191,132.6667,132.3337,132.4955,32645.0
2019-11-26 13:30:00,139.28,139.63,139.18,139.58,32426.0,132.5145,132.8475,132.4193,132.7999,32426.0
2019-11-26 14:00:00,139.59,139.8,139.27,139.29,35846.0,132.8094,133.0092,132.505,132.524,35846.0
2019-11-26 14:30:00,139.31,139.67,139.25,139.42,26866.0,132.543,132.8855,132.4859,132.6477,26866.0
2019-11-26 15:00:00,139.44,139.47,139.19,139.3,39971.0,132.6667,132.6953,132.4289,132.5335,39971.0
2019-11-26 15:30:00,139.29,139.32,138.87,138.92,225499.0,132.524,132.5525,132.1244,132.172,225499.0
2019-11-27 09:30:00,139.69,141.28,139.18,140.91,97958.0,132.9046,134.4173,132.4193,134.0653,97958.0
2019-11-27 10:00:00,140.83,140.83,139.83,140.43,64702.0,133.9892,133.9892,133.0378,133.6086,64702.0
2019-11-27 10:30:00,140.46,140.46,139.86,140.22,36838.0,133.6372,133.6372,133.0663,133.4088,36838.0
2019-11-27 11:00:00,140.25,140.42,139.91,139.99,39040.0,133.4374,133.5991,133.1139,133.19,39040.0
2019-11-27 11:30:00,139.95,140.53,139.88,140.1,22828.0,133.1519,133.7038,133.0853,133.2947,22828.0
2019-11-27 12:00:00,140.09,140.25,140.0,140.14,21160.0,133.2851,133.4374,133.1995,133.3327,21160.0
2019-11-27 12:30:00,140.11,140.46,139.95,140.03,25989.0,133.3042,133.6372,133.1519,133.2281,25989.0
2019-11-27 13:00:00,140.04,140.25,139.92,140.09,20173.0,133.2376,133.4374,133.1234,133.2851,20173.0
2019-11-27 13:30:00,140.08,140.37,140.04,140.26,26888.0,133.2756,133.5515,133.2376,133.4469,26888.0
2019-11-27 14:00:00,140.19,140.37,139.98,140.3,18662.0,133.3803,133.5515,133.1805,133.4849,18662.0
2019-11-27 14:30:00,140.29,140.34,139.99,140.02,20082.0,133.4754,133.523,133.19,133.2185,20082.0
2019-11-27 15:00:00,140.01,140.26,140.0,140.19,29199.0,133.209,133.4469,133.1995,133.3803,29199.0
2019-11-27 15:30:00,140.19,140.3,139.91,139.93,201835.0,133.3803,133.4849,133.1139,133.1329,201835.0
2019-11-29 09:30:00,138.86,139.55,138.08,139.54,48377.0,132.496,133.1544,131.7518,133.1448,48377.0
2019-11-29 10:00:00,139.48,139.74,139.18,139.69,25840.0,133.0876,133.3357,132.8013,133.288,25840.0
2019-11-29 10:30:00,139.68,139.82,139.3,139.41,19163.0,133.2784,133.412,132.9158,133.0208,19163.0
2019-11-29 11:00:00,139.3,139.44,139.09,139.37,16922.0,132.9158,133.0494,132.7155,132.9826,16922.0
2019-11-29 11:30:00,139.34,139.4,138.89,139.25,24083.0,132.954,133.0113,132.5246,132.8681,24083.0
2019-11-29 12:00:00,139.3,139.43,138.7,138.8,32379.0,132.9158,133.0399,132.3433,132.4388,32379.0
2019-11-29 12:30:00,138.8,138.98,138.48,138.73,144814.0,132.4388,132.6105,132.1334,132.372,144814.0
2019-12-02 09:30:00,139.02,140.16,138.54,139.86,81677.0,132.6487,133.7364,132.1907,133.4502,81677.0
2019-12-02 10:00:00,139.79,139.8,139.1,139.28,44476.0,133.3834,133.3929,132.725,132.8968,44476.0
2019-12-02 10:30:00,139.2,139.52,138.91,139.4,31357.0,132.8204,133.1258,132.5437,133.0113,31357.0
2019-12-02 11:00:00,139.4,139.63,139.17,139.42,31344.0,133.0113,133.2307,132.7918,133.0303,31344.0
2019-12-02 11:30:00,139.42,139.49,139.0,139.38,33697.0,133.0303,133.0971,132.6296,132.9922,33697.0
2019-12-02 12:00:00,139.39,139.49,138.98,139.08,27658.0,133.0017,133.0971,132.6105,132.7059,27658.0
2019-12-02 12:30:00,139.14,139.27,138.92,139.19,19364.0,132.7632,132.8872,132.5533,132.8109,19364.0
2019-12-02 13:00:00,139.11,139.11,138.66,138.76,14855.0,132.7346,132.7346,132.3052,132.4006,14855.0
2019-12-02 13:30:00,138.79,138.86,138.52,138.62,22779.0,132.4292,132.496,132.1716,132.267,22779.0
2019-12-02 14:00:00,138.61,138.98,138.54,138.98,19887.0,132.2575,132.6105,132.1907,132.6105,19887.0
2019-12-02 14:30:00,138.95,139.09,138.85,138.97,21792.0,132.5819,132.7155,132.4865,132.601,21792.0
2019-12-02 15:00:00,138.98,138.99,138.43,138.45,31707.0,132.6105,132.6201,132.0857,132.1048,31707.0
2019-12-02 15:30:00,138.46,139.02,138.39,138.51,114887.0,132.1143,132.6487,132.0476,132.1621,114887.0
2019-12-03 09:30:00,137.01,137.81,136.39,137.81,59274.0,130.7308,131.4941,130.1392,131.4941,59274.0
2019-12-03 10:00:00,137.73,138.17,137.0,137.42,47847.0,131.4178,131.8376,130.7213,131.122,47847.0
2019-12-03 10:30:00,137.41,137.83,137.32,137.57,32118.0,131.1125,131.5132,131.0266,131.2651,32118.0
2019-12-03 11:00:00,137.56,137.97,137.21,137.87,38750.0,131.2556,131.6468,130.9216,131.5514,38750.0
2019-12-03 11:30:00,137.86,138.15,137.73,137.96,27952.0,131.5418,131.8186,131.4178,131.6373,27952.0
2019-12-03 12:00:00,137.93,138.22,137.61,138.08,27249.0,131.6086,131.8853,131.3033,131.7518,27249.0
2019-12-03 12:30:00,138.08,138.58,138.05,138.53,95698.0,131.7518,132.2288,131.7231,132.1811,95698.0
2019-12-03 13:00:00,138.55,138.77,138.29,138.71,35655.0,132.2002,132.4101,131.9521,132.3529,35655.0
2019-12-03 13:30:00,138.69,138.75,138.27,138.45,38701.0,132.3338,132.3911,131.9331,132.1048,38701.0
2019-12-03 14:00:00,138.41,138.53,137.9,137.95,38706.0,132.0666,132.1811,131.58,131.6277,38706.0
2019-12-03 14:30:00,137.95,138.43,137.95,138.42,20829.0,131.6277,132.0857,131.6277,132.0762,20829.0
2019-12-03 15:00:00,138.37,138.59,138.17,138.41,28786.0,132.0285,132.2384,131.8376,132.0666,28786.0
2019-12-03 15:30:00,138.4,138.56,138.15,138.19,166165.0,132.0571,132.2098,131.8186,131.8567,166165.0
2019-12-04 09:30:00,138.92,139.69,138.63,138.96,75417.0,132.5533,133.288,132.2766,132.5914,75417.0
2019-12-04 10:00:00,138.96,139.83,138.96,139.74,65102.0,132.5914,133.4216,132.5914,133.3357,65102.0
2019-12-04 10:30:00,139.75,140.49,139.62,140.22,85061.0,133.3452,134.0513,133.2212,133.7937,85061.0
2019-12-04 11:00:00,140.25,140.27,139.73,139.79,58737.0,133.8223,133.8414,133.3261,133.3834,58737.0
2019-12-04 11:30:00,139.84,140.27,139.77,140.19,46321.0,133.4311,133.8414,133.3643,133.7651,46321.0
2019-12-04 12:00:00,140.2,140.44,140.15,140.32,56118.0,133.7746,134.0036,133.7269,133.8891,56118.0
2019-12-04 12:30:00,140.33,140.83,140.26,140.75,54652.0,133.8986,134.3757,133.8318,134.2994,54652.0
2019-12-04 13:00:00,140.75,141.1,140.7,140.84,79386.0,134.2994,134.6334,134.2517,134.3853,79386.0
2019-12-04 13:30:00,140.85,140.97,140.8,140.95,52003.0,134.3948,134.5093,134.3471,134.4902,52003.0
2019-12-04 14:00:00,140.93,141.33,140.89,141.33,49476.0,134.4711,134.8528,134.433,134.8528,49476.0
2019-12-04 14:30:00,141.33,141.38,141.03,141.09,49316.0,134.8528,134.9005,134.5666,134.6238,49316.0
2019-12-04 15:00:00,141.07,141.12,140.96,141.03,47397.0,134.6047,134.6524,134.4998,134.5666,47397.0
2019-12-04 15:30:00,141.04,141.31,140.57,140.61,173565.0,134.5761,134.8337,134.1276,134.1658,173565.0
2019-12-05 09:30:00,141.31,141.37,139.29,139.29,48024.0,134.8337,134.891,132.9063,132.9063,48024.0
2019-12-05 10:00:00,139.41,140.29,139.35,140.29,90841.0,133.0208,133.8605,132.9636,133.8605,90841.0
2019-12-05 10:30:00,140.28,140.28,139.9,140.13,25541.0,133.8509,133.8509,133.4883,133.7078,25541.0
2019-12-05 11:00:00,140.1,140.36,139.96,140.33,30656.0,133.6792,133.9273,133.5456,133.8986,30656.0
2019-12-05 11:30:00,140.28,140.61,140.2,140.61,18489.0,133.8509,134.1658,133.7746,134.1658,18489.0
2019-12-05 12:00:00,140.58,140.65,139.81,139.91,20506.0,134.1372,134.204,133.4025,133.4979,20506.0
2019-12-05 12:30:00,139.91,140.05,139.83,139.95,23172.0,133.4979,133.6315,133.4216,133.5361,23172.0
2019-12-05 13:00:00,139.91,140.05,139.82,139.91,13691.0,133.4979,133.6315,133.412,133.4979,13691.0
2019-12-05 13:30:00,139.92,140.17,139.88,139.9,19757.0,133.5074,133.746,133.4693,133.4883,19757.0
2019-12-05 14:00:00,139.88,140.0,139.78,139.93,25350.0,133.4693,133.5838,133.3738,133.517,25350.0
2019-12-05 14:30:00,139.92,140.28,139.83,140.11,51591.0,133.5074,133.8509,133.4216,133.6887,51591.0
2019-12-05 15:00:00,140.09,140.64,140.09,140.47,24455.0,133.6696,134.1944,133.6696,134.0322,24455.0
2019-12-05 15:30:00,140.49,140.72,140.45,140.71,182177.0,134.0513,134.2708,134.0131,134.2612,182177.0
2019-12-06 09:30:00,144.0,144.79,143.21,143.99,234598.0,137.4004,138.1542,136.6466,137.3909,234598.0
2019-12-06 10:00:00,143.99,144.51,143.83,144.23,68436.0,137.3909,137.8871,137.2382,137.6199,68436.0
2019-12-06 10:30:00,144.24,144.29,143.94,144.09,30644.0,137.6294,137.6772,137.3432,137.4863,30644.0
2019-12-06 11:00:00,144.13,144.28,143.87,144.25,76088.0,137.5245,137.6676,137.2764,137.639,76088.0
2019-12-06 11:30:00,144.25,144.5,144.21,144.49,26608.0,137.639,137.8775,137.6008,137.868,26608.0
2019-12-06 12:00:00,144.52,144.52,143.77,143.81,22488.0,137.8966,137.8966,137.181,137.2192,22488.0
2019-12-06 12:30:00,143.8,143.97,143.78,143.93,21947.0,137.2096,137.3718,137.1905,137.3337,21947.0
2019-12-06 13:00:00,143.9,143.99,143.69,143.78,21518.0,137.305,137.3909,137.1047,137.1905,21518.0
2019-12-06 13:30:00,143.8,144.07,143.8,144.03,39139.0,137.2096,137.4672,137.2096,137.4291,39139.0
2019-12-06 14:00:00,144.05,144.24,143.96,144.17,35027.0,137.4482,137.6294,137.3623,137.5627,35027.0
2019-12-06 14:30:00,144.16,144.16,143.97,144.08,37534.0,137.5531,137.5531,137.3718,137.4768,37534.0
2019-12-06 15:00:00,144.08,144.37,144.05,144.37,36293.0,137.4768,137.7535,137.4482,137.7535,36293.0
2019-12-06 15:30:00,144.36,144.77,144.26,144.61,264261.0,137.7439,138.1352,137.6485,137.9825,264261.0
2019-12-09 09:30:00,144.0,144.18,142.9,143.69,76065.0,137.4004,137.5722,136.3509,137.1047,76065.0
2019-12-09 10:00:00,143.69,143.89,143.3,143.43,33024.0,137.1047,137.2955,136.7325,136.8566,33024.0
2019-12-09 10:30:00,143.4,143.48,143.08,143.17,256537.0,136.8279,136.9043,136.5226,136.6085,256537.0
2019-12-09 11:00:00,143.19,143.41,142.89,142.95,53484.0,136.6276,136.8375,136.3413,136.3986,53484.0
2019-12-09 11:30:00,142.98,143.03,142.44,142.6,47614.0,136.4272,136.4749,135.9119,136.0646,47614.0
2019-12-09 12:00:00,142.62,143.04,142.6,142.93,108472.0,136.0837,136.4844,136.0646,136.3795,108472.0
2019-12-09 12:30:00,142.89,142.96,142.5,142.78,37592.0,136.3413,136.4081,135.9692,136.2364,37592.0
2019-12-09 13:00:00,142.76,142.76,142.51,142.73,29251.0,136.2173,136.2173,135.9787,136.1886,29251.0
2019-12-09 13:30:00,142.72,142.75,142.56,142.65,23952.0,136.1791,136.2077,136.0264,136.1123,23952.0
2019-12-09 14:00:00,142.66,142.73,142.53,142.7,32568.0,136.1219,136.1886,135.9978,136.16,32568.0
2019-12-09 14:30:00,142.7,142.95,142.7,142.75,49897.0,136.16,136.3986,136.16,136.2077,49897.0
2019-12-09 15:00:00,142.76,143.17,142.76,143.07,89858.0,136.2173,136.6085,136.2173,136.5131,89858.0
2019-12-09 15:30:00,143.06,143.33,142.82,142.86,339430.0,136.5035,136.7611,136.2745,136.3127,339430.0
2019-12-10 09:30:00,143.05,143.2,141.97,142.49,26073.0,136.494,136.6371,135.4635,135.9596,26073.0
2019-12-10 10:00:00,142.64,143.38,142.31,142.7,49684.0,136.1028,136.8089,135.7879,136.16,49684.0
2019-12-10 10:30:00,142.63,142.64,142.21,142.6,24164.0,136.0932,136.1028,135.6925,136.0646,24164.0
2019-12-10 11:00:00,142.55,142.66,142.21,142.59,35450.0,136.0169,136.1219,135.6925,136.0551,35450.0
2019-12-10 11:30:00,142.56,142.77,142.0,142.17,56031.0,136.0264,136.2268,135.4921,135.6543,56031.0
2019-12-10 12:00:00,142.18,142.61,142.18,142.49,18554.0,135.6639,136.0741,135.6639,135.9596,18554.0
2019-12-10 12:30:00,142.51,142.86,142.27,142.75,23457.0,135.9787,136.3127,135.7497,136.2077,23457.0
2019-12-10 13:00:00,142.74,142.8,142.52,142.71,34412.0,136.1982,136.2554,135.9883,136.1696,34412.0
2019-12-10 13:30:00,142.71,142.74,142.31,142.59,21687.0,136.1696,136.1982,135.7879,136.0551,21687.0
2019-12-10 14:00:00,142.59,142.99,142.49,142.88,46939.0,136.0551,136.4367,135.9596,136.3318,46939.0
2019-12-10 14:30:00,142.83,142.91,142.75,142.82,33773.0,136.2841,136.3604,136.2077,136.2745,33773.0
2019-12-10 15:00:00,142.84,142.85,142.37,142.46,34847.0,136.2936,136.3031,135.8451,135.931,34847.0
2019-12-10 15:30:00,142.48,142.74,142.19,142.43,136042.0,135.9501,136.1982,135.6734,135.9024,136042.0
2019-12-11 09:30:00,142.16,143.63,142.12,143.62,56783.0,135.6448,137.0474,135.6066,137.0379,56783.0
2019-12-11 10:00:00,143.54,143.72,143.08,143.28,37190.0,136.9615,137.1333,136.5226,136.7134,37190.0
2019-12-11 10:30:00,143.23,143.37,142.86,143.11,60705.0,136.6657,136.7993,136.3127,136.5512,60705.0
2019-12-11 11:00:00,143.1,143.11,142.74,143.05,57086.0,136.5417,136.5512,136.1982,136.494,57086.0
2019-12-11 11:30:00,143.07,143.09,142.77,142.83,53794.0,136.5131,136.5321,136.2268,136.2841,53794.0
2019-12-11 12:00:00,142.83,142.95,142.56,142.81,62752.0,136.2841,136.3986,136.0264,136.265,62752.0
2019-12-11 12:30:00,142.81,143.25,142.74,142.89,149802.0,136.265,136.6848,136.1982,136.3413,149802.0
2019-12-11 13:00:00,142.9,143.03,142.78,142.99,30523.0,136.3509,136.4749,136.2364,136.4367,30523.0
2019-12-11 13:30:00,142.99,143.02,142.35,142.69,48661.0,136.4367,136.4654,135.8261,136.1505,48661.0
2019-12-11 14:00:00,142.63,142.79,142.39,142.57,34812.0,136.0932,136.2459,135.8642,136.036,34812.0
2019-12-11 14:30:00,142.53,142.74,142.32,142.69,39871.0,135.9978,136.1982,135.7974,136.1505,39871.0
2019-12-11 15:00:00,142.7,142.7,142.31,142.59,44227.0,136.16,136.16,135.7879,136.0551,44227.0
2019-12-11 15:30:00,142.59,142.71,142.45,142.52,258593.0,136.0551,136.1696,135.9215,135.9883,258593.0
2019-12-12 09:30:00,142.92,143.92,142.38,143.92,77845.0,136.3699,137.3241,135.8547,137.3241,77845.0
2019-12-12 10:00:00,143.93,144.43,143.88,144.24,44908.0,137.3337,137.8107,137.2859,137.6294,44908.0
2019-12-12 10:30:00,144.28,144.36,143.74,144.08,52791.0,137.6676,137.7439,137.1524,137.4768,52791.0
2019-12-12 11:00:00,143.99,144.14,143.84,144.06,18792.0,137.3909,137.534,137.2478,137.4577,18792.0
2019-12-12 11:30:00,144.03,144.07,143.56,143.74,22436.0,137.4291,137.4672,136.9806,137.1524,22436.0
2019-12-12 12:00:00,143.73,143.8,143.33,143.47,17046.0,137.1428,137.2096,136.7611,136.8947,17046.0
2019-12-12 12:30:00,143.5,143.91,143.48,143.63,23969.0,136.9234,137.3146,136.9043,137.0474,23969.0
2019-12-12 13:00:00,143.68,143.87,143.58,143.72,27345.0,137.0951,137.2764,136.9997,137.1333,27345.0
2019-12-12 13:30:00,143.71,143.74,143.45,143.53,30317.0,137.1237,137.1524,136.8757,136.952,30317.0
2019-12-12 14:00:00,143.55,143.77,143.51,143.67,29241.0,136.9711,137.181,136.9329,137.0856,29241.0
2019-12-12 14:30:00,143.71,144.17,143.69,143.89,95988.0,137.1237,137.5627,137.1047,137.2955,95988.0
2019-12-12 15:00:00,143.91,144.03,143.87,144.02,35948.0,137.3146,137.4291,137.2764,137.4195,35948.0
2019-12-12 15:30:00,144.04,144.09,143.55,143.56,211725.0,137.4386,137.4863,136.9711,136.9806,211725.0
2019-12-13 09:30:00,143.18,143.74,142.9,143.22,35524.0,136.618,137.1524,136.3509,136.6562,35524.0
2019-12-13 10:00:00,143.41,144.01,143.39,143.76,25363.0,136.8375,137.41,136.8184,137.1714,25363.0
2019-12-13 10:30:00,143.69,143.71,142.6,142.6,28420.0,137.1047,137.1237,136.0646,136.0646,28420.0
2019-12-13 11:00:00,142.62,142.81,142.26,142.34,62199.0,136.0837,136.265,135.7402,135.8165,62199.0
2019-12-13 11:30:00,142.41,142.48,141.69,142.18,38708.0,135.8833,135.9501,135.1963,135.6639,38708.0
2019-12-13 12:00:00,142.18,142.35,142.12,142.22,20703.0,135.6639,135.8261,135.6066,135.702,20703.0
2019-12-13 12:30:00,142.18,142.79,142.09,142.73,16606.0,135.6639,136.2459,135.578,136.1886,16606.0
2019-12-13 13:00:00,142.78,142.91,142.67,142.78,17125.0,136.2364,136.3604,136.1314,136.2364,17125.0
2019-12-13 13:30:00,142.74,142.83,142.52,142.64,21421.0,136.1982,136.2841,135.9883,136.1028,21421.0
2019-12-13 14:00:00,142.63,142.69,142.22,142.46,29774.0,136.0932,136.1505,135.702,135.931,29774.0
2019-12-13 14:30:00,142.46,142.62,142.4,142.59,16254.0,135.931,136.0837,135.8738,136.0551,16254.0
2019-12-13 15:00:00,142.59,142.62,142.28,142.51,21389.0,136.0551,136.0837,135.7593,135.9787,21389.0
2019-12-13 15:30:00,142.49,142.98,142.49,142.85,110515.0,135.9596,136.4272,135.9596,136.3031,110515.0
2019-12-16 09:30:00,143.91,144.05,142.82,142.96,54903.0,137.3146,137.4482,136.2745,136.4081,54903.0
2019-12-16 10:00:00,143.0,144.27,142.95,143.49,77291.0,136.4463,137.6581,136.3986,136.9138,77291.0
2019-12-16 10:30:00,143.44,143.95,143.41,143.68,47396.0,136.8661,137.3527,136.8375,137.0951,47396.0
2019-12-16 11:00:00,143.67,143.84,143.37,143.5,61402.0,137.0856,137.2478,136.7993,136.9234,61402.0
2019-12-16 11:30:00,143.5,143.95,143.49,143.95,75013.0,136.9234,137.3527,136.9138,137.3527,75013.0
2019-12-16 12:00:00,143.96,144.54,143.91,144.44,49958.0,137.3623,137.9157,137.3146,137.8203,49958.0
2019-12-16 12:30:00,144.43,144.49,144.22,144.27,41259.0,137.8107,137.868,137.6104,137.6581,41259.0
2019-12-16 13:00:00,144.29,144.45,144.24,144.36,44320.0,137.6772,137.8298,137.6294,137.7439,44320.0
2019-12-16 13:30:00,144.39,144.39,143.9,144.27,33239.0,137.7726,137.7726,137.305,137.6581,33239.0
2019-12-16 14:00:00,144.28,144.29,144.04,144.09,23234.0,137.6676,137.6772,137.4386,137.4863,23234.0
2019-12-16 14:30:00,144.08,144.1,143.72,143.73,57162.0,137.4768,137.4959,137.1333,137.1428,57162.0
2019-12-16 15:00:00,143.75,143.82,143.33,143.4,299381.0,137.1619,137.2287,136.7611,136.8279,299381.0
2019-12-16 15:30:00,143.43,143.79,143.43,143.7,435952.0,136.8566,137.2001,136.8566,137.1142,435952.0
2019-12-17 09:30:00,143.95,143.96,143.14,143.59,57155.0,137.3527,137.3623,136.5799,137.0092,57155.0
2019-12-17 10:00:00,143.55,143.96,143.42,143.81,128857.0,136.9711,137.3623,136.847,137.2192,128857.0
2019-12-17 10:30:00,143.78,143.9,143.61,143.74,28157.0,137.1905,137.305,137.0283,137.1524,28157.0
2019-12-17 11:00:00,143.77,143.86,143.62,143.7,41089.0,137.181,137.2669,137.0379,137.1142,41089.0
2019-12-17 11:30:00,143.73,143.86,143.6,143.78,69821.0,137.1428,137.2669,137.0188,137.1905,69821.0
2019-12-17 12:00:00,143.78,143.81,143.65,143.74,64342.0,137.1905,137.2192,137.0665,137.1524,64342.0
2019-12-17 12:30:00,143.7,143.82,143.63,143.72,59493.0,137.1142,137.2287,137.0474,137.1333,59493.0
2019-12-17 13:00:00,143.72,143.86,143.67,143.77,73068.0,137.1333,137.2669,137.0856,137.181,73068.0
2019-12-17 13:30:00,143.78,143.91,143.78,143.87,68834.0,137.1905,137.3146,137.1905,137.2764,68834.0
2019-12-17 14:00:00,143.86,143.93,143.7,143.84,57136.0,137.2669,137.3337,137.1142,137.2478,57136.0
2019-12-17 14:30:00,143.84,143.87,143.76,143.77,25801.0,137.2478,137.2764,137.1714,137.181,25801.0
2019-12-17 15:00:00,143.76,143.83,143.61,143.81,39326.0,137.1714,137.2382,137.0283,137.2192,39326.0
2019-12-17 15:30:00,143.81,143.81,143.41,143.41,106810.0,137.2192,137.2192,136.8375,136.8375,106810.0
2019-12-18 09:30:00,143.62,144.16,143.34,143.9,47864.0,137.0379,137.5531,136.7707,137.305,47864.0
2019-12-18 10:00:00,143.86,144.06,143.7,143.9,47755.0,137.2669,137.4577,137.1142,137.305,47755.0
2019-12-18 10:30:00,143.94,144.04,143.76,143.99,38744.0,137.3432,137.4386,137.1714,137.3909,38744.0
2019-12-18 11:00:00,143.97,144.2,143.68,143.78,32104.0,137.3718,137.5913,137.0951,137.1905,32104.0
2019-12-18 11:30:00,143.81,143.89,143.65,143.72,38404.0,137.2192,137.2955,137.0665,137.1333,38404.0
2019-12-18 12:00:00,143.72,143.99,143.7,143.97,18565.0,137.1333,137.3909,137.1142,137.3718,18565.0
2019-12-18 12:30:00,143.97,144.06,143.87,144.0,20780.0,137.3718,137.4577,137.2764,137.4004,20780.0
2019-12-18 13:00:00,144.04,144.13,143.82,143.97,28987.0,137.4386,137.5245,137.2287,137.3718,28987.0
2019-12-18 13:30:00,143.99,144.09,143.9,143.97,31013.0,137.3909,137.4863,137.305,137.3718,31013.0
2019-12-18 14:00:00,143.99,144.01,143.84,143.86,42499.0,137.3909,137.41,137.2478,137.2669,42499.0
2019-12-18 14:30:00,143.86,144.06,143.86,143.99,35673.0,137.2669,137.4577,137.2669,137.3909,35673.0
2019-12-18 15:00:00,143.97,144.06,143.87,143.91,95084.0,137.3718,137.4577,137.2764,137.3146,95084.0
2019-12-18 15:30:00,143.88,144.26,143.78,144.05,203090.0,137.2859,137.6485,137.1905,137.4482,203090.0
2019-12-19 09:30:00,144.48,146.4,144.35,145.9,351969.0,137.8584,139.6905,137.7344,139.2134,351969.0
2019-12-19 10:00:00,145.91,146.5,145.81,146.18,141492.0,139.2229,139.7859,139.1275,139.4805,141492.0
2019-12-19 10:30:00,146.21,146.49,145.98,146.21,53316.0,139.5092,139.7763,139.2897,139.5092,53316.0
2019-12-19 11:00:00,146.14,146.34,145.95,146.06,55167.0,139.4424,139.6332,139.2611,139.366,55167.0
2019-12-19 11:30:00,146.06,146.08,145.53,145.72,33644.0,139.366,139.3851,138.8603,139.0416,33644.0
2019-12-19 12:00:00,145.72,146.03,145.48,145.83,48426.0,139.0416,139.3374,138.8126,139.1466,48426.0
2019-12-19 12:30:00,145.77,145.83,145.53,145.69,43444.0,139.0893,139.1466,138.8603,139.013,43444.0
2019-12-19 13:00:00,145.69,145.88,145.55,145.72,26843.0,139.013,139.1943,138.8794,139.0416,26843.0
2019-12-19 13:30:00,145.74,146.04,145.57,145.65,36264.0,139.0607,139.3469,138.8985,138.9748,36264.0
2019-12-19 14:00:00,145.65,145.72,145.55,145.6,38233.0,138.9748,139.0416,138.8794,138.9271,38233.0
2019-12-19 14:30:00,145.6,145.6,145.22,145.22,41788.0,138.9271,138.9271,138.5645,138.5645,41788.0
2019-12-19 15:00:00,145.23,145.29,144.83,144.97,51917.0,138.5741,138.6313,138.1924,138.326,51917.0
2019-12-19 15:30:00,144.95,145.44,144.93,145.4,207079.0,138.3069,138.7744,138.2878,138.7363,207079.0
2019-12-20 09:30:00,148.25,150.17,147.33,148.63,456749.0,141.4557,143.2877,140.5778,141.8182,456749.0
2019-12-20 10:00:00,148.69,148.8,147.97,148.43,71643.0,141.8755,141.9805,141.1885,141.6274,71643.0
2019-12-20 10:30:00,148.42,148.8,148.27,148.74,82427.0,141.6179,141.9805,141.4747,141.9232,82427.0
2019-12-20 11:00:00,148.75,149.01,147.9,148.37,76424.0,141.9327,142.1808,141.1217,141.5702,76424.0
2019-12-20 11:30:00,148.37,148.68,148.0,148.05,43590.0,141.5702,141.866,141.2171,141.2648,43590.0
2019-12-20 12:00:00,148.05,148.12,147.08,147.26,64158.0,141.2648,141.3316,140.3393,140.511,64158.0
2019-12-20 12:30:00,147.23,147.7,147.19,147.6,36607.0,140.4824,140.9309,140.4442,140.8355,36607.0
2019-12-20 13:00:00,147.6,147.61,147.12,147.19,20885.0,140.8355,140.845,140.3775,140.4442,20885.0
2019-12-20 13:30:00,147.21,147.25,147.09,147.17,13957.0,140.4633,140.5015,140.3488,140.4252,13957.0
2019-12-20 14:00:00,147.17,147.52,147.16,147.41,22074.0,140.4252,140.7591,140.4156,140.6542,22074.0
2019-12-20 14:30:00,147.41,147.76,147.4,147.75,32587.0,140.6542,140.9881,140.6446,140.9786,32587.0
2019-12-20 15:00:00,147.73,147.84,147.53,147.62,58565.0,140.9595,141.0645,140.7687,140.8545,58565.0
2019-12-20 15:30:00,147.62,147.93,147.2,147.56,186815.0,140.8545,141.1503,140.4538,140.7973,186815.0
2019-12-23 09:30:00,147.04,147.93,146.98,147.86,77254.0,140.3011,141.1503,140.2439,141.0835,77254.0
2019-12-23 10:00:00,147.78,147.97,147.35,147.65,48432.0,141.0072,141.1885,140.5969,140.8832,48432.0
2019-12-23 10:30:00,147.65,147.88,147.53,147.64,16382.0,140.8832,141.1026,140.7687,140.8736,16382.0
2019-12-23 11:00:00,147.6,148.22,147.6,147.99,23143.0,140.8355,141.427,140.8355,141.2076,23143.0
2019-12-23 11:30:00,147.99,148.43,147.98,148.24,12147.0,141.2076,141.6274,141.198,141.4461,12147.0
2019-12-23 12:00:00,148.23,148.54,148.23,148.4,14886.0,141.4366,141.7324,141.4366,141.5988,14886.0
2019-12-23 12:30:00,148.4,148.63,148.4,148.41,10954.0,141.5988,141.8182,141.5988,141.6083,10954.0
2019-12-23 13:00:00,148.37,148.55,148.37,148.42,9249.0,141.5702,141.7419,141.5702,141.6179,9249.0
2019-12-23 13:30:00,148.42,148.82,148.33,148.8,25636.0,141.6179,141.9995,141.532,141.9805,25636.0
2019-12-23 14:00:00,148.78,148.98,148.71,148.98,25565.0,141.9614,142.1522,141.8946,142.1522,25565.0
2019-12-23 14:30:00,148.98,149.12,148.76,148.78,19087.0,142.1522,142.2858,141.9423,141.9614,19087.0
2019-12-23 15:00:00,148.77,149.05,148.75,149.05,23776.0,141.9518,142.219,141.9327,142.219,23776.0
2019-12-23 15:30:00,149.04,149.14,148.6,148.74,175779.0,142.2095,142.3049,141.7896,141.9232,175779.0
2019-12-24 09:30:00,148.56,148.7,147.0,148.07,142391.0,141.7515,141.885,140.263,141.2839,142391.0
2019-12-24 10:00:00,148.12,148.2,147.54,148.04,20313.0,141.3316,141.408,140.7782,141.2553,20313.0
2019-12-24 10:30:00,148.03,148.39,148.0,148.31,23250.0,141.2457,141.5892,141.2171,141.5129,23250.0
2019-12-24 11:00:00,148.31,148.53,148.16,148.35,27933.0,141.5129,141.7228,141.3698,141.5511,27933.0
2019-12-24 11:30:00,148.37,148.49,148.27,148.34,16311.0,141.5702,141.6847,141.4747,141.5415,16311.0
2019-12-24 12:00:00,148.39,148.48,147.82,147.82,12390.0,141.5892,141.6751,141.0454,141.0454,12390.0
2019-12-24 12:30:00,147.85,148.08,147.64,148.04,35272.0,141.074,141.2935,140.8736,141.2553,35272.0
2019-12-26 09:30:00,147.91,149.04,147.21,148.62,29501.0,141.1312,142.2095,140.4633,141.8087,29501.0
2019-12-26 10:00:00,148.78,148.99,148.56,148.61,27729.0,141.9614,142.1618,141.7515,141.7992,27729.0
2019-12-26 10:30:00,148.7,148.82,148.03,148.03,11310.0,141.885,141.9995,141.2457,141.2457,11310.0
2019-12-26 11:00:00,148.06,148.34,147.96,148.1,22431.0,141.2744,141.5415,141.179,141.3125,22431.0
2019-12-26 11:30:00,148.07,148.13,147.61,147.73,17778.0,141.2839,141.3412,140.845,140.9595,17778.0
2019-12-26 12:00:00,147.79,147.9,147.56,147.78,14876.0,141.0167,141.1217,140.7973,141.0072,14876.0
2019-12-26 12:30:00,147.77,147.83,147.53,147.74,19235.0,140.9977,141.0549,140.7687,140.969,19235.0
2019-12-26 13:00:00,147.78,147.83,147.57,147.57,12998.0,141.0072,141.0549,140.8068,140.8068,12998.0
2019-12-26 13:30:00,147.61,147.75,147.46,147.7,16147.0,140.845,140.9786,140.7019,140.9309,16147.0
2019-12-26 14:00:00,147.7,147.79,147.54,147.79,19856.0,140.9309,141.0167,140.7782,141.0167,19856.0
2019-12-26 14:30:00,147.78,147.92,147.76,147.84,25896.0,141.0072,141.1408,140.9881,141.0645,25896.0
2019-12-26 15:00:00,147.84,147.97,147.66,147.9,27930.0,141.0645,141.1885,140.8927,141.1217,27930.0
2019-12-26 15:30:00,147.91,148.28,147.86,148.28,104881.0,141.1312,141.4843,141.0835,141.4843,104881.0
2019-12-27 09:30:00,148.31,148.7,147.97,148.0,19698.0,141.5129,141.885,141.1885,141.2171,19698.0
2019-12-27 10:00:00,148.09,148.72,148.09,148.55,31344.0,141.303,141.9041,141.303,141.7419,31344.0
2019-12-27 10:30:00,148.57,148.83,148.46,148.76,14912.0,141.761,142.0091,141.656,141.9423,14912.0
2019-12-27 11:00:00,148.78,148.96,148.71,148.82,18320.0,141.9614,142.1331,141.8946,141.9995,18320.0
2019-12-27 11:30:00,148.81,149.09,148.76,148.98,18903.0,141.99,142.2572,141.9423,142.1522,18903.0
2019-12-27 12:00:00,148.95,148.97,148.72,148.74,15251.0,142.1236,142.1427,141.9041,141.9232,15251.0
2019-12-27 12:30:00,148.77,148.95,148.72,148.89,19154.0,141.9518,142.1236,141.9041,142.0663,19154.0
2019-12-27 13:00:00,148.88,149.11,148.88,148.96,12724.0,142.0568,142.2763,142.0568,142.1331,12724.0
2019-12-27 13:30:00,148.89,149.05,148.89,148.96,23599.0,142.0663,142.219,142.0663,142.1331,23599.0
2019-12-27 14:00:00,148.98,149.25,148.87,148.9,49573.0,142.1522,142.4098,142.0473,142.0759,49573.0
2019-12-27 14:30:00,148.87,148.87,148.66,148.83,13619.0,142.0473,142.0473,141.8469,142.0091,13619.0
2019-12-27 15:00:00,148.87,149.03,148.81,148.99,20636.0,142.0473,142.1999,141.99,142.1618,20636.0
2019-12-27 15:30:00,148.97,149.36,148.88,149.26,138051.0,142.1427,142.5148,142.0568,142.4194,138051.0
2019-12-30 09:30:00,149.35,149.54,148.18,148.28,56923.0,142.5053,142.6865,141.3889,141.4843,56923.0
2019-12-30 10:00:00,148.2,148.53,147.73,147.73,26774.0,141.408,141.7228,140.9595,140.9595,26774.0
2019-12-30 10:30:00,147.72,147.74,147.31,147.61,33143.0,140.95,140.969,140.5587,140.845,33143.0
2019-12-30 11:00:00,147.68,148.45,147.53,148.44,54640.0,140.9118,141.6465,140.7687,141.637,54640.0
2019-12-30 11:30:00,148.43,148.52,148.17,148.17,28190.0,141.6274,141.7133,141.3793,141.3793,28190.0
2019-12-30 12:00:00,148.23,148.59,148.23,148.52,19046.0,141.4366,141.7801,141.4366,141.7133,19046.0
2019-12-30 12:30:00,148.48,148.48,148.15,148.15,14173.0,141.6751,141.6751,141.3602,141.3602,14173.0
2019-12-30 13:00:00,148.18,148.24,147.98,148.18,14392.0,141.3889,141.4461,141.198,141.3889,14392.0
2019-12-30 13:30:00,148.13,148.23,148.03,148.09,12010.0,141.3412,141.4366,141.2457,141.303,12010.0
2019-12-30 14:00:00,148.13,148.13,147.82,147.95,14922.0,141.3412,141.3412,141.0454,141.1694,14922.0
2019-12-30 14:30:00,147.95,147.97,147.79,147.8,19025.0,141.1694,141.1885,141.0167,141.0263,19025.0
2019-12-30 15:00:00,147.81,148.0,147.74,147.76,30489.0,141.0358,141.2171,140.969,140.9881,30489.0
2019-12-30 15:30:00,147.78,147.79,147.41,147.55,101842.0,141.0072,141.0167,140.6542,140.7877,101842.0
2019-12-31 09:30:00,147.4,148.1,147.4,147.87,34554.0,140.6446,141.3125,140.6446,141.0931,34554.0
2019-12-31 10:00:00,147.94,148.08,147.67,147.71,25528.0,141.1599,141.2935,140.9022,140.9404,25528.0
2019-12-31 10:30:00,147.72,147.75,147.41,147.55,27675.0,140.95,140.9786,140.6542,140.7877,27675.0
2019-12-31 11:00:00,147.58,147.81,147.51,147.68,15430.0,140.8164,141.0358,140.7496,140.9118,15430.0
2019-12-31 11:30:00,147.57,147.87,147.46,147.78,19315.0,140.8068,141.0931,140.7019,141.0072,19315.0
2019-12-31 12:00:00,147.75,147.81,147.53,147.77,15475.0,140.9786,141.0358,140.7687,140.9977,15475.0
2019-12-31 12:30:00,147.76,147.87,147.61,147.76,11996.0,140.9881,141.0931,140.845,140.9881,11996.0
2019-12-31 13:00:00,147.77,147.87,147.74,147.83,7757.0,140.9977,141.0931,140.969,141.0549,7757.0
2019-12-31 13:30:00,147.85,147.87,147.73,147.85,10588.0,141.074,141.0931,140.9595,141.074,10588.0
2019-12-31 14:00:00,147.89,147.95,147.76,147.78,14589.0,141.1122,141.1694,140.9881,141.0072,14589.0
2019-12-31 14:30:00,147.8,147.84,147.36,147.43,24025.0,141.0263,141.0645,140.6065,140.6732,24025.0
2019-12-31 15:00:00,147.41,147.91,147.37,147.89,29672.0,140.6542,141.1312,140.616,141.1122,29672.0
2019-12-31 15:30:00,147.91,147.91,147.31,147.75,163522.0,141.1312,141.1312,140.5587,140.9786,163522.0
2020-01-02 09:30:00,148.16,148.65,147.16,147.23,74456.0,141.3698,141.8373,140.4156,140.4824,74456.0
2020-01-02 10:00:00,147.21,147.29,146.43,146.97,23978.0,140.4633,140.5397,139.7191,140.2343,23978.0
2020-01-02 10:30:00,146.98,146.99,146.33,146.43,52377.0,140.2439,140.2534,139.6237,139.7191,52377.0
2020-01-02 11:00:00,146.43,147.12,146.39,146.97,21819.0,139.7191,140.3775,139.6809,140.2343,21819.0
2020-01-02 11:30:00,146.9,146.94,146.07,146.13,39407.0,140.1675,140.2057,139.3756,139.4328,39407.0
2020-01-02 12:00:00,146.1,146.41,146.07,146.36,17925.0,139.4042,139.7,139.3756,139.6523,17925.0
2020-01-02 12:30:00,146.38,146.62,146.19,146.62,18054.0,139.6714,139.9004,139.4901,139.9004,18054.0
2020-01-02 13:00:00,146.53,146.62,146.35,146.41,13500.0,139.8145,139.9004,139.6427,139.7,13500.0
2020-01-02 13:30:00,146.47,146.48,146.24,146.46,13564.0,139.7572,139.7668,139.5378,139.7477,13564.0
2020-01-02 14:00:00,146.43,146.91,146.28,146.87,50122.0,139.7191,140.1771,139.576,140.1389,50122.0
2020-01-02 14:30:00,146.9,147.22,146.83,147.04,28935.0,140.1675,140.4729,140.1007,140.3011,28935.0
2020-01-02 15:00:00,147.06,147.14,146.92,146.93,30658.0,140.3202,140.3965,140.1866,140.1962,30658.0
2020-01-02 15:30:00,146.95,147.54,146.93,147.48,87336.0,140.2152,140.7782,140.1962,140.721,87336.0
2020-01-03 09:30:00,145.28,146.64,144.8,146.52,49854.0,138.6218,139.9195,138.1638,139.805,49854.0
2020-01-03 10:00:00,146.39,147.56,146.24,147.14,72222.0,139.6809,140.7973,139.5378,140.3965,72222.0
2020-01-03 10:30:00,147.16,147.74,147.16,147.44,99634.0,140.4156,140.969,140.4156,140.6828,99634.0
2020-01-03 11:00:00,147.46,147.87,147.35,147.68,22209.0,140.7019,141.0931,140.5969,140.9118,22209.0
2020-01-03 11:30:00,147.72,147.95,147.68,147.95,27993.0,140.95,141.1694,140.9118,141.1694,27993.0
2020-01-03 12:00:00,147.94,148.12,147.73,147.84,18572.0,141.1599,141.3316,140.9595,141.0645,18572.0
2020-01-03 12:30:00,147.8,147.9,147.57,147.67,14216.0,141.0263,141.1217,140.8068,140.9022,14216.0
2020-01-03 13:00:00,147.68,147.93,147.62,147.78,15826.0,140.9118,141.1503,140.8545,141.0072,15826.0
2020-01-03 13:30:00,147.78,147.84,147.37,147.59,28186.0,141.0072,141.0645,140.616,140.8259,28186.0
2020-01-03 14:00:00,147.65,147.85,147.35,147.83,19061.0,140.8832,141.074,140.5969,141.0549,19061.0
2020-01-03 14:30:00,147.81,148.18,147.73,148.1,36309.0,141.0358,141.3889,140.9595,141.3125,36309.0
2020-01-03 15:00:00,148.07,148.36,147.76,147.81,66682.0,141.2839,141.5606,140.9881,141.0358,66682.0
2020-01-03 15:30:00,147.8,148.11,147.56,147.89,185060.0,141.0263,141.3221,140.7973,141.1122,185060.0
2020-01-06 09:30:00,146.77,147.05,146.2,146.91,54822.0,140.0435,140.3107,139.4996,140.1771,54822.0
2020-01-06 10:00:00,146.81,147.28,146.78,147.16,32910.0,140.0817,140.5301,140.053,140.4156,32910.0
2020-01-06 10:30:00,147.18,147.77,147.18,147.51,34027.0,140.4347,140.9977,140.4347,140.7496,34027.0
2020-01-06 11:00:00,147.49,147.74,147.48,147.63,59503.0,140.7305,140.969,140.721,140.8641,59503.0
2020-01-06 11:30:00,147.63,147.84,147.63,147.75,40158.0,140.8641,141.0645,140.8641,140.9786,40158.0
2020-01-06 12:00:00,147.72,147.94,147.47,147.53,16570.0,140.95,141.1599,140.7114,140.7687,16570.0
2020-01-06 12:30:00,147.51,147.85,147.48,147.82,27694.0,140.7496,141.074,140.721,141.0454,27694.0
2020-01-06 13:00:00,147.78,148.14,147.73,148.01,32452.0,141.0072,141.3507,140.9595,141.2267,32452.0
2020-01-06 13:30:00,148.01,148.27,147.99,148.16,31420.0,141.2267,141.4747,141.2076,141.3698,31420.0
2020-01-06 14:00:00,148.16,148.77,148.05,148.6,38135.0,141.3698,141.9518,141.2648,141.7896,38135.0
2020-01-06 14:30:00,148.61,148.72,148.51,148.59,22269.0,141.7992,141.9041,141.7037,141.7801,22269.0
2020-01-06 15:00:00,148.62,148.76,148.43,148.67,41820.0,141.8087,141.9423,141.6274,141.8564,41820.0
2020-01-06 15:30:00,148.64,148.7,148.34,148.51,104518.0,141.8278,141.885,141.5415,141.7037,104518.0
2020-01-07 09:30:00,146.52,148.17,146.52,147.89,44720.0,139.805,141.3793,139.805,141.1122,44720.0
2020-01-07 10:00:00,147.97,148.02,147.68,147.95,22276.0,141.1885,141.2362,140.9118,141.1694,22276.0
2020-01-07 10:30:00,148.02,148.5,147.89,148.37,33372.0,141.2362,141.6942,141.1122,141.5702,33372.0
2020-01-07 11:00:00,148.31,148.79,148.29,148.53,36272.0,141.5129,141.9709,141.4938,141.7228,36272.0
2020-01-07 11:30:00,148.55,148.57,148.02,148.28,23392.0,141.7419,141.761,141.2362,141.4843,23392.0
2020-01-07 12:00:00,148.26,148.52,148.19,148.44,20962.0,141.4652,141.7133,141.3984,141.637,20962.0
2020-01-07 12:30:00,148.42,148.53,148.27,148.49,20628.0,141.6179,141.7228,141.4747,141.6847,20628.0
2020-01-07 13:00:00,148.5,148.69,148.44,148.65,17201.0,141.6942,141.8755,141.637,141.8373,17201.0
2020-01-07 13:30:00,148.63,148.64,148.27,148.37,16862.0,141.8182,141.8278,141.4747,141.5702,16862.0
2020-01-07 14:00:00,148.36,148.67,148.32,148.64,38359.0,141.5606,141.8564,141.5225,141.8278,38359.0
2020-01-07 14:30:00,148.62,148.72,148.49,148.54,34239.0,141.8087,141.9041,141.6847,141.7324,34239.0
2020-01-07 15:00:00,148.56,148.7,148.45,148.66,50885.0,141.7515,141.885,141.6465,141.8469,50885.0
2020-01-07 15:30:00,148.67,148.7,148.26,148.3,104113.0,141.8564,141.885,141.4652,141.5034,104113.0
2020-01-08 09:30:00,148.86,149.1,148.02,148.56,66129.0,142.0377,142.2667,141.2362,141.7515,66129.0
2020-01-08 10:00:00,148.61,149.12,147.88,147.92,48477.0,141.7992,142.2858,141.1026,141.1408,48477.0
2020-01-08 10:30:00,147.88,148.54,147.71,148.3,32718.0,141.1026,141.7324,140.9404,141.5034,32718.0
2020-01-08 11:00:00,148.28,148.88,148.15,148.8,24789.0,141.4843,142.0568,141.3602,141.9805,24789.0
2020-01-08 11:30:00,148.81,149.29,148.62,148.92,31030.0,141.99,142.448,141.8087,142.095,31030.0
2020-01-08 12:00:00,148.89,149.2,148.71,149.13,23813.0,142.0663,142.3621,141.8946,142.2953,23813.0
2020-01-08 12:30:00,149.08,149.08,148.83,148.93,16249.0,142.2476,142.2476,142.0091,142.1045,16249.0
2020-01-08 13:00:00,148.93,148.98,148.73,148.86,19254.0,142.1045,142.1522,141.9137,142.0377,19254.0
2020-01-08 13:30:00,148.86,149.07,148.78,149.0,16275.0,142.0377,142.2381,141.9614,142.1713,16275.0
2020-01-08 14:00:00,149.05,149.36,149.02,149.28,16817.0,142.219,142.5148,142.1904,142.4385,16817.0
2020-01-08 14:30:00,149.25,149.37,149.12,149.36,40242.0,142.4098,142.5243,142.2858,142.5148,40242.0
2020-01-08 15:00:00,149.37,149.75,149.3,149.71,29277.0,142.5243,142.8869,142.4575,142.8488,29277.0
2020-01-08 15:30:00,149.71,149.75,149.22,149.3,112981.0,142.8488,142.8869,142.3812,142.4575,112981.0
2020-01-09 09:30:00,149.41,149.74,148.78,148.98,89259.0,142.5625,142.8774,141.9614,142.1522,89259.0
2020-01-09 10:00:00,148.99,149.02,148.5,148.88,34259.0,142.1618,142.1904,141.6942,142.0568,34259.0
2020-01-09 10:30:00,148.92,149.12,148.71,148.99,23761.0,142.095,142.2858,141.8946,142.1618,23761.0
2020-01-09 11:00:00,149.0,149.08,148.51,148.67,16585.0,142.1713,142.2476,141.7037,141.8564,16585.0
2020-01-09 11:30:00,148.67,148.75,148.35,148.38,20138.0,141.8564,141.9327,141.5511,141.5797,20138.0
2020-01-09 12:00:00,148.36,148.62,148.26,148.44,18078.0,141.5606,141.8087,141.4652,141.637,18078.0
2020-01-09 12:30:00,148.42,148.42,147.85,147.93,37893.0,141.6179,141.6179,141.074,141.1503,37893.0
2020-01-09 13:00:00,147.88,148.08,147.62,147.85,19289.0,141.1026,141.2935,140.8545,141.074,19289.0
2020-01-09 13:30:00,147.93,147.93,147.72,147.8,17344.0,141.1503,141.1503,140.95,141.0263,17344.0
2020-01-09 14:00:00,147.77,147.95,147.77,147.86,17372.0,140.9977,141.1694,140.9977,141.0835,17372.0
2020-01-09 14:30:00,147.87,147.92,147.64,147.72,22657.0,141.0931,141.1408,140.8736,140.95,22657.0
2020-01-09 15:00:00,147.74,147.74,147.53,147.62,26869.0,140.969,140.969,140.7687,140.8545,26869.0
2020-01-09 15:30:00,147.63,147.74,147.37,147.42,135326.0,140.8641,140.969,140.616,140.6637,135326.0
2020-01-10 09:30:00,148.06,148.58,147.48,148.35,61806.0,141.2744,141.7705,140.721,141.5511,61806.0
2020-01-10 10:00:00,148.29,148.57,148.1,148.14,40836.0,141.4938,141.761,141.3125,141.3507,40836.0
2020-01-10 10:30:00,148.14,148.33,147.87,148.21,46458.0,141.3507,141.532,141.0931,141.4175,46458.0
2020-01-10 11:00:00,148.23,148.23,147.68,147.99,28264.0,141.4366,141.4366,140.9118,141.2076,28264.0
2020-01-10 11:30:00,147.95,148.2,147.67,148.0,27370.0,141.1694,141.408,140.9022,141.2171,27370.0
2020-01-10 12:00:00,147.99,148.01,147.59,147.7,13825.0,141.2076,141.2267,140.8259,140.9309,13825.0
2020-01-10 12:30:00,147.66,148.04,147.66,148.0,11369.0,140.8927,141.2553,140.8927,141.2171,11369.0
2020-01-10 13:00:00,148.01,148.26,147.88,148.19,17645.0,141.2267,141.4652,141.1026,141.3984,17645.0
2020-01-10 13:30:00,148.2,148.5,148.17,148.33,19543.0,141.408,141.6942,141.3793,141.532,19543.0
2020-01-10 14:00:00,148.35,148.36,147.89,148.06,17781.0,141.5511,141.5606,141.1122,141.2744,17781.0
2020-01-10 14:30:00,148.08,148.43,147.97,148.34,24852.0,141.2935,141.6274,141.1885,141.5415,24852.0
2020-01-10 15:00:00,148.34,148.36,148.0,148.13,27937.0,141.5415,141.5606,141.2171,141.3412,27937.0
2020-01-10 15:30:00,148.09,148.27,147.91,148.17,147819.0,141.303,141.4747,141.1312,141.3793,147819.0
2020-01-13 09:30:00,148.45,148.54,146.85,147.51,77381.0,141.6465,141.7324,140.1198,140.7496,77381.0
2020-01-13 10:00:00,147.54,148.07,147.5,147.78,34246.0,140.7782,141.2839,140.74,141.0072,34246.0
2020-01-13 10:30:00,147.71,147.9,147.49,147.56,36649.0,140.9404,141.1217,140.7305,140.7973,36649.0
2020-01-13 11:00:00,147.54,147.54,147.13,147.53,38154.0,140.7782,140.7782,140.387,140.7687,38154.0
2020-01-13 11:30:00,147.54,147.85,147.22,147.22,30695.0,140.7782,141.074,140.4729,140.4729,30695.0
2020-01-13 12:00:00,147.27,147.95,147.27,147.83,30419.0,140.5206,141.1694,140.5206,141.0549,30419.0
2020-01-13 12:30:00,147.81,147.84,147.33,147.5,22325.0,141.0358,141.0645,140.5778,140.74,22325.0
2020-01-13 13:00:00,147.5,147.52,147.24,147.25,22066.0,140.74,140.7591,140.492,140.5015,22066.0
2020-01-13 13:30:00,147.25,147.25,146.91,147.09,25578.0,140.5015,140.5015,140.1771,140.3488,25578.0
2020-01-13 14:00:00,147.09,147.15,146.74,146.76,23249.0,140.3488,140.4061,140.0149,140.034,23249.0
2020-01-13 14:30:00,146.77,147.25,146.76,147.19,33527.0,140.0435,140.5015,140.034,140.4442,33527.0
2020-01-13 15:00:00,147.18,147.32,146.97,147.22,25538.0,140.4347,140.5683,140.2343,140.4729,25538.0
2020-01-13 15:30:00,147.22,147.47,147.05,147.16,119689.0,140.4729,140.7114,140.3107,140.4156,119689.0
2020-01-14 09:30:00,146.56,147.33,146.45,146.55,65239.0,139.8431,140.5778,139.7382,139.8336,65239.0
2020-01-14 10:00:00,146.55,147.36,146.54,147.23,68658.0,139.8336,140.6065,139.824,140.4824,68658.0
2020-01-14 10:30:00,147.24,147.77,146.97,147.71,35981.0,140.492,140.9977,140.2343,140.9404,35981.0
2020-01-14 11:00:00,147.76,147.87,147.59,147.84,25543.0,140.9881,141.0931,140.8259,141.0645,25543.0
2020-01-14 11:30:00,147.84,147.91,147.62,147.72,39121.0,141.0645,141.1312,140.8545,140.95,39121.0
2020-01-14 12:00:00,147.71,147.71,147.54,147.54,23405.0,140.9404,140.9404,140.7782,140.7782,23405.0
2020-01-14 12:30:00,147.54,148.12,147.47,148.09,27395.0,140.7782,141.3316,140.7114,141.303,27395.0
2020-01-14 13:00:00,148.07,148.36,148.07,148.24,21680.0,141.2839,141.5606,141.2839,141.4461,21680.0
2020-01-14 13:30:00,148.29,148.33,147.83,148.08,27114.0,141.4938,141.532,141.0549,141.2935,27114.0
2020-01-14 14:00:00,148.09,148.18,147.65,148.11,25953.0,141.303,141.3889,140.8832,141.3221,25953.0
2020-01-14 14:30:00,148.13,148.38,147.96,147.96,34410.0,141.3412,141.5797,141.179,141.179,34410.0
2020-01-14 15:00:00,148.0,148.05,147.6,147.63,23234.0,141.2171,141.2648,140.8355,140.8641,23234.0
2020-01-14 15:30:00,147.66,147.95,147.41,147.91,114284.0,140.8927,141.1694,140.6542,141.1312,114284.0
2020-01-15 09:30:00,148.01,148.13,147.23,147.59,65620.0,141.2267,141.3412,140.4824,140.8259,65620.0
2020-01-15 10:00:00,147.61,147.69,146.96,147.64,39412.0,140.845,140.9213,140.2248,140.8736,39412.0
2020-01-15 10:30:00,147.64,147.99,147.41,147.97,60671.0,140.8736,141.2076,140.6542,141.1885,60671.0
2020-01-15 11:00:00,147.96,148.32,147.87,148.31,27249.0,141.179,141.5225,141.0931,141.5129,27249.0
2020-01-15 11:30:00,148.28,148.63,148.09,148.41,43300.0,141.4843,141.8182,141.303,141.6083,43300.0
2020-01-15 12:00:00,148.38,148.73,148.26,148.54,33636.0,141.5797,141.9137,141.4652,141.7324,33636.0
2020-01-15 12:30:00,148.57,148.57,147.72,147.73,33568.0,141.761,141.761,140.95,140.9595,33568.0
2020-01-15 13:00:00,147.71,147.99,147.56,147.94,23162.0,140.9404,141.2076,140.7973,141.1599,23162.0
2020-01-15 13:30:00,147.94,148.16,147.74,147.92,30083.0,141.1599,141.3698,140.969,141.1408,30083.0
2020-01-15 14:00:00,147.95,148.1,147.86,148.06,19058.0,141.1694,141.3125,141.0835,141.2744,19058.0
2020-01-15 14:30:00,148.09,148.11,147.8,147.87,25433.0,141.303,141.3221,141.0263,141.0931,25433.0
2020-01-15 15:00:00,147.86,147.88,147.26,147.29,40720.0,141.0835,141.1026,140.511,140.5397,40720.0
2020-01-15 15:30:00,147.31,147.45,146.97,147.25,257950.0,140.5587,140.6923,140.2343,140.5015,257950.0
2020-01-16 09:30:00,147.9,148.6,147.64,147.9,81629.0,141.1217,141.7896,140.8736,141.1217,81629.0
2020-01-16 10:00:00,147.98,148.09,147.68,148.04,33833.0,141.198,141.303,140.9118,141.2553,33833.0
2020-01-16 10:30:00,148.05,148.13,147.56,147.76,19982.0,141.2648,141.3412,140.7973,140.9881,19982.0
2020-01-16 11:00:00,147.76,147.76,146.97,147.16,46393.0,140.9881,140.9881,140.2343,140.4156,46393.0
2020-01-16 11:30:00,147.2,147.25,147.05,147.08,24327.0,140.4538,140.5015,140.3107,140.3393,24327.0
2020-01-16 12:00:00,147.06,147.32,146.86,146.87,24554.0,140.3202,140.5683,140.1294,140.1389,24554.0
2020-01-16 12:30:00,146.88,147.49,146.87,147.42,27876.0,140.1485,140.7305,140.1389,140.6637,27876.0
2020-01-16 13:00:00,147.42,147.71,147.39,147.4,30596.0,140.6637,140.9404,140.6351,140.6446,30596.0
2020-01-16 13:30:00,147.39,147.53,147.33,147.52,20304.0,140.6351,140.7687,140.5778,140.7591,20304.0
2020-01-16 14:00:00,147.51,147.61,147.41,147.43,17079.0,140.7496,140.845,140.6542,140.6732,17079.0
2020-01-16 14:30:00,147.4,147.66,147.4,147.5,22305.0,140.6446,140.8927,140.6446,140.74,22305.0
2020-01-16 15:00:00,147.5,147.64,147.43,147.55,44772.0,140.74,140.8736,140.6732,140.7877,44772.0
2020-01-16 15:30:00,147.55,147.93,147.43,147.77,186614.0,140.7877,141.1503,140.6732,140.9977,186614.0
2020-01-17 09:30:00,148.28,148.68,147.57,148.49,225645.0,141.4843,141.866,140.8068,141.6847,225645.0
2020-01-17 10:00:00,148.48,148.49,147.76,148.02,65437.0,141.6751,141.6847,140.9881,141.2362,65437.0
2020-01-17 10:30:00,148.0,148.15,147.93,148.11,35693.0,141.2171,141.3602,141.1503,141.3221,35693.0
2020-01-17 11:00:00,148.09,148.33,148.02,148.23,30357.0,141.303,141.532,141.2362,141.4366,30357.0
2020-01-17 11:30:00,148.28,148.61,148.15,148.6,65374.0,141.4843,141.7992,141.3602,141.7896,65374.0
2020-01-17 12:00:00,148.59,148.6,148.29,148.55,86815.0,141.7801,141.7896,141.4938,141.7419,86815.0
2020-01-17 12:30:00,148.53,148.86,148.46,148.84,44509.0,141.7228,142.0377,141.656,142.0186,44509.0
2020-01-17 13:00:00,148.85,148.85,148.59,148.63,22107.0,142.0282,142.0282,141.7801,141.8182,22107.0
2020-01-17 13:30:00,148.66,148.75,148.59,148.59,16916.0,141.8469,141.9327,141.7801,141.7801,16916.0
2020-01-17 14:00:00,148.59,148.66,148.44,148.47,29602.0,141.7801,141.8469,141.637,141.6656,29602.0
2020-01-17 14:30:00,148.47,148.49,148.27,148.33,50766.0,141.6656,141.6847,141.4747,141.532,50766.0
2020-01-17 15:00:00,148.34,148.58,148.21,148.3,77314.0,141.5415,141.7705,141.4175,141.5034,77314.0
2020-01-17 15:30:00,148.31,148.48,147.96,148.4,243057.0,141.5129,141.6751,141.179,141.5988,243057.0
2020-01-21 09:30:00,147.74,147.8,146.99,147.47,50812.0,140.969,141.0263,140.2534,140.7114,50812.0
2020-01-21 10:00:00,147.46,148.29,147.41,147.78,36909.0,140.7019,141.4938,140.6542,141.0072,36909.0
2020-01-21 10:30:00,147.78,147.88,146.99,147.08,29342.0,141.0072,141.1026,140.2534,140.3393,29342.0
2020-01-21 11:00:00,147.03,147.57,147.0,147.32,22486.0,140.2916,140.8068,140.263,140.5683,22486.0
2020-01-21 11:30:00,147.34,147.46,147.08,147.15,21581.0,140.5874,140.7019,140.3393,140.4061,21581.0
2020-01-21 12:00:00,147.13,147.19,146.89,147.01,22578.0,140.387,140.4442,140.158,140.2725,22578.0
2020-01-21 12:30:00,147.05,147.33,147.01,147.3,20737.0,140.3107,140.5778,140.2725,140.5492,20737.0
2020-01-21 13:00:00,147.27,147.61,147.27,147.56,34859.0,140.5206,140.845,140.5206,140.7973,34859.0
2020-01-21 13:30:00,147.53,147.53,147.33,147.34,30438.0,140.7687,140.7687,140.5778,140.5874,30438.0
2020-01-21 14:00:00,147.32,147.77,147.22,147.5,36514.0,140.5683,140.9977,140.4729,140.74,36514.0
2020-01-21 14:30:00,147.5,147.84,147.42,147.68,48339.0,140.74,141.0645,140.6637,140.9118,48339.0
2020-01-21 15:00:00,147.7,147.82,147.32,147.55,27697.0,140.9309,141.0454,140.5683,140.7877,27697.0
2020-01-21 15:30:00,147.53,147.6,147.14,147.26,208005.0,140.7687,140.8355,140.3965,140.511,208005.0
2020-01-22 09:30:00,148.03,148.38,147.39,147.7,45081.0,141.2457,141.5797,140.6351,140.9309,45081.0
2020-01-22 10:00:00,147.63,147.76,147.18,147.72,20530.0,140.8641,140.9881,140.4347,140.95,20530.0
2020-01-22 10:30:00,147.73,147.74,147.3,147.36,27400.0,140.9595,140.969,140.5492,140.6065,27400.0
2020-01-22 11:00:00,147.31,147.45,146.64,146.67,28967.0,140.5587,140.6923,139.9195,139.9481,28967.0
2020-01-22 11:30:00,146.69,147.28,146.59,147.18,183843.0,139.9672,140.5301,139.8717,140.4347,183843.0
2020-01-22 12:00:00,147.21,147.62,147.14,147.17,19419.0,140.4633,140.8545,140.3965,140.4252,19419.0
2020-01-22 12:30:00,147.17,147.43,147.09,147.4,21945.0,140.4252,140.6732,140.3488,140.6446,21945.0
2020-01-22 13:00:00,147.38,147.9,147.34,147.76,42523.0,140.6255,141.1217,140.5874,140.9881,42523.0
2020-01-22 13:30:00,147.74,147.98,147.59,147.85,31419.0,140.969,141.198,140.8259,141.074,31419.0
2020-01-22 14:00:00,147.83,147.91,147.68,147.79,18331.0,141.0549,141.1312,140.9118,141.0167,18331.0
2020-01-22 14:30:00,147.78,147.78,147.42,147.67,17881.0,141.0072,141.0072,140.6637,140.9022,17881.0
2020-01-22 15:00:00,147.65,147.65,147.28,147.4,37557.0,140.8832,140.8832,140.5301,140.6446,37557.0
2020-01-22 15:30:00,147.41,147.53,146.8,147.15,166863.0,140.6542,140.7687,140.0721,140.4061,166863.0
2020-01-23 09:30:00,147.14,147.3,145.77,146.55,90045.0,140.3965,140.5492,139.0893,139.8336,90045.0
2020-01-23 10:00:00,146.73,146.92,146.46,146.75,30027.0,140.0053,140.1866,139.7477,140.0244,30027.0
2020-01-23 10:30:00,146.76,146.87,146.49,146.52,43764.0,140.034,140.1389,139.7763,139.805,43764.0
2020-01-23 11:00:00,146.53,146.61,145.55,145.8,28902.0,139.8145,139.8908,138.8794,139.1179,28902.0
2020-01-23 11:30:00,145.8,146.59,145.8,146.58,25989.0,139.1179,139.8717,139.1179,139.8622,25989.0
2020-01-23 12:00:00,146.55,146.6,146.39,146.45,12810.0,139.8336,139.8813,139.6809,139.7382,12810.0
2020-01-23 12:30:00,146.46,146.58,146.34,146.5,16464.0,139.7477,139.8622,139.6332,139.7859,16464.0
2020-01-23 13:00:00,146.43,146.51,146.23,146.35,28307.0,139.7191,139.7954,139.5282,139.6427,28307.0
2020-01-23 13:30:00,146.37,146.65,146.37,146.5,18883.0,139.6618,139.929,139.6618,139.7859,18883.0
2020-01-23 14:00:00,146.51,146.55,146.25,146.37,36468.0,139.7954,139.8336,139.5473,139.6618,36468.0
2020-01-23 14:30:00,146.41,146.55,146.13,146.48,22068.0,139.7,139.8336,139.4328,139.7668,22068.0
2020-01-23 15:00:00,146.48,146.5,146.1,146.29,44007.0,139.7668,139.7859,139.4042,139.5855,44007.0
2020-01-23 15:30:00,146.3,146.79,146.26,146.7,155068.0,139.595,140.0626,139.5569,139.9767,155068.0
2020-01-24 09:30:00,147.05,147.34,146.03,146.34,97017.0,140.3107,140.5874,139.3374,139.6332,97017.0
2020-01-24 10:00:00,146.19,146.22,144.44,144.44,85770.0,139.4901,139.5187,137.8203,137.8203,85770.0
2020-01-24 10:30:00,144.4,144.58,143.79,144.54,53640.0,137.7821,137.9539,137.2001,137.9157,53640.0
2020-01-24 11:00:00,144.53,144.81,143.22,143.49,50203.0,137.9062,138.1733,136.6562,136.9138,50203.0
2020-01-24 11:30:00,143.49,143.89,143.09,143.25,33399.0,136.9138,137.2955,136.5321,136.6848,33399.0
2020-01-24 12:00:00,143.17,143.23,142.43,142.87,58476.0,136.6085,136.6657,135.9024,136.3222,58476.0
2020-01-24 12:30:00,142.92,143.37,142.87,143.3,20424.0,136.3699,136.7993,136.3222,136.7325,20424.0
2020-01-24 13:00:00,143.29,143.36,142.89,143.17,27576.0,136.723,136.7898,136.3413,136.6085,27576.0
2020-01-24 13:30:00,143.16,143.3,142.83,143.09,24963.0,136.5989,136.7325,136.2841,136.5321,24963.0
2020-01-24 14:00:00,143.1,143.1,142.78,142.93,23063.0,136.5417,136.5417,136.2364,136.3795,23063.0
2020-01-24 14:30:00,142.95,143.17,142.68,143.17,42654.0,136.3986,136.6085,136.1409,136.6085,42654.0
2020-01-24 15:00:00,143.16,143.46,143.03,143.26,30667.0,136.5989,136.8852,136.4749,136.6944,30667.0
2020-01-24 15:30:00,143.27,143.63,142.93,143.47,148162.0,136.7039,137.0474,136.3795,136.8947,148162.0
2020-01-27 09:30:00,141.5,142.68,140.79,142.03,128424.0,135.015,136.1409,134.3376,135.5207,128424.0
2020-01-27 10:00:00,142.08,142.13,141.41,142.13,50414.0,135.5684,135.6161,134.9291,135.6161,50414.0
2020-01-27 10:30:00,142.17,142.25,141.8,141.97,39582.0,135.6543,135.7306,135.3013,135.4635,39582.0
2020-01-27 11:00:00,142.05,142.27,141.49,141.66,34089.0,135.5398,135.7497,135.0055,135.1677,34089.0
2020-01-27 11:30:00,141.67,141.82,141.5,141.65,31202.0,135.1772,135.3204,135.015,135.1581,31202.0
2020-01-27 12:00:00,141.58,141.71,141.2,141.27,25512.0,135.0914,135.2154,134.7288,134.7956,25512.0
2020-01-27 12:30:00,141.26,141.35,141.06,141.13,27514.0,134.786,134.8719,134.5952,134.662,27514.0
2020-01-27 13:00:00,141.13,141.38,141.09,141.24,27525.0,134.662,134.9005,134.6238,134.7669,27525.0
2020-01-27 13:30:00,141.24,141.69,141.22,141.26,35431.0,134.7669,135.1963,134.7479,134.786,35431.0
2020-01-27 14:00:00,141.25,141.58,141.14,141.53,35353.0,134.7765,135.0914,134.6715,135.0436,35353.0
2020-01-27 14:30:00,141.48,141.77,141.25,141.45,49480.0,134.9959,135.2726,134.7765,134.9673,49480.0
2020-01-27 15:00:00,141.45,141.81,141.41,141.62,83238.0,134.9673,135.3108,134.9291,135.1295,83238.0
2020-01-27 15:30:00,141.63,142.05,141.37,141.62,290330.0,135.1391,135.5398,134.891,135.1295,290330.0
2020-01-28 09:30:00,147.5,148.0,144.16,147.46,344186.0,140.74,141.2171,137.5531,140.7019,344186.0
2020-01-28 10:00:00,147.53,147.85,145.72,146.31,215222.0,140.7687,141.074,139.0416,139.6046,215222.0
2020-01-28 10:30:00,146.28,147.25,146.23,146.97,106223.0,139.576,140.5015,139.5282,140.2343,106223.0
2020-01-28 11:00:00,146.96,147.13,146.56,146.8,70785.0,140.2248,140.387,139.8431,140.0721,70785.0
2020-01-28 11:30:00,146.79,147.5,146.58,147.45,55113.0,140.0626,140.74,139.8622,140.6923,55113.0
2020-01-28 12:00:00,147.44,147.94,146.99,147.67,63560.0,140.6828,141.1599,140.2534,140.9022,63560.0
2020-01-28 12:30:00,147.65,147.66,146.78,146.87,50308.0,140.8832,140.8927,140.053,140.1389,50308.0
2020-01-28 13:00:00,146.89,146.93,145.99,146.18,36969.0,140.158,140.1962,139.2992,139.4805,36969.0
2020-01-28 13:30:00,146.23,146.67,146.14,146.47,50495.0,139.5282,139.9481,139.4424,139.7572,50495.0
2020-01-28 14:00:00,146.46,146.92,146.17,146.19,58275.0,139.7477,140.1866,139.471,139.4901,58275.0
2020-01-28 14:30:00,146.2,146.47,145.37,145.57,91470.0,139.4996,139.7572,138.7077,138.8985,91470.0
2020-01-28 15:00:00,145.61,145.69,145.27,145.48,121988.0,138.9367,139.013,138.6122,138.8126,121988.0
2020-01-28 15:30:00,145.49,145.56,144.92,145.5,338062.0,138.8222,138.8889,138.2783,138.8317,338062.0
2020-01-29 09:30:00,145.84,146.11,144.66,144.85,145209.0,139.1561,139.4137,138.0302,138.2115,145209.0
2020-01-29 10:00:00,144.89,145.85,144.79,145.82,149742.0,138.2497,139.1657,138.1542,139.137,149742.0
2020-01-29 10:30:00,145.85,147.22,145.47,146.81,86071.0,139.1657,140.4729,138.8031,140.0817,86071.0
2020-01-29 11:00:00,146.83,147.19,146.62,146.74,118096.0,140.1007,140.4442,139.9004,140.0149,118096.0
2020-01-29 11:30:00,146.78,146.91,146.04,146.24,40092.0,140.053,140.1771,139.3469,139.5378,40092.0
2020-01-29 12:00:00,146.2,146.62,146.14,146.6,25017.0,139.4996,139.9004,139.4424,139.8813,25017.0
2020-01-29 12:30:00,146.56,146.57,146.08,146.29,30120.0,139.8431,139.8527,139.3851,139.5855,30120.0
2020-01-29 13:00:00,146.3,146.63,146.29,146.59,67577.0,139.595,139.9099,139.5855,139.8717,67577.0
2020-01-29 13:30:00,146.58,146.66,146.27,146.28,43841.0,139.8622,139.9385,139.5664,139.576,43841.0
2020-01-29 14:00:00,146.28,146.43,145.95,146.14,70243.0,139.576,139.7191,139.2611,139.4424,70243.0
2020-01-29 14:30:00,146.16,146.53,145.97,146.46,205213.0,139.4615,139.8145,139.2802,139.7477,205213.0
2020-01-29 15:00:00,146.47,146.64,145.54,146.2,168492.0,139.7572,139.9195,138.8699,139.4996,168492.0
2020-01-29 15:30:00,146.13,146.14,145.24,145.24,188933.0,139.4328,139.4424,138.5836,138.5836,188933.0
2020-01-30 09:30:00,145.01,145.25,143.29,143.59,151294.0,138.3642,138.5932,136.723,137.0092,151294.0
2020-01-30 10:00:00,143.53,144.39,142.9,143.13,71708.0,136.952,137.7726,136.3509,136.5703,71708.0
2020-01-30 10:30:00,143.1,143.12,142.32,142.47,64464.0,136.5417,136.5608,135.7974,135.9406,64464.0
2020-01-30 11:00:00,142.43,142.91,142.39,142.72,90641.0,135.9024,136.3604,135.8642,136.1791,90641.0
2020-01-30 11:30:00,142.71,143.14,142.3,143.12,126649.0,136.1696,136.5799,135.7784,136.5608,126649.0
2020-01-30 12:00:00,143.13,143.19,141.62,141.69,103652.0,136.5703,136.6276,135.1295,135.1963,103652.0
2020-01-30 12:30:00,141.78,141.8,140.81,141.32,80898.0,135.2822,135.3013,134.3566,134.8433,80898.0
2020-01-30 13:00:00,141.33,141.55,141.19,141.47,66478.0,134.8528,135.0627,134.7192,134.9864,66478.0
2020-01-30 13:30:00,141.46,142.15,141.46,142.06,55205.0,134.9769,135.6352,134.9769,135.5494,55205.0
2020-01-30 14:00:00,142.08,142.39,142.03,142.33,45227.0,135.5684,135.8642,135.5207,135.807,45227.0
2020-01-30 14:30:00,142.32,142.76,141.96,142.2,66268.0,135.7974,136.2173,135.4539,135.6829,66268.0
2020-01-30 15:00:00,142.3,142.77,142.23,142.77,42929.0,135.7784,136.2268,135.7116,136.2268,42929.0
2020-01-30 15:30:00,142.77,143.47,142.72,143.44,189542.0,136.2268,136.8947,136.1791,136.8661,189542.0
2020-01-31 09:30:00,142.17,143.2,141.17,141.81,85871.0,135.6543,136.6371,134.7001,135.3108,85871.0
2020-01-31 10:00:00,141.75,141.82,141.15,141.15,68685.0,135.2536,135.3204,134.6811,134.6811,68685.0
2020-01-31 10:30:00,141.13,141.49,140.6,140.61,108184.0,134.662,135.0055,134.1563,134.1658,108184.0
2020-01-31 11:00:00,140.61,140.81,140.01,140.22,134569.0,134.1658,134.3566,133.5933,133.7937,134569.0
2020-01-31 11:30:00,140.21,141.08,140.02,140.92,49507.0,133.7841,134.6143,133.6028,134.4616,49507.0
2020-01-31 12:00:00,140.96,140.98,140.21,140.22,36618.0,134.4998,134.5189,133.7841,133.7937,36618.0
2020-01-31 12:30:00,140.18,140.28,139.52,139.93,42275.0,133.7555,133.8509,133.1258,133.517,42275.0
2020-01-31 13:00:00,139.9,140.13,139.3,139.43,47628.0,133.4883,133.7078,132.9158,133.0399,47628.0
2020-01-31 13:30:00,139.37,139.37,138.6,139.02,60573.0,132.9826,132.9826,132.2479,132.6487,60573.0
2020-01-31 14:00:00,139.01,139.2,138.7,138.78,49047.0,132.6391,132.8204,132.3433,132.4197,49047.0
2020-01-31 14:30:00,138.74,139.21,138.67,138.99,76776.0,132.3815,132.83,132.3147,132.6201,76776.0
2020-01-31 15:00:00,139.01,139.13,138.69,138.73,82734.0,132.6391,132.7536,132.3338,132.372,82734.0
2020-01-31 15:30:00,138.7,139.08,137.99,138.7,422913.0,132.3433,132.7059,131.6659,132.3433,422913.0
2020-02-03 09:30:00,139.73,140.91,139.1,140.49,127878.0,133.3261,134.4521,132.725,134.0513,127878.0
2020-02-03 10:00:00,140.53,141.61,140.53,141.49,115598.0,134.0895,135.12,134.0895,135.0055,115598.0
2020-02-03 10:30:00,141.56,142.0,141.41,141.64,111698.0,135.0723,135.4921,134.9291,135.1486,111698.0
2020-02-03 11:00:00,141.62,141.66,140.32,140.52,63133.0,135.1295,135.1677,133.8891,134.0799,63133.0
2020-02-03 11:30:00,140.56,140.8,140.05,140.4,34645.0,134.1181,134.3471,133.6315,133.9654,34645.0
2020-02-03 12:00:00,140.44,140.87,140.13,140.51,52901.0,134.0036,134.4139,133.7078,134.0704,52901.0
2020-02-03 12:30:00,140.53,140.99,140.52,140.91,40520.0,134.0895,134.5284,134.0799,134.4521,40520.0
2020-02-03 13:00:00,140.96,141.13,140.69,141.02,42777.0,134.4998,134.662,134.2421,134.557,42777.0
2020-02-03 13:30:00,141.02,141.68,141.0,141.47,71522.0,134.557,135.1868,134.5379,134.9864,71522.0
2020-02-03 14:00:00,141.47,141.85,141.22,141.6,53727.0,134.9864,135.349,134.7479,135.1104,53727.0
2020-02-03 14:30:00,141.64,142.06,141.48,141.91,57866.0,135.1486,135.5494,134.9959,135.4062,57866.0
2020-02-03 15:00:00,141.94,142.13,141.84,142.03,92931.0,135.4349,135.6161,135.3394,135.5207,92931.0
2020-02-03 15:30:00,142.03,142.27,141.76,141.81,382716.0,135.5207,135.7497,135.2631,135.3108,382716.0
2020-02-04 09:30:00,143.18,145.0,142.91,144.68,191184.0,136.618,138.3546,136.3604,138.0493,191184.0
2020-02-04 10:00:00,144.64,144.67,143.55,144.13,35840.0,138.0111,138.0397,136.9711,137.5245,35840.0
2020-02-04 10:30:00,144.14,144.68,143.93,144.33,56503.0,137.534,138.0493,137.3337,137.7153,56503.0
2020-02-04 11:00:00,144.3,144.31,143.94,143.99,55600.0,137.6867,137.6962,137.3432,137.3909,55600.0
2020-02-04 11:30:00,143.97,144.1,143.78,144.1,48139.0,137.3718,137.4959,137.1905,137.4959,48139.0
2020-02-04 12:00:00,144.12,144.46,144.05,144.44,47906.0,137.5149,137.8394,137.4482,137.8203,47906.0
2020-02-04 12:30:00,144.47,144.9,144.38,144.88,23834.0,137.8489,138.2592,137.763,138.2401,23834.0
2020-02-04 13:00:00,144.88,144.96,144.54,144.7,40869.0,138.2401,138.3164,137.9157,138.0684,40869.0
2020-02-04 13:30:00,144.7,144.84,144.5,144.84,28828.0,138.0684,138.2019,137.8775,138.2019,28828.0
2020-02-04 14:00:00,144.86,144.93,144.67,144.72,28315.0,138.221,138.2878,138.0397,138.0874,28315.0
2020-02-04 14:30:00,144.66,144.98,144.62,144.78,50454.0,138.0302,138.3355,137.992,138.1447,50454.0
2020-02-04 15:00:00,144.79,144.93,144.53,144.9,43991.0,138.1542,138.2878,137.9062,138.2592,43991.0
2020-02-04 15:30:00,144.91,145.16,144.28,144.4,232350.0,138.2687,138.5073,137.6676,137.7821,232350.0
2020-02-05 09:30:00,144.92,148.57,144.86,148.25,169689.0,138.2783,141.761,138.221,141.4557,169689.0
2020-02-05 10:00:00,148.27,149.08,148.05,148.13,99304.0,141.4747,142.2476,141.2648,141.3412,99304.0
2020-02-05 10:30:00,148.16,148.42,147.63,148.2,67494.0,141.3698,141.6179,140.8641,141.408,67494.0
2020-02-05 11:00:00,148.24,149.35,148.14,149.31,67845.0,141.4461,142.5053,141.3507,142.4671,67845.0
2020-02-05 11:30:00,149.26,149.5,148.94,149.25,66794.0,142.4194,142.6484,142.114,142.4098,66794.0
2020-02-05 12:00:00,149.28,149.55,149.01,149.1,91561.0,142.4385,142.6961,142.1808,142.2667,91561.0
2020-02-05 12:30:00,149.05,149.66,148.94,149.41,46673.0,142.219,142.801,142.114,142.5625,46673.0
2020-02-05 13:00:00,149.43,149.77,149.34,149.58,43715.0,142.5816,142.906,142.4957,142.7247,43715.0
2020-02-05 13:30:00,149.58,150.06,149.53,149.97,112762.0,142.7247,143.1827,142.677,143.0968,112762.0
2020-02-05 14:00:00,150.0,150.85,149.89,150.7,105560.0,143.1255,143.9365,143.0205,143.7934,105560.0
2020-02-05 14:30:00,150.72,150.94,150.58,150.88,135625.0,143.8125,144.0224,143.6789,143.9651,135625.0
2020-02-05 15:00:00,150.91,151.23,150.57,151.0,177049.0,143.9938,144.2991,143.6693,144.0796,177049.0
2020-02-05 15:30:00,150.99,151.25,150.68,151.04,403666.0,144.0701,144.3182,143.7743,144.1178,403666.0
2020-02-06 09:30:00,151.64,151.94,149.27,150.67,156822.0,144.6903,144.9766,142.4289,143.7648,156822.0
2020-02-06 10:00:00,150.67,150.83,149.76,150.46,31146.0,143.7648,143.9174,142.8965,143.5644,31146.0
2020-02-06 10:30:00,150.4,150.6,149.66,149.9,59930.0,143.5071,143.698,142.801,143.03,59930.0
2020-02-06 11:00:00,149.9,150.03,149.28,149.34,33766.0,143.03,143.1541,142.4385,142.4957,33766.0
2020-02-06 11:30:00,149.34,149.56,149.12,149.41,53885.0,142.4957,142.7056,142.2858,142.5625,53885.0
2020-02-06 12:00:00,149.35,149.57,149.18,149.47,19635.0,142.5053,142.7152,142.343,142.6198,19635.0
2020-02-06 12:30:00,149.44,149.64,149.05,149.15,16443.0,142.5911,142.782,142.219,142.3144,16443.0
2020-02-06 13:00:00,149.18,149.31,148.76,148.89,52379.0,142.343,142.4671,141.9423,142.0663,52379.0
2020-02-06 13:30:00,148.91,149.06,148.71,148.82,43728.0,142.0854,142.2285,141.8946,141.9995,43728.0
2020-02-06 14:00:00,148.79,149.19,148.75,149.07,35890.0,141.9709,142.3526,141.9327,142.2381,35890.0
2020-02-06 14:30:00,149.06,149.63,149.06,149.33,29849.0,142.2285,142.7724,142.2285,142.4862,29849.0
2020-02-06 15:00:00,149.34,149.61,149.08,149.18,45108.0,142.4957,142.7533,142.2476,142.343,45108.0
2020-02-06 15:30:00,149.19,149.49,149.1,149.24,223383.0,142.3526,142.6388,142.2667,142.4003,223383.0
2020-02-07 09:30:00,148.5,149.07,146.95,146.95,339929.0,141.6942,142.2381,140.2152,140.2152,339929.0
2020-02-07 10:00:00,147.07,147.11,146.44,146.75,149247.0,140.3297,140.3679,139.7286,140.0244,149247.0
2020-02-07 10:30:00,146.75,146.8,145.99,146.35,106268.0,140.0244,140.0721,139.2992,139.6427,106268.0
2020-02-07 11:00:00,146.34,146.34,145.37,145.75,127265.0,139.6332,139.6332,138.7077,139.0702,127265.0
2020-02-07 11:30:00,145.73,145.76,144.91,145.08,158994.0,139.0512,139.0798,138.2687,138.4309,158994.0
2020-02-07 12:00:00,145.06,145.06,144.74,144.9,69875.0,138.4119,138.4119,138.1065,138.2592,69875.0
2020-02-07 12:30:00,144.87,144.92,144.51,144.86,70847.0,138.2306,138.2783,137.8871,138.221,70847.0
2020-02-07 13:00:00,144.84,145.51,144.72,145.46,143915.0,138.2019,138.8412,138.0874,138.7935,143915.0
2020-02-07 13:30:00,145.43,145.49,144.67,144.79,173441.0,138.7649,138.8222,138.0397,138.1542,173441.0
2020-02-07 14:00:00,144.8,144.94,144.28,144.94,40049.0,138.1638,138.2974,137.6676,138.2974,40049.0
2020-02-07 14:30:00,144.93,146.54,144.92,146.39,134152.0,138.2878,139.824,138.2783,139.6809,134152.0
2020-02-07 15:00:00,146.4,146.51,146.18,146.4,45307.0,139.6905,139.7954,139.4805,139.6905,45307.0
2020-02-07 15:30:00,146.38,146.51,145.84,145.94,210205.0,139.6714,139.7954,139.1561,139.2515,210205.0
2020-02-10 09:30:00,145.73,146.65,145.58,146.02,115535.0,139.0512,139.929,138.908,139.3279,115535.0
2020-02-10 10:00:00,146.1,146.64,145.94,146.22,66907.0,139.4042,139.9195,139.2515,139.5187,66907.0
2020-02-10 10:30:00,146.17,146.51,145.89,146.29,45287.0,139.471,139.7954,139.2038,139.5855,45287.0
2020-02-10 11:00:00,146.28,146.29,145.96,145.98,52863.0,139.576,139.5855,139.2706,139.2897,52863.0
2020-02-10 11:30:00,146.03,146.04,145.71,145.73,27727.0,139.3374,139.3469,139.0321,139.0512,27727.0
2020-02-10 12:00:00,145.71,145.96,145.26,145.94,27797.0,139.0321,139.2706,138.6027,139.2515,27797.0
2020-02-10 12:30:00,145.94,146.04,145.66,145.87,25768.0,139.2515,139.3469,138.9844,139.1847,25768.0
2020-02-10 13:00:00,145.88,145.94,145.71,145.9,21698.0,139.1943,139.2515,139.0321,139.2134,21698.0
2020-02-10 13:30:00,145.95,145.95,145.51,145.56,25845.0,139.2611,139.2611,138.8412,138.8889,25845.0
2020-02-10 14:00:00,145.55,145.84,145.31,145.83,34040.0,138.8794,139.1561,138.6504,139.1466,34040.0
2020-02-10 14:30:00,145.84,146.02,145.73,145.98,31103.0,139.1561,139.3279,139.0512,139.2897,31103.0
2020-02-10 15:00:00,145.98,146.19,145.93,146.09,51425.0,139.2897,139.4901,139.242,139.3947,51425.0
2020-02-10 15:30:00,146.11,146.75,146.03,146.64,183462.0,139.4137,140.0244,139.3374,139.9195,183462.0
2020-02-11 09:30:00,147.0,148.55,146.76,148.21,76977.0,140.263,141.7419,140.034,141.4175,76977.0
2020-02-11 10:00:00,148.38,148.97,148.26,148.52,46150.0,141.5797,142.1427,141.4652,141.7133,46150.0
2020-02-11 10:30:00,148.53,148.6,147.72,148.05,37276.0,141.7228,141.7896,140.95,141.2648,37276.0
2020-02-11 11:00:00,148.15,148.46,147.89,148.25,63138.0,141.3602,141.656,141.1122,141.4557,63138.0
2020-02-11 11:30:00,148.3,148.3,147.88,147.94,41822.0,141.5034,141.5034,141.1026,141.1599,41822.0
2020-02-11 12:00:00,147.85,148.3,147.72,148.29,18172.0,141.074,141.5034,140.95,141.4938,18172.0
2020-02-11 12:30:00,148.3,148.8,148.27,148.79,31738.0,141.5034,141.9805,141.4747,141.9709,31738.0
2020-02-11 13:00:00,148.82,148.97,148.67,148.91,37562.0,141.9995,142.1427,141.8564,142.0854,37562.0
2020-02-11 13:30:00,148.91,149.16,148.74,148.95,31105.0,142.0854,142.324,141.9232,142.1236,31105.0
2020-02-11 14:00:00,148.99,149.01,148.61,148.92,38558.0,142.1618,142.1808,141.7992,142.095,38558.0
2020-02-11 14:30:00,148.92,149.38,148.84,149.09,45482.0,142.095,142.5339,142.0186,142.2572,45482.0
2020-02-11 15:00:00,149.12,149.53,149.09,149.47,42650.0,142.2858,142.677,142.2572,142.6198,42650.0
2020-02-11 15:30:00,149.47,149.64,149.24,149.54,322397.0,142.6198,142.782,142.4003,142.6865,322397.0
2020-02-12 09:30:00,150.12,151.91,149.91,151.42,155838.0,143.24,144.9479,143.0396,144.4804,155838.0
2020-02-12 10:00:00,151.46,151.73,150.82,150.96,53260.0,144.5185,144.7762,143.9079,144.0415,53260.0
2020-02-12 10:30:00,151.05,151.3,150.87,151.06,40920.0,144.1273,144.3659,143.9556,144.1369,40920.0
2020-02-12 11:00:00,151.22,151.22,149.49,149.88,81615.0,144.2895,144.2895,142.6388,143.011,81615.0
2020-02-12 11:30:00,149.83,150.39,149.76,150.26,40928.0,142.9633,143.4976,142.8965,143.3735,40928.0
2020-02-12 12:00:00,150.26,150.29,149.92,150.07,30218.0,143.3735,143.4022,143.0491,143.1923,30218.0
2020-02-12 12:30:00,150.06,150.18,149.79,149.9,33910.0,143.1827,143.2972,142.9251,143.03,33910.0
2020-02-12 13:00:00,149.91,150.11,149.71,150.0,30804.0,143.0396,143.2304,142.8488,143.1255,30804.0
2020-02-12 13:30:00,150.0,150.45,149.98,150.38,33153.0,143.1255,143.5548,143.1064,143.488,33153.0
2020-02-12 14:00:00,150.46,150.64,150.32,150.47,38838.0,143.5644,143.7361,143.4308,143.5739,38838.0
2020-02-12 14:30:00,150.53,150.73,150.33,150.44,28056.0,143.6312,143.822,143.4403,143.5453,28056.0
2020-02-12 15:00:00,150.53,151.02,150.52,151.01,32257.0,143.6312,144.0987,143.6216,144.0892,32257.0
2020-02-12 15:30:00,151.0,151.03,150.51,150.55,119169.0,144.0796,144.1083,143.6121,143.6503,119169.0
2020-02-13 09:30:00,149.96,151.56,149.33,150.74,118595.0,143.0873,144.614,142.4862,143.8315,118595.0
2020-02-13 10:00:00,150.78,150.96,150.17,150.68,47718.0,143.8697,144.0415,143.2877,143.7743,47718.0
2020-02-13 10:30:00,150.85,151.09,150.27,150.85,40136.0,143.9365,144.1655,143.3831,143.9365,40136.0
2020-02-13 11:00:00,150.8,151.44,150.76,150.94,35614.0,143.8888,144.4995,143.8506,144.0224,35614.0
2020-02-13 11:30:00,150.98,151.21,150.83,151.06,38923.0,144.0605,144.28,143.9174,144.1369,38923.0
2020-02-13 12:00:00,151.05,151.64,151.05,151.48,39744.0,144.1273,144.6903,144.1273,144.5376,39744.0
2020-02-13 12:30:00,151.53,151.69,151.22,151.5,18018.0,144.5853,144.738,144.2895,144.5567,18018.0
2020-02-13 13:00:00,151.52,151.75,151.31,151.46,18394.0,144.5758,144.7953,144.3754,144.5185,18394.0
2020-02-13 13:30:00,151.46,151.75,151.38,151.68,25116.0,144.5185,144.7953,144.4422,144.7285,25116.0
2020-02-13 14:00:00,151.67,151.97,151.67,151.81,33098.0,144.7189,145.0052,144.7189,144.8525,33098.0
2020-02-13 14:30:00,151.83,151.91,151.53,151.91,58800.0,144.8716,144.9479,144.5853,144.9479,58800.0
2020-02-13 15:00:00,151.91,151.95,151.39,151.47,51701.0,144.9479,144.9861,144.4518,144.5281,51701.0
2020-02-13 15:30:00,151.45,151.47,150.84,150.9,203449.0,144.509,144.5281,143.927,143.9842,203449.0
2020-02-14 09:30:00,150.84,150.99,150.1,150.41,73521.0,143.927,144.0701,143.2209,143.5167,73521.0
2020-02-14 10:00:00,150.25,150.5,149.68,150.08,58263.0,143.364,143.6025,142.8201,143.2018,58263.0
2020-02-14 10:30:00,150.05,150.05,149.22,149.32,66511.0,143.1732,143.1732,142.3812,142.4766,66511.0
2020-02-14 11:00:00,149.25,149.77,149.05,149.43,136826.0,142.4098,142.906,142.219,142.5816,136826.0
2020-02-14 11:30:00,149.41,149.41,148.75,148.85,115630.0,142.5625,142.5625,141.9327,142.0282,115630.0
2020-02-14 12:00:00,148.84,149.07,148.07,148.32,48496.0,142.0186,142.2381,141.2839,141.5225,48496.0
2020-02-14 12:30:00,148.33,148.37,148.02,148.08,26657.0,141.532,141.5702,141.2362,141.2935,26657.0
2020-02-14 13:00:00,148.07,148.65,147.91,148.62,29945.0,141.2839,141.8373,141.1312,141.8087,29945.0
2020-02-14 13:30:00,148.61,149.0,148.41,148.81,26468.0,141.7992,142.1713,141.6083,141.99,26468.0
2020-02-14 14:00:00,148.79,148.95,148.61,148.82,29048.0,141.9709,142.1236,141.7992,141.9995,29048.0
2020-02-14 14:30:00,148.83,149.03,148.62,148.88,25359.0,142.0091,142.1999,141.8087,142.0568,25359.0
2020-02-14 15:00:00,148.88,149.55,148.85,149.25,54082.0,142.0568,142.6961,142.0282,142.4098,54082.0
2020-02-14 15:30:00,149.25,149.87,149.16,149.56,165545.0,142.4098,143.0014,142.324,142.7056,165545.0
2020-02-18 09:30:00,149.01,149.55,148.4,148.85,51859.0,142.1808,142.6961,141.5988,142.0282,51859.0
2020-02-18 10:00:00,148.77,148.78,147.56,147.56,27776.0,141.9518,141.9614,140.7973,140.7973,27776.0
2020-02-18 10:30:00,147.7,147.97,147.31,147.4,74074.0,140.9309,141.1885,140.5587,140.6446,74074.0
2020-02-18 11:00:00,147.41,147.51,146.97,147.08,39067.0,140.6542,140.7496,140.2343,140.3393,39067.0
2020-02-18 11:30:00,147.14,147.4,146.81,146.9,78287.0,140.3965,140.6446,140.0817,140.1675,78287.0
2020-02-18 12:00:00,146.94,147.39,146.93,147.11,15968.0,140.2057,140.6351,140.1962,140.3679,15968.0
2020-02-18 12:30:00,147.18,147.88,147.14,147.85,15817.0,140.4347,141.1026,140.3965,141.074,15817.0
2020-02-18 13:00:00,147.87,147.91,147.54,147.62,12943.0,141.0931,141.1312,140.7782,140.8545,12943.0
2020-02-18 13:30:00,147.6,147.9,147.42,147.54,20031.0,140.8355,141.1217,140.6637,140.7782,20031.0
2020-02-18 14:00:00,147.56,148.46,147.56,148.27,15301.0,140.7973,141.656,140.7973,141.4747,15301.0
2020-02-18 14:30:00,148.2,148.37,148.06,148.2,24983.0,141.408,141.5702,141.2744,141.408,24983.0
2020-02-18 15:00:00,148.25,148.47,148.01,148.42,27967.0,141.4557,141.6656,141.2267,141.6179,27967.0
2020-02-18 15:30:00,148.44,148.49,147.92,148.22,78342.0,141.637,141.6847,141.1408,141.427,78342.0
2020-02-19 09:30:00,148.23,149.98,148.05,149.81,66290.0,141.4366,143.1064,141.2648,142.9442,66290.0
2020-02-19 10:00:00,149.74,149.81,148.79,148.98,38501.0,142.8774,142.9442,141.9709,142.1522,38501.0
2020-02-19 10:30:00,149.06,149.87,149.01,149.52,60789.0,142.2285,143.0014,142.1808,142.6675,60789.0
2020-02-19 11:00:00,149.63,150.0,149.61,149.89,46226.0,142.7724,143.1255,142.7533,143.0205,46226.0
2020-02-19 11:30:00,149.88,149.88,149.51,149.51,14833.0,143.011,143.011,142.6579,142.6579,14833.0
2020-02-19 12:00:00,149.51,149.94,149.46,149.74,13401.0,142.6579,143.0682,142.6102,142.8774,13401.0
2020-02-19 12:30:00,149.83,150.0,149.41,149.45,22940.0,142.9633,143.1255,142.5625,142.6007,22940.0
2020-02-19 13:00:00,149.37,149.4,149.04,149.33,25215.0,142.5243,142.553,142.2095,142.4862,25215.0
2020-02-19 13:30:00,149.33,149.68,149.31,149.54,36160.0,142.4862,142.8201,142.4671,142.6865,36160.0
2020-02-19 14:00:00,149.51,149.68,149.5,149.64,29299.0,142.6579,142.8201,142.6484,142.782,29299.0
2020-02-19 14:30:00,149.62,150.0,149.55,149.93,36068.0,142.7629,143.1255,142.6961,143.0587,36068.0
2020-02-19 15:00:00,149.96,150.09,149.65,150.02,50195.0,143.0873,143.2113,142.7915,143.1445,50195.0
2020-02-19 15:30:00,150.03,150.22,149.81,150.08,123717.0,143.1541,143.3354,142.9442,143.2018,123717.0
2020-02-20 09:30:00,149.69,149.69,147.01,148.57,120548.0,142.8297,142.8297,140.2725,141.761,120548.0
2020-02-20 10:00:00,148.72,148.76,148.23,148.61,43851.0,141.9041,141.9423,141.4366,141.7992,43851.0
2020-02-20 10:30:00,148.62,148.98,148.18,148.31,13148.0,141.8087,142.1522,141.3889,141.5129,13148.0
2020-02-20 11:00:00,148.39,148.53,147.64,147.91,22954.0,141.5892,141.7228,140.8736,141.1312,22954.0
2020-02-20 11:30:00,147.82,147.92,147.01,147.55,34371.0,141.0454,141.1408,140.2725,140.7877,34371.0
2020-02-20 12:00:00,147.6,147.87,147.36,147.67,23323.0,140.8355,141.0931,140.6065,140.9022,23323.0
2020-02-20 12:30:00,147.7,148.04,147.59,147.99,16424.0,140.9309,141.2553,140.8259,141.2076,16424.0
2020-02-20 13:00:00,147.98,148.4,147.87,148.27,12455.0,141.198,141.5988,141.0931,141.4747,12455.0
2020-02-20 13:30:00,148.3,148.31,148.02,148.12,17799.0,141.5034,141.5129,141.2362,141.3316,17799.0
2020-02-20 14:00:00,148.16,148.72,148.16,148.65,12364.0,141.3698,141.9041,141.3698,141.8373,12364.0
2020-02-20 14:30:00,148.66,148.95,148.65,148.85,18651.0,141.8469,142.1236,141.8373,142.0282,18651.0
2020-02-20 15:00:00,148.83,149.02,148.42,148.93,32991.0,142.0091,142.1904,141.6179,142.1045,32991.0
2020-02-20 15:30:00,148.97,149.02,147.95,148.11,96754.0,142.1427,142.1904,141.1694,141.3221,96754.0
2020-02-21 09:30:00,147.21,148.59,146.8,148.31,86983.0,140.4633,141.7801,140.0721,141.5129,86983.0
2020-02-21 10:00:00,148.29,149.15,148.11,148.75,23115.0,141.4938,142.3144,141.3221,141.9327,23115.0
2020-02-21 10:30:00,148.67,148.67,148.02,148.48,11902.0,141.8564,141.8564,141.2362,141.6751,11902.0
2020-02-21 11:00:00,148.5,148.7,148.39,148.41,11081.0,141.6942,141.885,141.5892,141.6083,11081.0
2020-02-21 11:30:00,148.35,148.55,148.27,148.4,15576.0,141.5511,141.7419,141.4747,141.5988,15576.0
2020-02-21 12:00:00,148.42,148.63,148.36,148.44,41264.0,141.6179,141.8182,141.5606,141.637,41264.0
2020-02-21 12:30:00,148.46,148.72,148.36,148.5,16945.0,141.656,141.9041,141.5606,141.6942,16945.0
2020-02-21 13:00:00,148.48,148.85,148.44,148.71,16885.0,141.6751,142.0282,141.637,141.8946,16885.0
2020-02-21 13:30:00,148.7,148.7,147.82,148.0,21024.0,141.885,141.885,141.0454,141.2171,21024.0
2020-02-21 14:00:00,148.01,148.42,147.97,148.28,15322.0,141.2267,141.6179,141.1885,141.4843,15322.0
2020-02-21 14:30:00,148.39,148.47,147.93,147.93,14605.0,141.5892,141.6656,141.1503,141.1503,14605.0
2020-02-21 15:00:00,148.02,148.05,147.58,147.89,27796.0,141.2362,141.2648,140.8164,141.1122,27796.0
2020-02-21 15:30:00,147.89,148.31,147.68,147.99,71109.0,141.1122,141.5129,140.9118,141.2076,71109.0
2020-02-24 09:30:00,141.77,143.25,141.71,142.16,200062.0,135.2726,136.6848,135.2154,135.6448,200062.0
2020-02-24 10:00:00,142.05,142.58,141.45,141.56,66967.0,135.5398,136.0455,134.9673,135.0723,66967.0
2020-02-24 10:30:00,141.66,141.68,141.2,141.2,53579.0,135.1677,135.1868,134.7288,134.7288,53579.0
2020-02-24 11:00:00,141.13,141.29,140.61,141.11,65545.0,134.662,134.8146,134.1658,134.6429,65545.0
2020-02-24 11:30:00,141.12,141.29,140.46,140.69,36371.0,134.6524,134.8146,134.0227,134.2421,36371.0
2020-02-24 12:00:00,140.63,140.63,140.03,140.03,28340.0,134.1849,134.1849,133.6124,133.6124,28340.0
2020-02-24 12:30:00,140.03,140.68,139.83,139.84,54286.0,133.6124,134.2326,133.4216,133.4311,54286.0
2020-02-24 13:00:00,139.83,140.13,139.47,140.05,35165.0,133.4216,133.7078,133.0781,133.6315,35165.0
2020-02-24 13:30:00,140.04,140.35,139.85,140.15,49467.0,133.6219,133.9177,133.4406,133.7269,49467.0
2020-02-24 14:00:00,140.14,140.31,139.63,140.15,37213.0,133.7173,133.8796,133.2307,133.7269,37213.0
2020-02-24 14:30:00,140.18,140.94,140.04,140.75,62716.0,133.7555,134.4807,133.6219,134.2994,62716.0
2020-02-24 15:00:00,140.81,141.32,140.71,140.96,92784.0,134.3566,134.8433,134.2612,134.4998,92784.0
2020-02-24 15:30:00,140.92,141.01,139.9,140.02,175486.0,134.4616,134.5475,133.4883,133.6028,175486.0
2020-02-25 09:30:00,140.77,140.93,139.59,140.51,89583.0,134.3185,134.4711,133.1926,134.0704,89583.0
2020-02-25 10:00:00,140.43,140.73,138.49,138.68,143876.0,133.9941,134.2803,132.143,132.3243,143876.0
2020-02-25 10:30:00,138.62,139.29,137.79,138.64,98452.0,132.267,132.9063,131.475,132.2861,98452.0
2020-02-25 11:00:00,138.69,139.04,137.9,138.45,103261.0,132.3338,132.6678,131.58,132.1048,103261.0
2020-02-25 11:30:00,138.42,138.48,137.32,137.49,86451.0,132.0762,132.1334,131.0266,131.1888,86451.0
2020-02-25 12:00:00,137.47,137.65,135.85,135.85,203069.0,131.1697,131.3415,129.624,129.624,203069.0
2020-02-25 12:30:00,135.86,135.98,134.39,134.47,166252.0,129.6335,129.748,128.2309,128.3072,166252.0
2020-02-25 13:00:00,134.53,134.87,134.26,134.72,98243.0,128.3645,128.6889,128.1068,128.5457,98243.0
2020-02-25 13:30:00,134.68,134.68,133.44,133.44,47948.0,128.5076,128.5076,127.3244,127.3244,47948.0
2020-02-25 14:00:00,133.34,133.58,132.4,132.57,63365.0,127.229,127.458,126.3321,126.4943,63365.0
2020-02-25 14:30:00,132.64,133.53,132.13,133.34,88054.0,126.5611,127.4103,126.0744,127.229,88054.0
2020-02-25 15:00:00,133.38,134.17,132.81,133.19,97621.0,127.2672,128.021,126.7233,127.0859,97621.0
2020-02-25 15:30:00,133.12,133.6,132.27,133.04,182559.0,127.0191,127.4771,126.208,126.9427,182559.0
2020-02-26 09:30:00,134.49,136.27,133.84,134.87,149293.0,128.3263,130.0247,127.7061,128.6889,149293.0
2020-02-26 10:00:00,134.94,135.21,133.87,134.72,99524.0,128.7557,129.0133,127.7347,128.5457,99524.0
2020-02-26 10:30:00,134.81,134.85,133.66,133.93,121149.0,128.6316,128.6698,127.5343,127.792,121149.0
2020-02-26 11:00:00,133.92,134.06,132.81,133.64,52542.0,127.7824,127.916,126.7233,127.5152,52542.0
2020-02-26 11:30:00,133.52,133.68,132.56,132.6,60259.0,127.4007,127.5534,126.4847,126.5229,60259.0
2020-02-26 12:00:00,132.63,132.79,131.74,132.1,64242.0,126.5515,126.7042,125.7023,126.0458,64242.0
2020-02-26 12:30:00,132.16,132.23,131.12,131.4,103635.0,126.1031,126.1699,125.1107,125.3779,103635.0
2020-02-26 13:00:00,131.37,131.76,130.84,130.89,100439.0,125.3493,125.7214,124.8436,124.8913,100439.0
2020-02-26 13:30:00,130.94,130.94,129.23,129.24,117995.0,124.939,124.939,123.3074,123.3169,117995.0
2020-02-26 14:00:00,129.44,130.09,129.19,129.43,99725.0,123.5077,124.1279,123.2692,123.4982,99725.0
2020-02-26 14:30:00,129.46,129.97,128.77,128.79,93945.0,123.5268,124.0134,122.8684,122.8875,93945.0
2020-02-26 15:00:00,128.81,129.3,128.33,128.39,149830.0,122.9066,123.3741,122.4486,122.5059,149830.0
2020-02-26 15:30:00,128.37,128.9,128.2,128.37,394820.0,122.4868,122.9925,122.3246,122.4868,394820.0
2020-02-27 09:30:00,126.75,126.81,125.16,125.81,266250.0,120.941,120.9983,119.4239,120.0441,266250.0
2020-02-27 10:00:00,125.74,126.76,125.22,126.59,133849.0,119.9773,120.9506,119.4811,120.7883,133849.0
2020-02-27 10:30:00,126.73,129.26,126.38,129.26,223012.0,120.9219,123.336,120.588,123.336,223012.0
2020-02-27 11:00:00,129.32,131.05,129.13,130.62,296272.0,123.3932,125.0439,123.2119,124.6337,296272.0
2020-02-27 11:30:00,130.62,132.3,130.51,132.2,178067.0,124.6337,126.2367,124.5287,126.1412,178067.0
2020-02-27 12:00:00,132.24,133.16,132.11,132.94,115755.0,126.1794,127.0572,126.0554,126.8473,115755.0
2020-02-27 12:30:00,132.83,133.88,132.75,133.12,134364.0,126.7424,127.7442,126.666,127.0191,134364.0
2020-02-27 13:00:00,133.12,133.61,132.7,132.74,106092.0,127.0191,127.4866,126.6183,126.6565,106092.0
2020-02-27 13:30:00,132.75,132.87,130.91,131.07,85316.0,126.666,126.7805,124.9104,125.063,85316.0
2020-02-27 14:00:00,131.16,131.4,130.12,130.58,63206.0,125.1489,125.3779,124.1566,124.5955,63206.0
2020-02-27 14:30:00,130.57,130.59,129.59,129.68,66121.0,124.5859,124.605,123.6509,123.7367,66121.0
2020-02-27 15:00:00,129.69,130.33,129.41,129.6,104619.0,123.7463,124.3569,123.4791,123.6604,104619.0
2020-02-27 15:30:00,129.61,129.81,127.33,127.36,397757.0,123.6699,123.8608,121.4944,121.5231,397757.0
2020-02-28 09:30:00,123.0,126.61,122.95,124.7,249281.0,117.7602,121.2164,117.7123,119.3878,249281.0
2020-02-28 10:00:00,124.86,125.81,123.62,123.71,203377.0,119.541,120.4505,118.3538,118.44,203377.0
2020-02-28 10:30:00,123.71,125.08,123.35,124.48,146937.0,118.44,119.7516,118.0953,119.1772,146937.0
2020-02-28 11:00:00,124.48,124.64,123.13,124.26,122394.0,119.1772,119.3304,117.8847,118.9665,122394.0
2020-02-28 11:30:00,124.26,126.83,124.26,125.29,153512.0,118.9665,121.4271,118.9665,119.9527,153512.0
2020-02-28 12:00:00,125.29,126.2,124.54,126.2,72406.0,119.9527,120.8239,119.2346,120.8239,72406.0
2020-02-28 12:30:00,126.17,126.56,125.05,126.39,78399.0,120.7952,121.1686,119.7229,121.0058,78399.0
2020-02-28 13:00:00,126.37,126.65,125.44,125.94,85220.0,120.9867,121.2547,120.0963,120.575,85220.0
2020-02-28 13:30:00,125.94,125.94,124.68,125.27,145155.0,120.575,120.575,119.3687,119.9335,145155.0
2020-02-28 14:00:00,125.25,125.25,123.54,123.88,119113.0,119.9144,119.9144,118.2772,118.6027,119113.0
2020-02-28 14:30:00,123.93,125.65,123.82,124.63,93511.0,118.6506,120.2973,118.5453,119.3208,93511.0
2020-02-28 15:00:00,124.72,125.23,123.86,124.2,212884.0,119.4069,119.8952,118.5836,118.9091,212884.0
2020-02-28 15:30:00,124.17,127.53,123.43,127.01,631040.0,118.8804,122.0972,118.1719,121.5994,631040.0
2020-03-02 09:30:00,127.07,127.75,126.34,126.73,546635.0,121.6568,122.3079,120.9579,121.3313,546635.0
2020-03-02 10:00:00,126.82,127.14,125.01,126.76,185448.0,121.4175,121.7239,119.6846,121.36,185448.0
2020-03-02 10:30:00,126.77,128.78,125.9,128.17,102899.0,121.3696,123.294,120.5367,122.71,102899.0
2020-03-02 11:00:00,128.22,130.47,128.16,130.19,134348.0,122.7578,124.912,122.7004,124.6439,134348.0
2020-03-02 11:30:00,130.25,132.84,129.86,132.75,196273.0,124.7014,127.181,124.328,127.0949,196273.0
2020-03-02 12:00:00,132.62,133.12,131.3,131.59,228648.0,126.9704,127.4491,125.7066,125.9843,228648.0
2020-03-02 12:30:00,131.61,132.25,131.29,131.71,47949.0,126.0034,126.6162,125.6971,126.0992,47949.0
2020-03-02 13:00:00,131.72,132.0,129.41,129.86,60090.0,126.1087,126.3768,123.8972,124.328,60090.0
2020-03-02 13:30:00,129.86,131.77,129.85,131.75,51084.0,124.328,126.1566,124.3184,126.1375,51084.0
2020-03-02 14:00:00,131.7,132.85,131.63,131.63,87743.0,126.0896,127.1906,126.0226,126.0226,87743.0
2020-03-02 14:30:00,131.69,131.87,130.4,131.23,84241.0,126.08,126.2524,124.845,125.6396,84241.0
2020-03-02 15:00:00,131.24,133.01,130.98,132.95,99357.0,125.6492,127.3438,125.4003,127.2863,99357.0
2020-03-02 15:30:00,132.99,135.55,132.81,135.06,412396.0,127.3246,129.7756,127.1523,129.3065,412396.0
2020-03-03 09:30:00,134.82,135.41,132.99,134.34,122257.0,129.0767,129.6416,127.3246,128.6171,122257.0
2020-03-03 10:00:00,134.31,138.7,133.78,134.63,96612.0,128.5884,132.7914,128.081,128.8948,96612.0
2020-03-03 10:30:00,134.44,134.86,133.17,134.23,77997.0,128.7129,129.115,127.497,128.5118,77997.0
2020-03-03 11:00:00,134.14,134.4,130.18,130.2,126628.0,128.4257,128.6746,124.6344,124.6535,126628.0
2020-03-03 11:30:00,130.22,133.17,129.68,132.89,127279.0,124.6726,127.497,124.1557,127.2289,127279.0
2020-03-03 12:00:00,132.83,132.83,131.0,131.25,60640.0,127.1715,127.1715,125.4194,125.6588,60640.0
2020-03-03 12:30:00,131.26,132.02,130.6,130.69,58765.0,125.6683,126.396,125.0365,125.1226,58765.0
2020-03-03 13:00:00,130.58,131.76,128.98,129.71,172828.0,125.0173,126.147,123.4855,124.1844,172828.0
2020-03-03 13:30:00,129.68,130.11,127.81,127.81,85443.0,124.1557,124.5673,122.3653,122.3653,85443.0
2020-03-03 14:00:00,127.97,128.44,126.84,128.41,98219.0,122.5185,122.9685,121.4366,122.9398,98219.0
2020-03-03 14:30:00,128.39,129.2,127.16,129.14,85419.0,122.9206,123.6961,121.743,123.6387,85419.0
2020-03-03 15:00:00,129.17,130.12,128.59,129.94,143702.0,123.6674,124.5769,123.1121,124.4046,143702.0
2020-03-03 15:30:00,129.95,129.95,127.36,128.79,429957.0,124.4141,124.4141,121.9345,123.3036,429957.0
2020-03-04 09:30:00,135.5,140.0,134.91,135.9,460861.0,129.7277,134.036,129.1629,130.1107,460861.0
2020-03-04 10:00:00,135.9,136.9,135.3,136.41,152948.0,130.1107,131.0681,129.5362,130.599,152948.0
2020-03-04 10:30:00,136.31,136.31,134.26,134.26,112559.0,130.5032,130.5032,128.5405,128.5405,112559.0
2020-03-04 11:00:00,134.28,135.52,134.05,134.85,78190.0,128.5597,129.7469,128.3395,129.1054,78190.0
2020-03-04 11:30:00,134.85,135.01,133.68,134.16,48002.0,129.1054,129.2586,127.9853,128.4448,48002.0
2020-03-04 12:00:00,134.17,135.7,134.14,135.58,52639.0,128.4544,129.9192,128.4257,129.8043,52639.0
2020-03-04 12:30:00,135.58,136.32,135.1,136.31,49246.0,129.8043,130.5128,129.3448,130.5032,49246.0
2020-03-04 13:00:00,136.31,136.36,135.22,136.06,61188.0,130.5032,130.5511,129.4596,130.2639,61188.0
2020-03-04 13:30:00,136.07,136.3,134.93,135.42,145479.0,130.2734,130.4936,129.182,129.6511,145479.0
2020-03-04 14:00:00,135.44,135.49,134.59,134.94,164028.0,129.6703,129.7181,128.8565,129.1916,164028.0
2020-03-04 14:30:00,134.97,135.54,134.76,135.49,84018.0,129.2203,129.766,129.0192,129.7181,84018.0
2020-03-04 15:00:00,135.42,135.77,134.96,135.74,134872.0,129.6511,129.9862,129.2107,129.9575,134872.0
2020-03-04 15:30:00,135.77,136.04,134.97,135.21,757012.0,129.9862,130.2447,129.2203,129.4501,757012.0
2020-03-05 09:30:00,131.36,131.69,128.31,129.1,245000.0,125.7641,126.08,122.844,123.6004,245000.0
2020-03-05 10:00:00,129.02,132.0,128.71,131.54,186646.0,123.5238,126.3768,123.227,125.9364,186646.0
2020-03-05 10:30:00,131.42,131.62,130.14,131.25,61597.0,125.8215,126.013,124.5961,125.6588,61597.0
2020-03-05 11:00:00,131.22,132.49,131.09,132.43,48628.0,125.63,126.8459,125.5056,126.7885,48628.0
2020-03-05 11:30:00,132.46,132.64,130.94,131.27,80706.0,126.8172,126.9896,125.362,125.6779,80706.0
2020-03-05 12:00:00,131.31,131.51,129.64,130.02,65908.0,125.7162,125.9077,124.1174,124.4812,65908.0
2020-03-05 12:30:00,130.02,130.13,128.33,128.5,96354.0,124.4812,124.5865,122.8632,123.0259,96354.0
2020-03-05 13:00:00,128.49,128.76,128.01,128.62,66072.0,123.0163,123.2748,122.5568,123.1408,66072.0
2020-03-05 13:30:00,128.71,128.74,127.69,128.09,86495.0,123.227,123.2557,122.2504,122.6334,86495.0
2020-03-05 14:00:00,128.14,128.15,125.46,125.52,244189.0,122.6813,122.6908,120.1154,120.1729,244189.0
2020-03-05 14:30:00,125.55,128.56,125.4,127.42,354459.0,120.2016,123.0834,120.058,121.9919,354459.0
2020-03-05 15:00:00,127.42,127.46,124.98,125.56,221787.0,121.9919,122.0302,119.6559,120.2112,221787.0
2020-03-05 15:30:00,125.49,128.04,125.26,127.83,503818.0,120.1441,122.5855,119.9239,122.3845,503818.0
2020-03-06 09:30:00,123.57,125.53,122.25,125.25,384811.0,118.3059,120.1824,117.0422,119.9144,384811.0
2020-03-06 10:00:00,125.28,126.36,124.84,126.21,155805.0,119.9431,120.9771,119.5218,120.8335,155805.0
2020-03-06 10:30:00,126.33,126.79,125.07,125.74,110512.0,120.9484,121.3888,119.742,120.3835,110512.0
2020-03-06 11:00:00,125.78,125.89,124.36,124.92,121598.0,120.4218,120.5271,119.0623,119.5984,121598.0
2020-03-06 11:30:00,125.04,126.24,124.8,126.1,97817.0,119.7133,120.8622,119.4835,120.7282,97817.0
2020-03-06 12:00:00,126.17,126.21,124.45,125.08,61460.0,120.7952,120.8335,119.1484,119.7516,61460.0
2020-03-06 12:30:00,125.15,126.88,125.05,126.23,48204.0,119.8186,121.4749,119.7229,120.8526,48204.0
2020-03-06 13:00:00,126.24,126.67,125.6,126.3,88534.0,120.8622,121.2739,120.2495,120.9196,88534.0
2020-03-06 13:30:00,126.32,126.47,124.77,125.06,64719.0,120.9388,121.0824,119.4548,119.7325,64719.0
2020-03-06 14:00:00,124.98,125.63,124.74,125.33,41259.0,119.6559,120.2782,119.4261,119.991,41259.0
2020-03-06 14:30:00,125.5,125.65,123.89,124.04,62832.0,120.1537,120.2973,118.6123,118.7559,62832.0
2020-03-06 15:00:00,124.0,124.98,123.38,124.43,151446.0,118.7176,119.6559,118.124,119.1293,151446.0
2020-03-06 15:30:00,124.38,127.43,124.34,127.13,389587.0,119.0814,122.0015,119.0431,121.7143,389587.0
2020-03-09 09:30:00,119.42,120.42,110.51,117.0,111250.0,114.3327,115.2901,105.8023,112.0158,111250.0
2020-03-09 10:00:00,117.0,121.34,116.99,119.95,298054.0,112.0158,116.1709,112.0062,114.8401,298054.0
2020-03-09 10:30:00,120.0,120.85,118.1,118.11,225045.0,114.888,115.7018,113.069,113.0785,225045.0
2020-03-09 11:00:00,118.04,119.47,117.28,119.23,136989.0,113.0115,114.3806,112.2839,114.1508,136989.0
2020-03-09 11:30:00,119.28,121.06,118.85,120.34,165619.0,114.1987,115.9029,113.787,115.2135,165619.0
2020-03-09 12:00:00,120.21,121.08,119.1,119.27,93078.0,115.0891,115.922,114.0264,114.1891,93078.0
2020-03-09 12:30:00,119.29,119.34,117.65,118.37,103272.0,114.2083,114.2561,112.6381,113.3275,103272.0
2020-03-09 13:00:00,118.22,119.0,117.49,117.57,62430.0,113.1838,113.9306,112.4849,112.5615,62430.0
2020-03-09 13:30:00,117.55,117.56,116.29,116.76,67586.0,112.5424,112.552,111.3361,111.786,67586.0
2020-03-09 14:00:00,116.77,117.6,115.82,116.45,100780.0,111.7956,112.5903,110.8861,111.4892,100780.0
2020-03-09 14:30:00,116.35,118.2,116.05,117.91,125870.0,111.3935,113.1647,111.1063,112.8871,125870.0
2020-03-09 15:00:00,117.94,118.74,117.41,118.23,156643.0,112.9158,113.6817,112.4084,113.1934,156643.0
2020-03-09 15:30:00,118.18,119.08,116.53,116.66,642602.0,113.1455,114.0072,111.5658,111.6903,642602.0
2020-03-10 09:30:00,120.83,122.26,118.53,120.22,226971.0,115.6827,117.0517,113.4806,115.0986,226971.0
2020-03-10 10:00:00,120.12,120.85,118.76,118.84,278791.0,115.0029,115.7018,113.7008,113.7774,278791.0
2020-03-10 10:30:00,118.92,118.99,117.28,117.29,172265.0,113.854,113.921,112.2839,112.2935,172265.0
2020-03-10 11:00:00,117.42,117.42,114.03,114.11,174043.0,112.4179,112.4179,109.1723,109.2489,174043.0
2020-03-10 11:30:00,114.14,115.68,113.38,114.84,108412.0,109.2777,110.752,108.55,109.9478,108412.0
2020-03-10 12:00:00,114.86,117.87,114.85,116.37,79201.0,109.967,112.8488,109.9574,111.4127,79201.0
2020-03-10 12:30:00,116.21,117.36,115.14,116.88,74593.0,111.2595,112.3605,110.2351,111.9009,74593.0
2020-03-10 13:00:00,116.87,118.16,116.57,117.95,79102.0,111.8914,113.1264,111.6041,112.9253,79102.0
2020-03-10 13:30:00,117.84,118.53,117.5,118.13,251261.0,112.82,113.4806,112.4945,113.0977,251261.0
2020-03-10 14:00:00,118.02,118.16,117.27,117.9,206004.0,112.9924,113.1264,112.2743,112.8775,206004.0
2020-03-10 14:30:00,118.02,120.09,117.75,118.37,158987.0,112.9924,114.9742,112.7339,113.3275,158987.0
2020-03-10 15:00:00,118.5,119.4,118.01,118.01,159110.0,113.4519,114.3136,112.9828,112.9828,159110.0
2020-03-10 15:30:00,118.02,121.51,117.83,120.88,429470.0,112.9924,116.3337,112.8105,115.7305,429470.0
2020-03-11 09:30:00,117.54,118.59,116.0,116.78,296985.0,112.5328,113.5381,111.0584,111.8052,296985.0
2020-03-11 10:00:00,116.89,117.69,116.32,116.61,187089.0,111.9105,112.6764,111.3648,111.6424,187089.0
2020-03-11 10:30:00,116.5,116.82,114.79,115.34,136383.0,111.5371,111.8435,109.9,110.4265,136383.0
2020-03-11 11:00:00,115.37,115.94,114.79,115.19,157020.0,110.4553,111.001,109.9,110.2829,157020.0
2020-03-11 11:30:00,115.19,116.08,115.02,115.93,82647.0,110.2829,111.135,110.1202,110.9914,82647.0
2020-03-11 12:00:00,115.81,117.65,115.72,116.42,71612.0,110.8765,112.6381,110.7903,111.4605,71612.0
2020-03-11 12:30:00,116.49,116.58,115.2,115.86,162014.0,111.5275,111.6137,110.2925,110.9244,162014.0
2020-03-11 13:00:00,115.93,115.93,113.6,114.77,194552.0,110.9914,110.9914,108.7607,109.8808,194552.0
2020-03-11 13:30:00,114.79,115.24,113.8,114.43,81655.0,109.9,110.3308,108.9521,109.5553,81655.0
2020-03-11 14:00:00,114.61,114.71,112.65,113.06,96036.0,109.7276,109.8234,107.8511,108.2437,96036.0
2020-03-11 14:30:00,113.15,113.61,111.49,111.58,304943.0,108.3298,108.7702,106.7405,106.8267,304943.0
2020-03-11 15:00:00,111.7,112.0,110.64,111.53,326299.0,106.9416,107.2288,105.9268,106.7788,326299.0
2020-03-11 15:30:00,111.48,112.86,111.29,112.57,426187.0,106.731,108.0522,106.5491,107.7745,426187.0
2020-03-12 09:30:00,103.99,107.13,103.27,107.08,199641.0,99.56,102.5663,98.8707,102.5184,199641.0
2020-03-12 10:00:00,107.08,107.08,104.52,105.74,321134.0,102.5184,102.5184,100.0675,101.2355,321134.0
2020-03-12 10:30:00,105.75,107.95,105.66,106.71,405662.0,101.2451,103.3513,101.1589,102.1642,405662.0
2020-03-12 11:00:00,106.7,106.71,103.6,104.5,203379.0,102.1546,102.1642,99.1867,100.0483,203379.0
2020-03-12 11:30:00,104.5,107.11,104.46,106.55,334400.0,100.0483,102.5471,100.01,102.011,334400.0
2020-03-12 12:00:00,106.48,106.48,104.76,104.85,182933.0,101.944,101.944,100.2972,100.3834,182933.0
2020-03-12 12:30:00,104.85,108.29,103.59,107.8,200265.0,100.3834,103.6769,99.1771,103.2077,200265.0
2020-03-12 13:00:00,107.4,109.02,104.21,104.9,150836.0,102.8248,104.3758,99.7707,100.4313,150836.0
2020-03-12 13:30:00,104.87,105.55,103.09,104.91,100535.0,100.4026,101.0536,98.6984,100.4408,100535.0
2020-03-12 14:00:00,105.02,105.28,101.64,102.24,156968.0,100.5462,100.7951,97.3102,97.8846,156968.0
2020-03-12 14:30:00,102.2,103.86,101.3,101.38,144080.0,97.8463,99.4356,96.9846,97.0612,144080.0
2020-03-12 15:00:00,101.38,102.93,101.27,101.98,194631.0,97.0612,98.5452,96.9559,97.6357,194631.0
2020-03-12 15:30:00,101.98,103.77,101.01,101.51,603584.0,97.6357,99.3494,96.707,97.1857,603584.0
2020-03-13 09:30:00,107.13,108.52,105.14,105.93,504831.0,102.5663,103.8971,100.6611,101.4174,504831.0
2020-03-13 10:00:00,106.08,108.29,105.64,106.83,292518.0,101.561,103.6769,101.1398,102.2791,292518.0
2020-03-13 10:30:00,107.02,107.06,103.09,103.39,193772.0,102.461,102.4993,98.6984,98.9856,193772.0
2020-03-13 11:00:00,103.3,105.51,102.0,102.02,197352.0,98.8994,101.0153,97.6548,97.674,197352.0
2020-03-13 11:30:00,102.02,102.32,101.07,101.93,284003.0,97.674,97.9612,96.7644,97.5878,284003.0
2020-03-13 12:00:00,101.97,102.49,101.1,102.49,206846.0,97.6261,98.1239,96.7932,98.1239,206846.0
2020-03-13 12:30:00,102.42,104.34,102.4,103.45,103747.0,98.0569,99.8951,98.0378,99.043,103747.0
2020-03-13 13:00:00,103.45,104.53,102.44,104.45,80047.0,99.043,100.077,98.0761,100.0004,80047.0
2020-03-13 13:30:00,104.6,104.95,103.54,104.22,110942.0,100.1441,100.4791,99.1292,99.7802,110942.0
2020-03-13 14:00:00,104.22,104.26,101.89,102.78,363127.0,99.7802,99.8185,97.5495,98.4016,363127.0
2020-03-13 14:30:00,102.73,103.32,101.61,102.66,154091.0,98.3537,98.9186,97.2814,98.2867,154091.0
2020-03-13 15:00:00,102.79,103.71,102.54,103.16,513292.0,98.4112,99.292,98.1718,98.7654,513292.0
2020-03-13 15:30:00,103.2,105.76,101.1,104.27,1123845.0,98.8037,101.2546,96.7932,99.8281,1123845.0
2020-03-16 09:30:00,93.0,94.06,89.78,93.32,235490.0,89.0382,90.0531,85.9554,89.3446,235490.0
2020-03-16 10:00:00,93.32,94.34,92.61,94.06,412654.0,89.3446,90.3211,88.6648,90.0531,412654.0
2020-03-16 10:30:00,94.3,96.55,93.24,93.28,520874.0,90.2828,92.437,89.268,89.3063,520874.0
2020-03-16 11:00:00,93.43,95.91,93.3,95.51,230289.0,89.4499,91.8242,89.3254,91.4413,230289.0
2020-03-16 11:30:00,95.52,95.68,94.72,95.5,316118.0,91.4509,91.604,90.6849,91.4317,316118.0
2020-03-16 12:00:00,95.5,95.78,94.37,94.65,130802.0,91.4317,91.6998,90.3499,90.6179,130802.0
2020-03-16 12:30:00,94.66,95.58,91.94,92.0,136475.0,90.6275,91.5083,88.0234,88.0808,136475.0
2020-03-16 13:00:00,91.91,92.23,90.59,91.5,179825.0,87.9946,88.301,86.7309,87.6021,179825.0
2020-03-16 13:30:00,91.3,91.45,89.87,90.3,262866.0,87.4106,87.5542,86.0416,86.4532,262866.0
2020-03-16 14:00:00,90.27,90.27,86.5,87.72,228412.0,86.4245,86.4245,82.8151,83.9831,228412.0
2020-03-16 14:30:00,87.7,89.23,87.32,88.89,405518.0,83.964,85.4288,83.6002,85.1033,405518.0
2020-03-16 15:00:00,88.99,89.78,88.11,88.12,472900.0,85.199,85.9554,84.3565,84.3661,472900.0
2020-03-16 15:30:00,88.31,88.41,83.87,84.45,1038277.0,84.548,84.6437,80.2972,80.8524,1038277.0
2020-03-17 09:30:00,86.33,87.4,78.86,78.88,488394.0,82.6524,83.6768,75.5006,75.5197,488394.0
2020-03-17 10:00:00,78.79,81.19,78.15,80.55,321946.0,75.4336,77.7313,74.8208,77.1186,321946.0
2020-03-17 10:30:00,80.5,80.61,76.3,78.04,493848.0,77.0707,77.176,73.0496,74.7155,493848.0
2020-03-17 11:00:00,78.05,81.33,76.78,80.8,579170.0,74.7251,77.8654,73.5092,77.3579,579170.0
2020-03-17 11:30:00,80.69,81.85,79.91,81.19,478462.0,77.2526,78.3632,76.5058,77.7313,478462.0
2020-03-17 12:00:00,81.19,84.06,81.0,82.18,335953.0,77.7313,80.4791,77.5494,78.6791,335953.0
2020-03-17 12:30:00,82.15,83.06,81.44,81.98,127018.0,78.6504,79.5217,77.9707,78.4877,127018.0
2020-03-17 13:00:00,82.0,82.27,78.34,79.36,222701.0,78.5068,78.7653,75.0027,75.9793,222701.0
2020-03-17 13:30:00,79.26,81.58,78.52,81.05,293020.0,75.8835,78.1047,75.1751,77.5973,293020.0
2020-03-17 14:00:00,80.95,83.73,80.64,82.89,375470.0,77.5015,80.1631,77.2047,79.3589,375470.0
2020-03-17 14:30:00,82.95,83.78,80.09,80.22,282851.0,79.4163,80.211,76.6782,76.8026,282851.0
2020-03-17 15:00:00,80.15,80.17,77.57,77.74,434507.0,76.7356,76.7548,74.2655,74.4283,434507.0
2020-03-17 15:30:00,77.7,79.97,77.23,77.24,891364.0,74.39,76.5633,73.94,73.9496,891364.0
2020-03-18 09:30:00,73.02,74.21,68.26,69.29,558297.0,69.9094,71.0487,65.3521,66.3383,558297.0
2020-03-18 10:00:00,69.14,71.41,67.63,67.94,268276.0,66.1946,68.3679,64.749,65.0458,268276.0
2020-03-18 10:30:00,67.86,69.18,63.91,64.04,309632.0,64.9692,66.2329,61.1874,61.3119,309632.0
2020-03-18 11:00:00,64.03,64.79,62.96,64.36,513301.0,61.3023,62.03,60.2779,61.6183,513301.0
2020-03-18 11:30:00,64.33,65.0,62.43,64.79,418393.0,61.5896,62.231,59.7705,62.03,418393.0
2020-03-18 12:00:00,64.75,65.41,61.62,62.95,299727.0,61.9917,62.6235,58.995,60.2683,299727.0
2020-03-18 12:30:00,62.64,62.64,59.41,59.52,225774.0,59.9715,59.9715,56.8791,56.9845,225774.0
2020-03-18 13:00:00,59.42,59.78,58.38,59.35,367001.0,56.8887,57.2334,55.893,56.8217,367001.0
2020-03-18 13:30:00,59.34,62.65,59.18,61.92,343113.0,56.8121,59.9811,56.6589,59.2822,343113.0
2020-03-18 14:00:00,61.95,62.53,60.26,60.8,388433.0,59.3109,59.8662,57.6929,58.2099,388433.0
2020-03-18 14:30:00,60.92,66.5,60.85,66.16,405848.0,58.3248,63.6671,58.2578,63.3416,405848.0
2020-03-18 15:00:00,66.21,67.63,65.46,65.83,387101.0,63.3895,64.749,62.6714,63.0257,387101.0
2020-03-18 15:30:00,65.83,69.48,63.33,68.13,702587.0,63.0257,66.5202,60.6322,65.2277,702587.0
2020-03-19 09:30:00,67.0,73.91,66.79,73.61,533348.0,64.1458,70.7614,63.9448,70.4742,533348.0
2020-03-19 10:00:00,73.44,79.53,72.66,76.2,512882.0,70.3115,76.142,69.5647,72.9539,512882.0
2020-03-19 10:30:00,75.78,76.76,70.21,71.83,200456.0,72.5518,73.49,67.2191,68.7701,200456.0
2020-03-19 11:00:00,71.83,77.45,71.59,77.45,161566.0,68.7701,74.1506,68.5403,74.1506,161566.0
2020-03-19 11:30:00,77.06,81.2,76.31,80.13,407933.0,73.7773,77.7409,73.0592,76.7165,407933.0
2020-03-19 12:00:00,80.05,80.39,72.38,73.35,422014.0,76.6399,76.9654,69.2966,70.2253,422014.0
2020-03-19 12:30:00,73.45,77.77,72.68,77.23,211399.0,70.321,74.457,69.5838,73.94,211399.0
2020-03-19 13:00:00,77.11,77.66,75.56,77.66,158588.0,73.8251,74.3517,72.3412,74.3517,158588.0
2020-03-19 13:30:00,77.5,87.29,77.48,84.56,507254.0,74.1985,83.5715,74.1794,80.9578,507254.0
2020-03-19 14:00:00,84.59,88.0,83.76,87.23,316199.0,80.9865,84.2512,80.1918,83.514,316199.0
2020-03-19 14:30:00,87.23,87.36,81.98,81.98,256071.0,83.514,83.6385,78.4877,78.4877,256071.0
2020-03-19 15:00:00,81.96,83.02,79.52,82.88,162695.0,78.4685,79.4834,76.1325,79.3493,162695.0
2020-03-19 15:30:00,82.88,84.01,82.29,83.5,590791.0,79.3493,80.4312,78.7845,79.9429,590791.0
2020-03-20 09:30:00,85.2,87.83,84.57,85.31,590024.0,81.5705,84.0885,80.9673,81.6758,590024.0
2020-03-20 10:00:00,85.31,88.15,85.17,87.31,774300.0,81.6758,84.3948,81.5418,83.5906,774300.0
2020-03-20 10:30:00,87.17,88.45,83.2,84.05,260873.0,83.4566,84.682,79.6557,80.4695,260873.0
2020-03-20 11:00:00,84.16,86.11,79.32,79.97,301828.0,80.5748,82.4417,75.941,76.5633,301828.0
2020-03-20 11:30:00,79.91,80.37,78.33,79.47,382256.0,76.5058,76.9462,74.9932,76.0846,382256.0
2020-03-20 12:00:00,79.61,79.71,75.12,75.95,206677.0,76.2186,76.3144,71.9199,72.7145,206677.0
2020-03-20 12:30:00,76.21,79.33,76.12,79.01,188423.0,72.9635,75.9506,72.8773,75.6442,188423.0
2020-03-20 13:00:00,79.01,80.92,78.87,79.6,155592.0,75.6442,77.4728,75.5101,76.2091,155592.0
2020-03-20 13:30:00,79.67,80.32,78.15,79.47,142563.0,76.2761,76.8984,74.8208,76.0846,142563.0
2020-03-20 14:00:00,79.64,79.69,75.02,75.82,150032.0,76.2473,76.2952,71.8242,72.5901,150032.0
2020-03-20 14:30:00,75.83,76.71,75.15,76.01,337574.0,72.5997,73.4422,71.9486,72.772,337574.0
2020-03-20 15:00:00,76.01,77.66,75.47,77.17,345738.0,72.772,74.3517,72.255,73.8826,345738.0
2020-03-20 15:30:00,77.16,79.15,76.96,78.5,791000.0,73.873,75.7782,73.6815,75.1559,791000.0
2020-03-23 09:30:00,81.7,81.99,75.34,76.9,614924.0,78.2196,78.4972,72.1305,73.6241,614924.0
2020-03-23 10:00:00,76.97,80.19,75.68,80.11,369291.0,73.6911,76.7739,72.456,76.6973,369291.0
2020-03-23 10:30:00,80.05,80.67,77.51,77.9,226783.0,76.6399,77.2335,74.2081,74.5815,226783.0
2020-03-23 11:00:00,78.01,79.95,77.93,78.52,300699.0,74.6868,76.5441,74.6102,75.1751,300699.0
2020-03-23 11:30:00,78.5,79.66,77.36,77.8,275039.0,75.1559,76.2665,74.0645,74.4857,275039.0
2020-03-23 12:00:00,77.78,80.83,76.02,80.8,166547.0,74.4666,77.3867,72.7816,77.3579,166547.0
2020-03-23 12:30:00,80.83,85.56,80.18,83.44,327429.0,77.3867,81.9152,76.7643,79.8855,327429.0
2020-03-23 13:00:00,83.36,85.48,82.54,84.27,191340.0,79.8089,81.8386,79.0238,80.6801,191340.0
2020-03-23 13:30:00,84.09,84.28,80.94,81.53,235353.0,80.5078,80.6897,77.492,78.0568,235353.0
2020-03-23 14:00:00,81.59,82.63,80.02,81.84,231634.0,78.1143,79.11,76.6112,78.3536,231634.0
2020-03-23 14:30:00,81.98,82.19,80.01,80.13,311385.0,78.4877,78.6887,76.6016,76.7165,311385.0
2020-03-23 15:00:00,80.22,81.21,78.92,79.11,351635.0,76.8026,77.7505,75.558,75.7399,351635.0
2020-03-23 15:30:00,79.15,80.6,78.39,78.8,1034613.0,75.7782,77.1665,75.0506,75.4431,1034613.0
2020-03-24 09:30:00,86.31,92.06,84.68,86.82,571095.0,82.6332,88.1383,81.0726,83.1215,571095.0
2020-03-24 10:00:00,86.74,87.55,82.95,84.63,400481.0,83.0449,83.8204,79.4163,81.0248,400481.0
2020-03-24 10:30:00,84.61,85.38,83.64,85.04,259851.0,81.0056,81.7428,80.0769,81.4173,259851.0
2020-03-24 11:00:00,85.12,85.81,84.61,85.18,145522.0,81.4939,82.1545,81.0056,81.5513,145522.0
2020-03-24 11:30:00,85.17,87.98,85.16,86.99,152710.0,81.5418,84.2321,81.5322,83.2842,152710.0
2020-03-24 12:00:00,86.97,88.17,86.69,87.8,167112.0,83.2651,84.414,82.997,84.0597,167112.0
2020-03-24 12:30:00,87.89,87.89,86.8,86.81,117396.0,84.1459,84.1459,83.1023,83.1119,117396.0
2020-03-24 13:00:00,86.83,87.69,85.82,87.22,151921.0,83.1311,83.9544,82.1641,83.5044,151921.0
2020-03-24 13:30:00,87.17,87.33,84.58,85.11,139206.0,83.4566,83.6098,80.9769,81.4843,139206.0
2020-03-24 14:00:00,85.15,85.9,83.87,85.23,138272.0,81.5226,82.2407,80.2972,81.5992,138272.0
2020-03-24 14:30:00,85.13,86.08,84.69,86.06,143100.0,81.5035,82.413,81.0822,82.3939,143100.0
2020-03-24 15:00:00,86.06,86.63,84.99,86.03,223682.0,82.3939,82.9396,81.3694,82.3651,223682.0
2020-03-24 15:30:00,86.03,87.3,84.79,86.75,726924.0,82.3651,83.581,81.178,83.0545,726924.0
2020-03-25 09:30:00,87.26,90.43,85.42,86.5,300979.0,83.5427,86.5777,81.7811,82.8151,300979.0
2020-03-25 10:00:00,86.66,89.73,86.1,89.5,241113.0,82.9683,85.9075,82.4322,85.6873,241113.0
2020-03-25 10:30:00,89.45,89.79,87.5,88.5,201772.0,85.6394,85.965,83.7725,84.7299,201772.0
2020-03-25 11:00:00,88.48,88.62,86.5,87.0,186105.0,84.7108,84.8448,82.8151,83.2938,186105.0
2020-03-25 11:30:00,86.94,88.28,86.74,87.86,217146.0,83.2364,84.5193,83.0449,84.1172,217146.0
2020-03-25 12:00:00,87.75,91.62,87.74,91.45,348905.0,84.0119,87.717,84.0023,87.5542,348905.0
2020-03-25 12:30:00,91.36,94.61,90.79,93.45,452300.0,87.4681,90.5796,86.9224,89.469,452300.0
2020-03-25 13:00:00,93.45,95.63,93.11,94.67,182442.0,89.469,91.5562,89.1435,90.6371,182442.0
2020-03-25 13:30:00,94.64,95.88,94.2,94.93,180103.0,90.6083,91.7955,90.1871,90.886,180103.0
2020-03-25 14:00:00,94.94,95.28,92.75,94.47,372536.0,90.8956,91.2211,88.7989,90.4456,372536.0
2020-03-25 14:30:00,94.34,95.4,93.95,94.93,173166.0,90.3211,91.336,89.9477,90.886,173166.0
2020-03-25 15:00:00,94.95,95.23,93.93,94.76,257960.0,90.9051,91.1732,89.9286,90.7232,257960.0
2020-03-25 15:30:00,94.66,95.37,91.64,92.44,633076.0,90.6275,91.3073,87.7361,88.5021,633076.0
2020-03-26 09:30:00,95.09,103.69,94.0,100.6,510962.0,91.0392,99.2728,89.9956,96.3145,510962.0
2020-03-26 10:00:00,100.65,102.28,99.74,100.3,233161.0,96.3623,97.9229,95.4911,96.0272,233161.0
2020-03-26 10:30:00,100.24,101.76,99.59,101.55,247937.0,95.9698,97.425,95.3475,97.224,247937.0
2020-03-26 11:00:00,101.55,103.29,100.33,103.04,179921.0,97.224,98.8899,96.056,98.6505,179921.0
2020-03-26 11:30:00,103.11,103.74,100.25,100.63,251257.0,98.7175,99.3207,95.9794,96.3432,251257.0
2020-03-26 12:00:00,100.43,101.69,97.29,99.59,245459.0,96.1517,97.358,93.1455,95.3475,245459.0
2020-03-26 12:30:00,99.5,100.27,96.78,98.62,136657.0,95.2613,95.9985,92.6572,94.4188,136657.0
2020-03-26 13:00:00,98.63,98.84,94.58,94.72,147781.0,94.4284,94.6294,90.5509,90.6849,147781.0
2020-03-26 13:30:00,94.79,97.8,93.84,97.65,183928.0,90.752,93.6337,89.8424,93.4901,183928.0
2020-03-26 14:00:00,97.8,97.89,92.61,93.1,288334.0,93.6337,93.7199,88.6648,89.134,288334.0
2020-03-26 14:30:00,93.39,94.0,91.08,92.24,310518.0,89.4116,89.9956,87.2,88.3106,310518.0
2020-03-26 15:00:00,92.29,92.46,90.18,91.57,366591.0,88.3585,88.5212,86.3383,87.6691,366591.0
2020-03-26 15:30:00,91.64,94.83,91.58,94.4,559618.0,87.7361,90.7903,87.6787,90.3786,559618.0
2020-03-27 09:30:00,90.4,92.25,86.72,87.08,245764.0,86.549,88.3202,83.0257,83.3704,245764.0
2020-03-27 10:00:00,86.9,88.63,86.43,87.59,244035.0,83.1981,84.8544,82.7481,83.8587,244035.0
2020-03-27 10:30:00,87.6,87.73,86.35,87.03,241091.0,83.8683,83.9927,82.6715,83.3225,241091.0
2020-03-27 11:00:00,87.06,87.86,86.8,87.06,178364.0,83.3513,84.1172,83.1023,83.3513,178364.0
2020-03-27 11:30:00,87.04,88.16,86.8,87.48,143380.0,83.3321,84.4044,83.1023,83.7534,143380.0
2020-03-27 12:00:00,87.54,88.29,87.27,88.29,163354.0,83.8108,84.5289,83.5523,84.5289,163354.0
2020-03-27 12:30:00,88.17,88.62,87.7,88.32,129694.0,84.414,84.8448,83.964,84.5576,129694.0
2020-03-27 13:00:00,88.34,88.37,86.87,87.25,107495.0,84.5767,84.6055,83.1694,83.5332,107495.0
2020-03-27 13:30:00,87.36,88.43,86.9,87.07,143876.0,83.6385,84.6629,83.1981,83.3608,143876.0
2020-03-27 14:00:00,87.07,87.13,86.0,86.52,133427.0,83.3608,83.4183,82.3364,82.8343,133427.0
2020-03-27 14:30:00,86.52,87.35,86.29,87.19,137780.0,82.8343,83.6289,82.6141,83.4757,137780.0
2020-03-27 15:00:00,87.19,88.04,86.51,87.83,216331.0,83.4757,84.2895,82.8247,84.0885,216331.0
2020-03-27 15:30:00,87.83,88.47,87.22,87.44,550706.0,84.0885,84.7012,83.5044,83.7151,550706.0
2020-03-30 09:30:00,88.98,89.72,86.02,88.47,410391.0,85.1895,85.8979,82.3556,84.7012,410391.0
2020-03-30 10:00:00,88.23,89.26,87.09,88.93,303461.0,84.4714,85.4575,83.38,85.1416,303461.0
2020-03-30 10:30:00,89.01,89.57,88.86,88.96,132250.0,85.2182,85.7543,85.0746,85.1703,132250.0
2020-03-30 11:00:00,88.96,90.06,88.54,89.96,307403.0,85.1703,86.2235,84.7682,86.1277,307403.0
2020-03-30 11:30:00,89.96,90.46,89.38,90.26,176068.0,86.1277,86.6064,85.5724,86.4149,176068.0
2020-03-30 12:00:00,90.29,90.55,89.87,90.5,113205.0,86.4437,86.6926,86.0416,86.6447,113205.0
2020-03-30 12:30:00,90.45,90.6,90.13,90.6,116631.0,86.5968,86.7405,86.2905,86.7405,116631.0
2020-03-30 13:00:00,90.57,90.57,89.6,89.77,91879.0,86.7117,86.7117,85.7831,85.9458,91879.0
2020-03-30 13:30:00,89.78,89.78,88.66,88.66,97230.0,85.9554,85.9554,84.8831,84.8831,97230.0
2020-03-30 14:00:00,88.61,89.21,88.46,89.2,93025.0,84.8352,85.4097,84.6916,85.4001,93025.0
2020-03-30 14:30:00,89.2,90.5,88.71,90.11,107813.0,85.4001,86.6447,84.931,86.2713,107813.0
2020-03-30 15:00:00,90.19,91.42,90.15,91.35,244805.0,86.3479,87.5255,86.3096,87.4585,244805.0
2020-03-30 15:30:00,91.4,92.41,90.4,90.95,409889.0,87.5064,88.4733,86.549,87.0755,409889.0
2020-03-31 09:30:00,89.61,90.93,88.21,89.68,158035.0,85.7926,87.0564,84.4523,85.8596,158035.0
2020-03-31 10:00:00,89.63,90.61,89.63,90.48,65140.0,85.8118,86.75,85.8118,86.6256,65140.0
2020-03-31 10:30:00,90.51,91.75,90.41,91.34,120662.0,86.6543,87.8415,86.5585,87.4489,120662.0
2020-03-31 11:00:00,91.34,91.82,90.3,91.21,129222.0,87.4489,87.9085,86.4532,87.3245,129222.0
2020-03-31 11:30:00,91.24,91.84,90.99,91.59,72106.0,87.3532,87.9276,87.1138,87.6883,72106.0
2020-03-31 12:00:00,91.59,91.7,90.15,90.51,116145.0,87.6883,87.7936,86.3096,86.6543,116145.0
2020-03-31 12:30:00,90.55,90.82,90.01,90.11,126257.0,86.6926,86.9511,86.1756,86.2713,126257.0
2020-03-31 13:00:00,90.11,90.43,89.86,90.07,97216.0,86.2713,86.5777,86.032,86.233,97216.0
2020-03-31 13:30:00,90.09,90.9,89.88,90.79,244412.0,86.2522,87.0277,86.0511,86.9224,244412.0
2020-03-31 14:00:00,90.79,90.85,89.28,89.9,128379.0,86.9224,86.9798,85.4767,86.0703,128379.0
2020-03-31 14:30:00,89.91,90.23,89.46,89.86,89272.0,86.0798,86.3862,85.649,86.032,89272.0
2020-03-31 15:00:00,89.84,90.4,87.6,88.2,269722.0,86.0128,86.549,83.8683,84.4427,269722.0
2020-03-31 15:30:00,88.2,90.5,88.2,89.85,418658.0,84.4427,86.6447,84.4427,86.0224,418658.0
2020-04-01 09:30:00,83.92,84.89,82.02,83.22,530386.0,80.345,81.2737,78.526,79.6748,530386.0
2020-04-01 10:00:00,83.3,85.2,82.31,85.05,239993.0,79.7514,81.5705,78.8036,81.4269,239993.0
2020-04-01 10:30:00,85.01,86.39,84.61,85.67,127988.0,81.3886,82.7098,81.0056,82.0205,127988.0
2020-04-01 11:00:00,85.85,86.24,83.59,83.66,144443.0,82.1928,82.5662,80.0291,80.0961,144443.0
2020-04-01 11:30:00,83.63,84.3,82.86,82.95,190234.0,80.0674,80.7088,79.3302,79.4163,190234.0
2020-04-01 12:00:00,82.89,82.99,82.18,82.38,87723.0,79.3589,79.4546,78.6791,78.8706,87723.0
2020-04-01 12:30:00,82.34,83.44,82.33,83.44,243870.0,78.8323,79.8855,78.8228,79.8855,243870.0
2020-04-01 13:00:00,83.4,83.93,82.78,82.82,116654.0,79.8472,80.3546,79.2536,79.2919,116654.0
2020-04-01 13:30:00,82.8,83.4,82.35,83.09,86564.0,79.2727,79.8472,78.8419,79.5504,86564.0
2020-04-01 14:00:00,83.14,84.22,83.06,83.88,89645.0,79.5982,80.6322,79.5217,80.3067,89645.0
2020-04-01 14:30:00,83.82,83.92,83.0,83.01,83952.0,80.2493,80.345,79.4642,79.4738,83952.0
2020-04-01 15:00:00,83.13,83.33,82.54,82.61,75766.0,79.5887,79.7802,79.0238,79.0908,75766.0
2020-04-01 15:30:00,82.6,84.07,82.42,83.66,328883.0,79.0813,80.4886,78.9089,80.0961,328883.0
2020-04-02 09:30:00,82.62,85.15,82.22,82.88,114033.0,79.1004,81.5226,78.7174,79.3493,114033.0
2020-04-02 10:00:00,82.65,84.84,82.39,84.78,87606.0,79.1291,81.2258,78.8802,81.1684,87606.0
2020-04-02 10:30:00,84.93,88.84,84.82,86.35,377846.0,81.312,85.0554,81.2067,82.6715,377846.0
2020-04-02 11:00:00,86.11,86.53,84.13,84.4,118359.0,82.4417,82.8438,80.5461,80.8046,118359.0
2020-04-02 11:30:00,84.42,85.49,83.75,85.15,70510.0,80.8237,81.8481,80.1823,81.5226,70510.0
2020-04-02 12:00:00,85.13,85.97,84.8,85.0,47482.0,81.5035,82.3077,81.1875,81.379,47482.0
2020-04-02 12:30:00,85.03,85.87,84.91,85.45,48679.0,81.4077,82.212,81.2928,81.8098,48679.0
2020-04-02 13:00:00,85.37,85.97,83.55,83.71,38913.0,81.7333,82.3077,79.9908,80.144,38913.0
2020-04-02 13:30:00,83.65,83.67,82.38,82.55,59646.0,80.0865,80.1057,78.8706,79.0334,59646.0
2020-04-02 14:00:00,82.47,82.73,81.75,82.65,65420.0,78.9568,79.2057,78.2675,79.1291,65420.0
2020-04-02 14:30:00,82.6,83.59,82.05,83.59,77298.0,79.0813,80.0291,78.5547,80.0291,77298.0
2020-04-02 15:00:00,83.7,83.78,83.11,83.29,97811.0,80.1344,80.211,79.5695,79.7419,97811.0
2020-04-02 15:30:00,83.42,84.1,82.77,83.86,317276.0,79.8663,80.5174,79.244,80.2876,317276.0
2020-04-03 09:30:00,83.32,84.35,82.59,82.79,138705.0,79.7706,80.7567,79.0717,79.2632,138705.0
2020-04-03 10:00:00,82.92,83.47,82.11,82.48,135479.0,79.3876,79.9142,78.6121,78.9664,135479.0
2020-04-03 10:30:00,82.42,82.66,81.6,81.99,73191.0,78.9089,79.1387,78.1239,78.4972,73191.0
2020-04-03 11:00:00,82.08,82.08,79.75,80.47,205906.0,78.5834,78.5834,76.3527,77.042,205906.0
2020-04-03 11:30:00,80.55,81.15,79.73,80.81,91812.0,77.1186,77.693,76.3335,77.3675,91812.0
2020-04-03 12:00:00,80.84,80.95,80.01,80.15,73316.0,77.3962,77.5015,76.6016,76.7356,73316.0
2020-04-03 12:30:00,80.16,80.69,80.01,80.32,54380.0,76.7452,77.2526,76.6016,76.8984,54380.0
2020-04-03 13:00:00,80.36,81.64,80.19,81.24,58116.0,76.9367,78.1621,76.7739,77.7792,58116.0
2020-04-03 13:30:00,81.22,81.22,80.25,80.95,34837.0,77.76,77.76,76.8314,77.5015,34837.0
2020-04-03 14:00:00,80.99,81.16,80.59,80.83,34987.0,77.5398,77.7026,77.1569,77.3867,34987.0
2020-04-03 14:30:00,80.84,81.33,80.24,81.26,102084.0,77.3962,77.8654,76.8218,77.7983,102084.0
2020-04-03 15:00:00,81.29,81.65,80.91,81.51,88158.0,77.8271,78.1717,77.4632,78.0377,88158.0
2020-04-03 15:30:00,81.55,82.65,81.04,81.86,203648.0,78.076,79.1291,77.5877,78.3728,203648.0
2020-04-06 09:30:00,86.55,90.98,85.04,89.09,393832.0,82.863,87.1043,81.4173,85.2948,393832.0
2020-04-06 10:00:00,89.04,90.47,88.63,88.93,256591.0,85.2469,86.616,84.8544,85.1416,256591.0
2020-04-06 10:30:00,88.83,89.25,87.05,87.52,216342.0,85.0459,85.448,83.3417,83.7917,216342.0
2020-04-06 11:00:00,87.52,87.71,86.77,87.45,115875.0,83.7917,83.9736,83.0736,83.7246,115875.0
2020-04-06 11:30:00,87.5,88.94,87.29,88.87,64127.0,83.7725,85.1512,83.5715,85.0842,64127.0
2020-04-06 12:00:00,88.85,90.19,88.33,89.88,131215.0,85.065,86.3479,84.5672,86.0511,131215.0
2020-04-06 12:30:00,89.78,90.8,89.69,90.72,130048.0,85.9554,86.9319,85.8692,86.8553,130048.0
2020-04-06 13:00:00,90.72,91.76,90.65,91.54,157155.0,86.8553,87.851,86.7883,87.6404,157155.0
2020-04-06 13:30:00,91.53,93.32,91.34,93.12,192647.0,87.6308,89.3446,87.4489,89.1531,192647.0
2020-04-06 14:00:00,93.1,93.16,91.78,91.93,234043.0,89.134,89.1914,87.8702,88.0138,234043.0
2020-04-06 14:30:00,91.81,92.25,91.46,92.06,125525.0,87.8989,88.3202,87.5638,88.1383,125525.0
2020-04-06 15:00:00,92.0,92.85,91.76,92.69,140319.0,88.0808,88.8946,87.851,88.7414,140319.0
2020-04-06 15:30:00,92.65,94.19,92.49,93.67,515939.0,88.7031,90.1775,88.5499,89.6797,515939.0
2020-04-07 09:30:00,99.51,101.64,97.82,100.76,594639.0,95.2709,97.3102,93.6529,96.4676,594639.0
2020-04-07 10:00:00,100.73,101.15,98.96,100.21,194780.0,96.4389,96.841,94.7443,95.9411,194780.0
2020-04-07 10:30:00,100.31,102.61,97.88,98.65,341114.0,96.0368,98.2388,93.7103,94.4475,341114.0
2020-04-07 11:00:00,98.7,101.31,98.3,101.03,344251.0,94.4954,96.9942,94.1124,96.7261,344251.0
2020-04-07 11:30:00,101.01,101.73,99.66,99.89,119326.0,96.707,97.3963,95.4145,95.6347,119326.0
2020-04-07 12:00:00,99.98,102.32,99.98,101.54,173440.0,95.7209,97.9612,95.7209,97.2144,173440.0
2020-04-07 12:30:00,101.57,102.37,101.11,101.97,119835.0,97.2431,98.0091,96.8027,97.6261,119835.0
2020-04-07 13:00:00,102.01,102.37,101.36,102.37,127258.0,97.6644,98.0091,97.0421,98.0091,127258.0
2020-04-07 13:30:00,102.39,102.45,100.36,100.44,130681.0,98.0282,98.0856,96.0847,96.1613,130681.0
2020-04-07 14:00:00,100.52,101.01,99.91,100.11,197840.0,96.2379,96.707,95.6538,95.8453,197840.0
2020-04-07 14:30:00,100.05,100.45,98.7,99.5,156706.0,95.7879,96.1708,94.4954,95.2613,156706.0
2020-04-07 15:00:00,99.5,100.65,98.28,98.62,161125.0,95.2613,96.3623,94.0933,94.4188,161125.0
2020-04-07 15:30:00,98.65,100.98,98.4,98.6,480610.0,94.4475,96.6783,94.2082,94.3997,480610.0
2020-04-08 09:30:00,100.0,103.77,99.24,103.08,315813.0,95.74,99.3494,95.0124,98.6888,315813.0
2020-04-08 10:00:00,103.28,105.45,102.76,105.4,307765.0,98.8803,100.9578,98.3824,100.91,307765.0
2020-04-08 10:30:00,105.46,106.83,105.31,106.4,235449.0,100.9674,102.2791,100.8238,101.8674,235449.0
2020-04-08 11:00:00,106.42,107.01,106.05,106.55,132560.0,101.8865,102.4514,101.5323,102.011,132560.0
2020-04-08 11:30:00,106.69,108.03,106.4,107.01,132919.0,102.145,103.4279,101.8674,102.4514,132919.0
2020-04-08 12:00:00,107.12,107.14,104.6,105.77,160249.0,102.5567,102.5759,100.1441,101.2642,160249.0
2020-04-08 12:30:00,105.68,108.35,105.67,107.57,131592.0,101.178,103.7343,101.1685,102.9875,131592.0
2020-04-08 13:00:00,107.63,108.91,107.27,108.0,92973.0,103.045,104.2704,102.7003,103.3992,92973.0
2020-04-08 13:30:00,107.94,109.58,107.34,109.28,180042.0,103.3418,104.9119,102.7673,104.6247,180042.0
2020-04-08 14:00:00,109.48,110.83,109.19,110.16,233847.0,104.8162,106.1087,104.5385,105.4672,233847.0
2020-04-08 14:30:00,110.18,110.76,109.56,110.14,194966.0,105.4863,106.0416,104.8928,105.4481,194966.0
2020-04-08 15:00:00,110.17,110.64,109.43,109.74,177113.0,105.4768,105.9268,104.7683,105.0651,177113.0
2020-04-08 15:30:00,109.75,110.14,107.4,107.98,691875.0,105.0747,105.4481,102.8248,103.3801,691875.0
2020-04-09 09:30:00,108.73,112.18,108.64,110.75,357306.0,104.0981,107.4011,104.012,106.0321,357306.0
2020-04-09 10:00:00,110.58,110.6,107.46,108.43,202985.0,105.8693,105.8885,102.8822,103.8109,202985.0
2020-04-09 10:30:00,108.33,108.42,106.68,106.74,124398.0,103.7152,103.8013,102.1354,102.1929,124398.0
2020-04-09 11:00:00,106.68,108.26,105.63,108.07,106095.0,102.1354,103.6481,101.1302,103.4662,106095.0
2020-04-09 11:30:00,108.0,108.34,107.27,107.64,61003.0,103.3992,103.7247,102.7003,103.0546,61003.0
2020-04-09 12:00:00,107.66,108.38,107.53,107.82,257379.0,103.0737,103.763,102.9492,103.2269,257379.0
2020-04-09 12:30:00,107.89,109.83,107.82,109.73,96182.0,103.2939,105.1513,103.2269,105.0555,96182.0
2020-04-09 13:00:00,109.72,110.22,109.17,110.22,287149.0,105.0459,105.5246,104.5194,105.5246,287149.0
2020-04-09 13:30:00,110.2,110.25,108.36,109.51,372334.0,105.5055,105.5534,103.7439,104.8449,372334.0
2020-04-09 14:00:00,109.49,109.5,107.27,108.05,82691.0,104.8257,104.8353,102.7003,103.4471,82691.0
2020-04-09 14:30:00,108.08,108.43,106.3,107.11,192548.0,103.4758,103.8109,101.7716,102.5471,192548.0
2020-04-09 15:00:00,107.06,107.9,106.6,107.34,171181.0,102.4993,103.3035,102.0589,102.7673,171181.0
2020-04-09 15:30:00,107.36,108.42,107.15,108.15,369652.0,102.7865,103.8013,102.5854,103.5428,369652.0
2020-04-13 09:30:00,107.16,107.98,103.45,104.22,182296.0,102.595,103.3801,99.043,99.7802,182296.0
2020-04-13 10:00:00,104.03,104.94,102.32,103.84,139999.0,99.5983,100.4696,97.9612,99.4164,139999.0
2020-04-13 10:30:00,103.55,103.64,102.04,103.26,132353.0,99.1388,99.225,97.6931,98.8611,132353.0
2020-04-13 11:00:00,102.98,103.61,101.66,103.23,66933.0,98.5931,99.1962,97.3293,98.8324,66933.0
2020-04-13 11:30:00,103.15,103.65,102.61,103.34,55416.0,98.7558,99.2345,98.2388,98.9377,55416.0
2020-04-13 12:00:00,103.36,105.04,103.16,103.83,438171.0,98.9569,100.5653,98.7654,99.4069,438171.0
2020-04-13 12:30:00,103.8,104.17,103.0,103.25,46363.0,99.3781,99.7324,98.6122,98.8516,46363.0
2020-04-13 13:00:00,103.21,103.29,102.68,103.08,44765.0,98.8133,98.8899,98.3058,98.6888,44765.0
2020-04-13 13:30:00,103.07,104.23,103.01,103.67,54610.0,98.6792,99.7898,98.6218,99.2537,54610.0
2020-04-13 14:00:00,103.74,103.95,102.8,102.87,56012.0,99.3207,99.5217,98.4207,98.4878,56012.0
2020-04-13 14:30:00,102.94,103.78,102.81,103.54,41764.0,98.5548,99.359,98.4303,99.1292,41764.0
2020-04-13 15:00:00,103.52,103.55,102.8,102.97,200906.0,99.1101,99.1388,98.4207,98.5835,200906.0
2020-04-13 15:30:00,102.96,104.09,102.86,103.57,674702.0,98.5739,99.6558,98.4782,99.1579,674702.0
2020-04-14 09:30:00,105.3,109.89,105.22,108.78,312424.0,100.8142,105.2087,100.7376,104.146,312424.0
2020-04-14 10:00:00,108.91,110.45,107.65,110.0,202971.0,104.2704,105.7448,103.0641,105.314,202971.0
2020-04-14 10:30:00,110.04,110.72,109.11,109.5,142271.0,105.3523,106.0033,104.4619,104.8353,142271.0
2020-04-14 11:00:00,109.51,109.76,107.52,108.51,279867.0,104.8449,105.0842,102.9397,103.8875,279867.0
2020-04-14 11:30:00,108.51,108.8,108.06,108.54,156431.0,103.8875,104.1651,103.4567,103.9162,156431.0
2020-04-14 12:00:00,108.59,109.23,108.37,109.09,173635.0,103.9641,104.5768,103.7535,104.4428,173635.0
2020-04-14 12:30:00,109.14,109.3,108.74,109.0,116493.0,104.4907,104.6438,104.1077,104.3566,116493.0
2020-04-14 13:00:00,108.98,109.47,108.83,109.47,54947.0,104.3375,104.8066,104.1939,104.8066,54947.0
2020-04-14 13:30:00,109.5,111.12,109.49,110.92,136568.0,104.8353,106.3863,104.8257,106.1948,136568.0
2020-04-14 14:00:00,110.88,111.47,109.41,111.11,152272.0,106.1565,106.7214,104.7492,106.3767,152272.0
2020-04-14 14:30:00,111.15,111.96,110.56,111.7,203704.0,106.415,107.1905,105.8502,106.9416,203704.0
2020-04-14 15:00:00,111.75,112.08,111.57,112.04,243027.0,106.9895,107.3054,106.8171,107.2671,243027.0
2020-04-14 15:30:00,112.01,112.72,111.76,112.56,571574.0,107.2384,107.9181,106.999,107.765,571574.0
2020-04-15 09:30:00,106.5,109.5,106.5,108.72,255860.0,101.9631,104.8353,101.9631,104.0885,255860.0
2020-04-15 10:00:00,108.9,109.61,107.92,108.76,184022.0,104.2609,104.9406,103.3226,104.1268,184022.0
2020-04-15 10:30:00,108.67,109.29,108.48,108.75,108192.0,104.0407,104.6343,103.8588,104.1173,108192.0
2020-04-15 11:00:00,108.75,108.87,107.62,108.54,116032.0,104.1173,104.2322,103.0354,103.9162,116032.0
2020-04-15 11:30:00,108.6,109.17,108.28,108.86,132683.0,103.9737,104.5194,103.6673,104.2226,132683.0
2020-04-15 12:00:00,108.88,109.39,108.75,109.25,86288.0,104.2417,104.73,104.1173,104.596,86288.0
2020-04-15 12:30:00,109.22,109.72,109.0,109.23,77629.0,104.5672,105.0459,104.3566,104.5768,77629.0
2020-04-15 13:00:00,109.18,110.72,109.18,110.2,62793.0,104.5289,106.0033,104.5289,105.5055,62793.0
2020-04-15 13:30:00,110.23,110.41,108.9,109.03,81764.0,105.5342,105.7066,104.2609,104.3853,81764.0
2020-04-15 14:00:00,109.0,110.48,109.0,110.42,96670.0,104.3566,105.7736,104.3566,105.7161,96670.0
2020-04-15 14:30:00,110.43,111.35,110.43,110.79,97084.0,105.7257,106.6065,105.7257,106.0704,97084.0
2020-04-15 15:00:00,110.68,110.68,109.45,109.7,127849.0,105.965,105.965,104.7874,105.0268,127849.0
2020-04-15 15:30:00,109.68,110.4,109.26,109.54,295859.0,105.0076,105.697,104.6055,104.8736,295859.0
2020-04-16 09:30:00,109.53,110.75,106.63,108.05,201580.0,104.864,106.0321,102.0876,103.4471,201580.0
2020-04-16 10:00:00,107.92,108.09,106.62,107.73,108207.0,103.3226,103.4854,102.078,103.1407,108207.0
2020-04-16 10:30:00,107.62,108.52,107.51,108.14,105586.0,103.0354,103.8971,102.9301,103.5333,105586.0
2020-04-16 11:00:00,108.06,109.1,107.87,108.7,64679.0,103.4567,104.4524,103.2748,104.0694,64679.0
2020-04-16 11:30:00,108.7,109.19,107.91,108.98,85341.0,104.0694,104.5385,103.313,104.3375,85341.0
2020-04-16 12:00:00,109.11,109.21,107.66,108.4,75461.0,104.4619,104.5577,103.0737,103.7822,75461.0
2020-04-16 12:30:00,108.34,108.35,107.32,107.55,75934.0,103.7247,103.7343,102.7482,102.9684,75934.0
2020-04-16 13:00:00,107.54,108.8,107.52,108.71,74481.0,102.9588,104.1651,102.9397,104.079,74481.0
2020-04-16 13:30:00,108.69,109.24,108.63,109.19,154417.0,104.0598,104.5864,104.0024,104.5385,154417.0
2020-04-16 14:00:00,109.19,109.73,109.0,109.5,83116.0,104.5385,105.0555,104.3566,104.8353,83116.0
2020-04-16 14:30:00,109.57,110.31,109.5,109.6,89475.0,104.9023,105.6108,104.8353,104.9311,89475.0
2020-04-16 15:00:00,109.59,109.69,108.69,109.13,181654.0,104.9215,105.0172,104.0598,104.4811,181654.0
2020-04-16 15:30:00,109.14,109.36,108.25,108.34,444048.0,104.4907,104.7013,103.6386,103.7247,444048.0
2020-04-17 09:30:00,112.8,114.31,112.51,114.29,257943.0,107.9947,109.4404,107.7171,109.4213,257943.0
2020-04-17 10:00:00,114.27,114.45,111.66,112.08,110291.0,109.4021,109.5744,106.9033,107.3054,110291.0
2020-04-17 10:30:00,112.06,112.85,111.22,112.22,81136.0,107.2863,108.0426,106.482,107.4394,81136.0
2020-04-17 11:00:00,112.09,112.66,111.88,112.02,48336.0,107.315,107.8607,107.1139,107.248,48336.0
2020-04-17 11:30:00,112.09,112.91,111.97,112.18,54286.0,107.315,108.1001,107.2001,107.4011,54286.0
2020-04-17 12:00:00,112.26,113.07,112.0,112.69,45013.0,107.4777,108.2532,107.2288,107.8894,45013.0
2020-04-17 12:30:00,112.73,113.82,112.72,113.61,68587.0,107.9277,108.9713,107.9181,108.7702,68587.0
2020-04-17 13:00:00,113.58,114.41,113.36,114.32,154712.0,108.7415,109.5362,108.5309,109.45,154712.0
2020-04-17 13:30:00,114.35,115.74,114.28,115.48,102958.0,109.4787,110.8095,109.4117,110.5606,102958.0
2020-04-17 14:00:00,115.52,115.78,113.76,114.38,115711.0,110.5989,110.8478,108.9138,109.5074,115711.0
2020-04-17 14:30:00,114.34,115.17,114.3,114.8,111856.0,109.4691,110.2638,109.4308,109.9095,111856.0
2020-04-17 15:00:00,114.8,115.26,114.32,114.71,65414.0,109.9095,110.3499,109.45,109.8234,65414.0
2020-04-17 15:30:00,114.64,116.08,114.64,115.67,269986.0,109.7564,111.135,109.7564,110.7425,269986.0
2020-04-20 09:30:00,112.59,114.92,111.26,113.83,207215.0,107.7937,110.0244,106.5203,108.9809,207215.0
2020-04-20 10:00:00,113.93,114.25,112.0,112.32,205456.0,109.0766,109.383,107.2288,107.5352,205456.0
2020-04-20 10:30:00,112.26,112.86,112.04,112.27,191863.0,107.4777,108.0522,107.2671,107.4873,191863.0
2020-04-20 11:00:00,112.23,112.55,111.76,112.35,74782.0,107.449,107.7554,106.999,107.5639,74782.0
2020-04-20 11:30:00,112.27,113.48,112.08,113.05,91884.0,107.4873,108.6458,107.3054,108.2341,91884.0
2020-04-20 12:00:00,113.04,113.12,112.03,112.46,59515.0,108.2245,108.3011,107.2575,107.6692,59515.0
2020-04-20 12:30:00,112.45,112.58,111.58,111.7,78222.0,107.6596,107.7841,106.8267,106.9416,78222.0
2020-04-20 13:00:00,111.7,111.71,110.4,110.52,113858.0,106.9416,106.9512,105.697,105.8119,113858.0
2020-04-20 13:30:00,110.57,110.57,109.64,109.73,112525.0,105.8597,105.8597,104.9694,105.0555,112525.0
2020-04-20 14:00:00,109.66,110.71,109.64,109.93,86110.0,104.9885,105.9938,104.9694,105.247,86110.0
2020-04-20 14:30:00,109.91,110.49,108.68,108.72,87279.0,105.2279,105.7831,104.0502,104.0885,87279.0
2020-04-20 15:00:00,108.81,109.57,108.81,109.44,115665.0,104.1747,104.9023,104.1747,104.7779,115665.0
2020-04-20 15:30:00,109.43,111.1,109.36,110.22,449753.0,104.7683,106.3672,104.7013,105.5246,449753.0
2020-04-21 09:30:00,103.81,109.09,100.56,107.37,330811.0,99.3877,104.4428,96.2762,102.7961,330811.0
2020-04-21 10:00:00,107.45,112.02,105.44,111.39,312073.0,102.8726,107.248,100.9483,106.6448,312073.0
2020-04-21 10:30:00,111.2,114.29,107.05,107.93,461037.0,106.4629,109.4213,102.4897,103.3322,461037.0
2020-04-21 11:00:00,107.72,108.91,105.67,106.73,177883.0,103.1311,104.2704,101.1685,102.1833,177883.0
2020-04-21 11:30:00,106.77,107.96,105.95,106.59,152900.0,102.2216,103.3609,101.4365,102.0493,152900.0
2020-04-21 12:00:00,106.6,106.62,105.81,106.07,167373.0,102.0589,102.078,101.3025,101.5514,167373.0
2020-04-21 12:30:00,105.98,106.73,105.66,105.93,186055.0,101.4653,102.1833,101.1589,101.4174,186055.0
2020-04-21 13:00:00,105.95,107.39,105.45,107.22,91004.0,101.4365,102.8152,100.9578,102.6524,91004.0
2020-04-21 13:30:00,107.21,107.21,105.69,105.91,451581.0,102.6429,102.6429,101.1876,101.3982,451581.0
2020-04-21 14:00:00,105.81,106.37,105.2,105.75,156667.0,101.3025,101.8387,100.7185,101.2451,156667.0
2020-04-21 14:30:00,105.75,106.33,105.06,105.63,99404.0,101.2451,101.8004,100.5845,101.1302,99404.0
2020-04-21 15:00:00,105.75,106.04,105.25,105.53,99298.0,101.2451,101.5227,100.7664,101.0344,99298.0
2020-04-21 15:30:00,105.53,106.52,105.26,105.46,296424.0,101.0344,101.9823,100.7759,100.9674,296424.0
2020-04-22 09:30:00,108.33,108.91,105.51,105.91,226483.0,103.7152,104.2704,101.0153,101.3982,226483.0
2020-04-22 10:00:00,105.94,108.81,105.84,108.31,135826.0,101.427,104.1747,101.3312,103.696,135826.0
2020-04-22 10:30:00,108.19,108.75,107.11,107.23,91418.0,103.5811,104.1173,102.5471,102.662,91418.0
2020-04-22 11:00:00,107.22,108.05,107.09,107.44,110243.0,102.6524,103.4471,102.528,102.8631,110243.0
2020-04-22 11:30:00,107.43,107.86,107.0,107.67,190632.0,102.8535,103.2652,102.4418,103.0833,190632.0
2020-04-22 12:00:00,107.63,107.82,106.87,107.16,94844.0,103.045,103.2269,102.3174,102.595,94844.0
2020-04-22 12:30:00,107.14,107.21,106.23,106.77,138999.0,102.5759,102.6429,101.7046,102.2216,138999.0
2020-04-22 13:00:00,106.84,106.92,106.23,106.6,63545.0,102.2886,102.3652,101.7046,102.0589,63545.0
2020-04-22 13:30:00,106.61,106.77,106.04,106.08,77732.0,102.0684,102.2216,101.5227,101.561,77732.0
2020-04-22 14:00:00,106.06,106.27,105.56,105.69,100278.0,101.5419,101.7429,101.0632,101.1876,100278.0
2020-04-22 14:30:00,105.73,106.9,105.64,106.11,220408.0,101.2259,102.3461,101.1398,101.5897,220408.0
2020-04-22 15:00:00,106.21,106.31,105.51,105.55,167034.0,101.6855,101.7812,101.0153,101.0536,167034.0
2020-04-22 15:30:00,105.5,105.99,104.34,104.42,402347.0,101.0057,101.4748,99.8951,99.9717,402347.0
2020-04-23 09:30:00,105.5,109.5,104.74,107.05,245983.0,101.0057,104.8353,100.2781,102.4897,245983.0
2020-04-23 10:00:00,107.15,107.83,106.71,106.72,471746.0,102.5854,103.2365,102.1642,102.1737,471746.0
2020-04-23 10:30:00,106.89,108.98,106.8,108.15,135763.0,102.3365,104.3375,102.2503,103.5428,135763.0
2020-04-23 11:00:00,108.13,108.13,107.15,107.28,364217.0,103.5237,103.5237,102.5854,102.7099,364217.0
2020-04-23 11:30:00,107.3,107.36,106.39,106.64,74704.0,102.729,102.7865,101.8578,102.0972,74704.0
2020-04-23 12:00:00,106.64,107.04,106.6,106.89,69504.0,102.0972,102.4801,102.0589,102.3365,69504.0
2020-04-23 12:30:00,106.85,106.9,104.61,105.68,138438.0,102.2982,102.3461,100.1536,101.178,138438.0
2020-04-23 13:00:00,105.74,106.28,105.26,105.9,71765.0,101.2355,101.7525,100.7759,101.3887,71765.0
2020-04-23 13:30:00,105.9,106.44,104.88,105.33,64307.0,101.3887,101.9057,100.4121,100.843,64307.0
2020-04-23 14:00:00,105.39,105.68,104.63,105.39,57103.0,100.9004,101.178,100.1728,100.9004,57103.0
2020-04-23 14:30:00,105.34,105.55,104.87,105.35,58174.0,100.8525,101.0536,100.4026,100.8621,58174.0
2020-04-23 15:00:00,105.35,105.48,104.62,105.04,103060.0,100.8621,100.9866,100.1632,100.5653,103060.0
2020-04-23 15:30:00,105.06,105.63,104.61,104.79,284044.0,100.5845,101.1302,100.1536,100.326,284044.0
2020-04-24 09:30:00,106.01,106.45,104.86,105.09,67855.0,101.494,101.9152,100.393,100.6132,67855.0
2020-04-24 10:00:00,105.09,105.68,104.42,104.43,72159.0,100.6132,101.178,99.9717,99.9813,72159.0
2020-04-24 10:30:00,104.36,105.22,104.28,105.13,48572.0,99.9143,100.7376,99.8377,100.6515,48572.0
2020-04-24 11:00:00,105.13,105.41,104.76,105.24,64849.0,100.6515,100.9195,100.2972,100.7568,64849.0
2020-04-24 11:30:00,105.24,105.58,104.88,104.89,70025.0,100.7568,101.0823,100.4121,100.4217,70025.0
2020-04-24 12:00:00,104.94,105.4,104.8,105.06,87328.0,100.4696,100.91,100.3355,100.5845,87328.0
2020-04-24 12:30:00,104.99,105.41,104.94,105.25,46375.0,100.5174,100.9195,100.4696,100.7664,46375.0
2020-04-24 13:00:00,105.24,105.29,104.84,105.18,36459.0,100.7568,100.8047,100.3738,100.6993,36459.0
2020-04-24 13:30:00,105.23,105.66,104.95,105.66,67975.0,100.7472,101.1589,100.4791,101.1589,67975.0
2020-04-24 14:00:00,105.7,106.41,105.53,106.31,97616.0,101.1972,101.8769,101.0344,101.7812,97616.0
2020-04-24 14:30:00,106.3,107.8,106.28,107.35,193393.0,101.7716,103.2077,101.7525,102.7769,193393.0
2020-04-24 15:00:00,107.32,108.11,107.08,108.11,147924.0,102.7482,103.5045,102.5184,103.5045,147924.0
2020-04-24 15:30:00,108.07,108.61,107.45,107.83,401636.0,103.4662,103.9832,102.8726,103.2365,401636.0
2020-04-27 09:30:00,108.86,110.9,108.68,109.75,251421.0,104.2226,106.1757,104.0502,105.0747,251421.0
2020-04-27 10:00:00,109.71,110.73,109.3,110.73,120015.0,105.0364,106.0129,104.6438,106.0129,120015.0
2020-04-27 10:30:00,110.73,110.8,109.65,109.93,94294.0,106.0129,106.0799,104.9789,105.247,94294.0
2020-04-27 11:00:00,109.95,110.32,109.41,110.17,90488.0,105.2661,105.6204,104.7492,105.4768,90488.0
2020-04-27 11:30:00,110.19,110.47,109.42,109.56,79949.0,105.4959,105.764,104.7587,104.8928,79949.0
2020-04-27 12:00:00,109.58,110.76,109.56,110.59,77995.0,104.9119,106.0416,104.8928,105.8789,77995.0
2020-04-27 12:30:00,110.56,111.0,110.37,110.86,88978.0,105.8502,106.2714,105.6683,106.1374,88978.0
2020-04-27 13:00:00,110.85,110.89,110.03,110.38,51726.0,106.1278,106.1661,105.3427,105.6778,51726.0
2020-04-27 13:30:00,110.4,110.56,110.03,110.21,96337.0,105.697,105.8502,105.3427,105.5151,96337.0
2020-04-27 14:00:00,110.24,111.07,110.2,110.82,41436.0,105.5438,106.3384,105.5055,106.0991,41436.0
2020-04-27 14:30:00,110.79,111.49,110.78,111.33,63845.0,106.0704,106.7405,106.0608,106.5874,63845.0
2020-04-27 15:00:00,111.31,111.72,111.11,111.4,85922.0,106.5682,106.9607,106.3767,106.6544,85922.0
2020-04-27 15:30:00,111.45,111.91,110.71,110.9,401559.0,106.7022,107.1427,105.9938,106.1757,401559.0
2020-04-28 09:30:00,111.66,113.74,111.63,112.43,170730.0,106.9033,108.8947,106.8746,107.6405,170730.0
2020-04-28 10:00:00,112.3,112.3,110.36,110.56,125342.0,107.516,107.516,105.6587,105.8502,125342.0
2020-04-28 10:30:00,110.64,110.77,108.94,109.1,178549.0,105.9268,106.0512,104.2992,104.4524,178549.0
2020-04-28 11:00:00,109.18,109.93,108.89,109.8,114587.0,104.5289,105.247,104.2513,105.1225,114587.0
2020-04-28 11:30:00,109.77,110.17,109.32,109.9,81360.0,105.0938,105.4768,104.663,105.2183,81360.0
2020-04-28 12:00:00,109.91,110.29,109.38,109.79,68255.0,105.2279,105.5917,104.7204,105.113,68255.0
2020-04-28 12:30:00,109.75,110.15,109.54,110.11,78890.0,105.0747,105.4576,104.8736,105.4193,78890.0
2020-04-28 13:00:00,110.15,110.47,109.52,110.06,67383.0,105.4576,105.764,104.8545,105.3715,67383.0
2020-04-28 13:30:00,110.05,110.2,109.49,109.65,68760.0,105.3619,105.5055,104.8257,104.9789,68760.0
2020-04-28 14:00:00,109.67,110.21,109.66,109.92,60674.0,104.9981,105.5151,104.9885,105.2374,60674.0
2020-04-28 14:30:00,109.92,110.0,109.61,109.92,100889.0,105.2374,105.314,104.9406,105.2374,100889.0
2020-04-28 15:00:00,109.9,110.3,109.37,109.83,103692.0,105.2183,105.6012,104.7109,105.1513,103692.0
2020-04-28 15:30:00,109.8,109.9,109.19,109.29,345379.0,105.1225,105.2183,104.5385,104.6343,345379.0
2020-04-29 09:30:00,112.59,113.2,111.41,113.02,173481.0,107.7937,108.3777,106.664,108.2054,173481.0
2020-04-29 10:00:00,113.11,115.72,112.76,115.16,174558.0,108.2915,110.7903,107.9564,110.2542,174558.0
2020-04-29 10:30:00,115.22,115.43,114.5,114.55,121121.0,110.3116,110.5127,109.6223,109.6702,121121.0
2020-04-29 11:00:00,114.5,114.77,113.84,114.41,74745.0,109.6223,109.8808,108.9904,109.5362,74745.0
2020-04-29 11:30:00,114.38,115.15,114.18,114.94,80331.0,109.5074,110.2446,109.3159,110.0436,80331.0
2020-04-29 12:00:00,114.92,115.2,114.32,114.38,119505.0,110.0244,110.2925,109.45,109.5074,119505.0
2020-04-29 12:30:00,114.39,115.47,114.0,115.31,166088.0,109.517,110.551,109.1436,110.3978,166088.0
2020-04-29 13:00:00,115.34,115.97,115.33,115.8,62130.0,110.4265,111.0297,110.417,110.8669,62130.0
2020-04-29 13:30:00,115.75,115.77,114.85,115.15,70023.0,110.8191,110.8382,109.9574,110.2446,70023.0
2020-04-29 14:00:00,115.15,115.49,114.45,114.77,114560.0,110.2446,110.5701,109.5744,109.8808,114560.0
2020-04-29 14:30:00,114.71,115.1,114.34,114.74,103005.0,109.8234,110.1968,109.4691,109.8521,103005.0
2020-04-29 15:00:00,114.68,114.75,114.16,114.3,124589.0,109.7946,109.8617,109.2968,109.4308,124589.0
2020-04-29 15:30:00,114.29,114.34,113.29,113.33,372342.0,109.4213,109.4691,108.4639,108.5022,372342.0
2020-04-30 09:30:00,111.86,112.2,110.79,111.56,94182.0,107.0948,107.4203,106.0704,106.8076,94182.0
2020-04-30 10:00:00,111.65,112.01,110.06,110.37,71004.0,106.8937,107.2384,105.3715,105.6683,71004.0
2020-04-30 10:30:00,110.33,111.28,110.31,111.21,72974.0,105.63,106.5395,105.6108,106.4725,72974.0
2020-04-30 11:00:00,111.16,111.85,111.15,111.59,49983.0,106.4246,107.0852,106.415,106.8363,49983.0
2020-04-30 11:30:00,111.43,112.3,110.34,110.84,77483.0,106.6831,107.516,105.6395,106.1182,77483.0
2020-04-30 12:00:00,110.86,110.86,109.72,109.78,69236.0,106.1374,106.1374,105.0459,105.1034,69236.0
2020-04-30 12:30:00,109.75,110.0,109.33,109.97,120777.0,105.0747,105.314,104.6726,105.2853,120777.0
2020-04-30 13:00:00,109.93,110.31,109.64,109.71,73883.0,105.247,105.6108,104.9694,105.0364,73883.0
2020-04-30 13:30:00,109.62,109.93,109.06,109.16,93598.0,104.9502,105.247,104.4141,104.5098,93598.0
2020-04-30 14:00:00,109.08,109.87,109.08,109.75,86483.0,104.4332,105.1896,104.4332,105.0747,86483.0
2020-04-30 14:30:00,109.81,110.13,109.25,109.75,71230.0,105.1321,105.4385,104.596,105.0747,71230.0
2020-04-30 15:00:00,109.74,110.34,109.62,110.3,83542.0,105.0651,105.6395,104.9502,105.6012,83542.0
2020-04-30 15:30:00,110.4,110.42,109.37,109.88,280774.0,105.697,105.7161,104.7109,105.1991,280774.0
2020-05-01 09:30:00,107.38,108.62,105.26,105.42,208974.0,102.8056,103.9928,100.7759,100.9291,208974.0
2020-05-01 10:00:00,105.59,106.0,104.62,105.51,176815.0,101.0919,101.4844,100.1632,101.0153,176815.0
2020-05-01 10:30:00,105.55,106.09,104.85,104.96,98879.0,101.0536,101.5706,100.3834,100.4887,98879.0
2020-05-01 11:00:00,104.86,105.07,104.42,104.61,70405.0,100.393,100.594,99.9717,100.1536,70405.0
2020-05-01 11:30:00,104.64,104.65,104.0,104.44,110443.0,100.1824,100.1919,99.5696,99.9909,110443.0
2020-05-01 12:00:00,104.46,104.66,103.94,104.0,64386.0,100.01,100.2015,99.5122,99.5696,64386.0
2020-05-01 12:30:00,104.0,104.44,103.89,103.98,59217.0,99.5696,99.9909,99.4643,99.5505,59217.0
2020-05-01 13:00:00,104.0,104.29,103.7,104.13,42913.0,99.5696,99.8473,99.2824,99.6941,42913.0
2020-05-01 13:30:00,104.08,104.43,103.97,104.25,52303.0,99.6462,99.9813,99.5409,99.809,52303.0
2020-05-01 14:00:00,104.19,105.12,104.16,104.89,52174.0,99.7515,100.6419,99.7228,100.4217,52174.0
2020-05-01 14:30:00,104.84,104.84,104.47,104.68,40149.0,100.3738,100.3738,100.0196,100.2206,40149.0
2020-05-01 15:00:00,104.62,104.93,104.3,104.46,82643.0,100.1632,100.46,99.8568,100.01,82643.0
2020-05-01 15:30:00,104.45,104.94,104.18,104.88,221146.0,100.0004,100.4696,99.7419,100.4121,221146.0
2020-05-04 09:30:00,103.28,104.26,102.07,104.26,181928.0,98.8803,99.8185,97.7218,99.8185,181928.0
2020-05-04 10:00:00,103.89,104.32,102.48,102.9,177831.0,99.4643,99.876,98.1144,98.5165,177831.0
2020-05-04 10:30:00,102.87,102.87,102.06,102.12,108529.0,98.4878,98.4878,97.7123,97.7697,108529.0
2020-05-04 11:00:00,102.1,103.04,101.46,102.51,109282.0,97.7506,98.6505,97.1378,98.1431,109282.0
2020-05-04 11:30:00,102.51,103.65,102.5,103.39,69863.0,98.1431,99.2345,98.1335,98.9856,69863.0
2020-05-04 12:00:00,103.37,103.91,103.26,103.84,44168.0,98.9665,99.4834,98.8611,99.4164,44168.0
2020-05-04 12:30:00,103.84,103.94,102.67,102.92,38143.0,99.4164,99.5122,98.2963,98.5356,38143.0
2020-05-04 13:00:00,102.93,103.13,102.26,102.67,46011.0,98.5452,98.7367,97.9037,98.2963,46011.0
2020-05-04 13:30:00,102.71,103.01,102.46,102.61,134670.0,98.3346,98.6218,98.0952,98.2388,134670.0
2020-05-04 14:00:00,102.61,103.56,102.47,103.22,90076.0,98.2388,99.1484,98.1048,98.8228,90076.0
2020-05-04 14:30:00,103.21,103.45,102.6,103.31,53395.0,98.8133,99.043,98.2293,98.909,53395.0
2020-05-04 15:00:00,103.35,104.0,103.22,103.88,92932.0,98.9473,99.5696,98.8228,99.4547,92932.0
2020-05-04 15:30:00,103.87,104.24,103.33,103.56,321009.0,99.4452,99.7994,98.9282,99.1484,321009.0
2020-05-05 09:30:00,105.6,107.55,105.28,107.55,113160.0,101.1015,102.9684,100.7951,102.9684,113160.0
2020-05-05 10:00:00,107.6,108.49,106.35,106.35,172264.0,103.0163,103.8683,101.8195,101.8195,172264.0
2020-05-05 10:30:00,106.4,106.67,104.92,105.54,115675.0,101.8674,102.1259,100.4504,101.044,115675.0
2020-05-05 11:00:00,105.55,107.3,105.47,107.28,48570.0,101.0536,102.729,100.977,102.7099,48570.0
2020-05-05 11:30:00,107.28,108.11,107.16,108.04,50672.0,102.7099,103.5045,102.595,103.4375,50672.0
2020-05-05 12:00:00,108.08,108.14,107.61,107.98,45048.0,103.4758,103.5333,103.0258,103.3801,45048.0
2020-05-05 12:30:00,107.95,107.95,107.28,107.61,44128.0,103.3513,103.3513,102.7099,103.0258,44128.0
2020-05-05 13:00:00,107.59,107.92,107.37,107.92,32028.0,103.0067,103.3226,102.7961,103.3226,32028.0
2020-05-05 13:30:00,107.9,107.94,107.26,107.35,57678.0,103.3035,103.3418,102.6907,102.7769,57678.0
2020-05-05 14:00:00,107.4,108.0,107.37,107.82,39079.0,102.8248,103.3992,102.7961,103.2269,39079.0
2020-05-05 14:30:00,107.77,107.81,107.2,107.5,55979.0,103.179,103.2173,102.6333,102.9205,55979.0
2020-05-05 15:00:00,107.46,107.61,106.58,106.78,103453.0,102.8822,103.0258,102.0397,102.2312,103453.0
2020-05-05 15:30:00,106.74,106.91,105.91,106.53,321473.0,102.1929,102.3556,101.3982,101.9918,321473.0
2020-05-06 09:30:00,106.92,106.92,103.21,103.6,226344.0,102.3652,102.3652,98.8133,99.1867,226344.0
2020-05-06 10:00:00,103.58,104.0,102.83,103.8,164002.0,99.1675,99.5696,98.4495,99.3781,164002.0
2020-05-06 10:30:00,103.8,104.6,103.41,103.63,111037.0,99.3781,100.1441,99.0047,99.2154,111037.0
2020-05-06 11:00:00,103.7,104.08,102.57,102.93,130597.0,99.2824,99.6462,98.2005,98.5452,130597.0
2020-05-06 11:30:00,102.95,103.23,102.44,102.58,231692.0,98.5643,98.8324,98.0761,98.2101,231692.0
2020-05-06 12:00:00,102.61,103.51,102.6,103.45,196454.0,98.2388,99.1005,98.2293,99.043,196454.0
2020-05-06 12:30:00,103.44,103.51,102.81,102.81,39672.0,99.0335,99.1005,98.4303,98.4303,39672.0
2020-05-06 13:00:00,102.87,103.19,102.61,102.77,56591.0,98.4878,98.7941,98.2388,98.392,56591.0
2020-05-06 13:30:00,102.77,103.4,102.57,103.1,50882.0,98.392,98.9952,98.2005,98.708,50882.0
2020-05-06 14:00:00,103.0,103.06,101.52,101.55,103190.0,98.6122,98.6697,97.1953,97.224,103190.0
2020-05-06 14:30:00,101.58,101.88,101.28,101.29,120689.0,97.2527,97.5399,96.9655,96.9751,120689.0
2020-05-06 15:00:00,101.34,101.52,100.54,100.76,163998.0,97.0229,97.1953,96.257,96.4676,163998.0
2020-05-06 15:30:00,100.69,100.7,99.05,99.56,498412.0,96.4006,96.4102,94.8305,95.3188,498412.0
2020-05-07 09:30:00,101.04,103.24,100.38,102.81,137250.0,96.7357,98.842,96.1038,98.4303,137250.0
2020-05-07 10:00:00,102.81,104.5,102.59,104.39,140497.0,98.4303,100.0483,98.2197,99.943,140497.0
2020-05-07 10:30:00,104.38,104.82,103.24,103.24,90880.0,99.9334,100.3547,98.842,98.842,90880.0
2020-05-07 11:00:00,103.17,103.52,102.64,103.12,70039.0,98.775,99.1101,98.2676,98.7271,70039.0
2020-05-07 11:30:00,103.12,103.92,103.11,103.61,58356.0,98.7271,99.493,98.7175,99.1962,58356.0
2020-05-07 12:00:00,103.63,104.0,103.55,103.84,93544.0,99.2154,99.5696,99.1388,99.4164,93544.0
2020-05-07 12:30:00,103.88,104.03,103.2,103.45,45169.0,99.4547,99.5983,98.8037,99.043,45169.0
2020-05-07 13:00:00,103.45,103.66,103.0,103.28,45809.0,99.043,99.2441,98.6122,98.8803,45809.0
2020-05-07 13:30:00,103.35,103.39,102.95,103.27,44351.0,98.9473,98.9856,98.5643,98.8707,44351.0
2020-05-07 14:00:00,103.22,103.32,102.8,103.12,98067.0,98.8228,98.9186,98.4207,98.7271,98067.0
2020-05-07 14:30:00,103.06,103.26,102.43,102.49,54773.0,98.6697,98.8611,98.0665,98.1239,54773.0
2020-05-07 15:00:00,102.5,102.85,102.18,102.42,104425.0,98.1335,98.4686,97.8271,98.0569,104425.0
2020-05-07 15:30:00,102.42,102.68,102.15,102.54,314949.0,98.0569,98.3058,97.7984,98.1718,314949.0
2020-05-08 09:30:00,104.5,105.96,104.08,105.91,132767.0,100.0483,101.4461,99.6462,101.3982,132767.0
2020-05-08 10:00:00,105.96,106.03,104.76,105.03,169739.0,101.4461,101.5131,100.2972,100.5557,169739.0
2020-05-08 10:30:00,105.08,105.3,104.35,105.3,124713.0,100.6036,100.8142,99.9047,100.8142,124713.0
2020-05-08 11:00:00,105.31,106.38,105.11,106.38,63718.0,100.8238,101.8482,100.6323,101.8482,63718.0
2020-05-08 11:30:00,106.44,106.69,106.14,106.53,57191.0,101.9057,102.145,101.6185,101.9918,57191.0
2020-05-08 12:00:00,106.62,106.89,106.54,106.77,34890.0,102.078,102.3365,102.0014,102.2216,34890.0
2020-05-08 12:30:00,106.72,106.93,106.5,106.56,50112.0,102.1737,102.3748,101.9631,102.0206,50112.0
2020-05-08 13:00:00,106.56,106.68,106.32,106.56,26263.0,102.0206,102.1354,101.7908,102.0206,26263.0
2020-05-08 13:30:00,106.59,106.67,106.25,106.45,31010.0,102.0493,102.1259,101.7238,101.9152,31010.0
2020-05-08 14:00:00,106.45,106.84,106.26,106.84,29087.0,101.9152,102.2886,101.7333,102.2886,29087.0
2020-05-08 14:30:00,106.85,107.05,106.43,107.05,91991.0,102.2982,102.4897,101.8961,102.4897,91991.0
2020-05-08 15:00:00,107.05,107.41,106.84,107.34,56000.0,102.4897,102.8343,102.2886,102.7673,56000.0
2020-05-08 15:30:00,107.36,108.12,107.17,107.86,258946.0,102.7865,103.5141,102.6046,103.2652,258946.0
2020-05-11 09:30:00,106.0,106.6,103.47,104.24,182396.0,101.4844,102.0589,99.0622,99.7994,182396.0
2020-05-11 10:00:00,104.06,104.15,103.04,103.83,93133.0,99.6271,99.7132,98.6505,99.4069,93133.0
2020-05-11 10:30:00,103.8,104.33,103.53,103.82,56713.0,99.3781,99.8856,99.1196,99.3973,56713.0
2020-05-11 11:00:00,103.85,104.54,103.62,104.47,77641.0,99.426,100.0866,99.2058,100.0196,77641.0
2020-05-11 11:30:00,104.46,104.72,104.33,104.51,33564.0,100.01,100.2589,99.8856,100.0579,33564.0
2020-05-11 12:00:00,104.56,105.29,104.38,105.23,36840.0,100.1058,100.8047,99.9334,100.7472,36840.0
2020-05-11 12:30:00,105.28,106.14,105.22,105.87,57934.0,100.7951,101.6185,100.7376,101.36,57934.0
2020-05-11 13:00:00,105.87,106.25,105.75,106.07,45411.0,101.36,101.7238,101.2451,101.5514,45411.0
2020-05-11 13:30:00,106.08,106.39,105.82,105.82,97096.0,101.561,101.8578,101.3121,101.3121,97096.0
2020-05-11 14:00:00,105.86,105.86,104.84,105.4,105316.0,101.3504,101.3504,100.3738,100.91,105316.0
2020-05-11 14:30:00,105.46,105.72,105.34,105.47,44468.0,100.9674,101.2163,100.8525,100.977,44468.0
2020-05-11 15:00:00,105.44,105.66,104.63,104.78,96046.0,100.9483,101.1589,100.1728,100.3164,96046.0
2020-05-11 15:30:00,104.77,104.88,104.08,104.14,257891.0,100.3068,100.4121,99.6462,99.7037,257891.0
2020-05-12 09:30:00,104.9,104.97,102.34,102.83,241708.0,100.4313,100.4983,97.9803,98.4495,241708.0
2020-05-12 10:00:00,102.92,103.25,102.0,102.22,157144.0,98.5356,98.8516,97.6548,97.8654,157144.0
2020-05-12 10:30:00,102.27,102.56,101.37,101.8,193100.0,97.9133,98.191,97.0517,97.4633,193100.0
2020-05-12 11:00:00,101.8,102.2,101.63,101.77,122497.0,97.4633,97.8463,97.3006,97.4346,122497.0
2020-05-12 11:30:00,101.82,101.98,101.29,101.65,59245.0,97.4825,97.6357,96.9751,97.3197,59245.0
2020-05-12 12:00:00,101.68,101.76,100.84,101.17,75300.0,97.3484,97.425,96.5442,96.8602,75300.0
2020-05-12 12:30:00,101.18,101.42,100.96,101.16,57664.0,96.8697,97.0995,96.6591,96.8506,57664.0
2020-05-12 13:00:00,101.17,101.22,100.3,100.53,90738.0,96.8602,96.908,96.0272,96.2474,90738.0
2020-05-12 13:30:00,100.49,100.94,100.24,100.9,79237.0,96.2091,96.64,95.9698,96.6017,79237.0
2020-05-12 14:00:00,100.85,100.92,100.24,100.54,94822.0,96.5538,96.6208,95.9698,96.257,94822.0
2020-05-12 14:30:00,100.55,101.6,100.55,101.54,136682.0,96.2666,97.2719,96.2666,97.2144,136682.0
2020-05-12 15:00:00,101.55,101.62,100.88,100.99,162056.0,97.224,97.291,96.5825,96.6878,162056.0
2020-05-12 15:30:00,100.99,101.08,99.44,99.53,446822.0,96.6878,96.774,95.2039,95.29,446822.0
2020-05-13 09:30:00,100.12,101.28,98.72,100.78,819649.0,95.8549,96.9655,94.5145,96.4868,819649.0
2020-05-13 10:00:00,100.77,101.25,99.81,100.72,346585.0,96.4772,96.9368,95.5581,96.4293,346585.0
2020-05-13 10:30:00,100.81,101.21,100.29,100.58,101227.0,96.5155,96.8985,96.0177,96.2953,101227.0
2020-05-13 11:00:00,100.58,100.64,99.76,100.2,164184.0,96.2953,96.3528,95.5102,95.9315,164184.0
2020-05-13 11:30:00,100.15,100.4,98.64,99.34,256776.0,95.8836,96.123,94.438,95.1081,256776.0
2020-05-13 12:00:00,99.28,99.78,98.34,99.06,214446.0,95.0507,95.5294,94.1507,94.8401,214446.0
2020-05-13 12:30:00,99.11,99.46,98.83,99.33,114718.0,94.8879,95.223,94.6199,95.0986,114718.0
2020-05-13 13:00:00,99.34,100.21,98.94,100.06,108179.0,95.1081,95.9411,94.7252,95.7975,108179.0
2020-05-13 13:30:00,99.99,100.31,99.34,99.48,114284.0,95.7304,96.0368,95.1081,95.2422,114284.0
2020-05-13 14:00:00,99.48,100.25,99.14,99.98,70216.0,95.2422,95.9794,94.9167,95.7209,70216.0
2020-05-13 14:30:00,99.95,100.29,99.42,99.42,200164.0,95.6921,96.0177,95.1847,95.1847,200164.0
2020-05-13 15:00:00,99.46,99.84,98.99,99.31,404798.0,95.223,95.5868,94.773,95.0794,404798.0
2020-05-13 15:30:00,99.33,100.62,99.33,100.31,472136.0,95.0986,96.3336,95.0986,96.0368,472136.0
2020-05-14 09:30:00,98.67,98.67,95.86,96.43,248842.0,94.4667,94.4667,91.7764,92.3221,248842.0
2020-05-14 10:00:00,96.43,96.96,96.03,96.12,285540.0,92.3221,92.8295,91.9391,92.0253,285540.0
2020-05-14 10:30:00,96.09,98.81,95.94,98.4,452025.0,91.9966,94.6007,91.853,94.2082,452025.0
2020-05-14 11:00:00,98.43,99.03,97.14,97.36,215828.0,94.2369,94.8113,93.0019,93.2125,215828.0
2020-05-14 11:30:00,97.41,97.6,96.01,96.63,193118.0,93.2603,93.4423,91.92,92.5136,193118.0
2020-05-14 12:00:00,96.66,97.3,96.33,96.92,155453.0,92.5423,93.155,92.2264,92.7912,155453.0
2020-05-14 12:30:00,96.87,97.8,96.8,97.77,418468.0,92.7434,93.6337,92.6763,93.605,418468.0
2020-05-14 13:00:00,97.75,98.28,97.44,98.27,180567.0,93.5859,94.0933,93.2891,94.0837,180567.0
2020-05-14 13:30:00,98.26,98.36,97.67,97.77,264980.0,94.0741,94.1699,93.5093,93.605,264980.0
2020-05-14 14:00:00,97.73,98.27,97.53,98.18,73964.0,93.5667,94.0837,93.3752,93.9975,73964.0
2020-05-14 14:30:00,98.24,98.48,97.55,98.39,120279.0,94.055,94.2848,93.3944,94.1986,120279.0
2020-05-14 15:00:00,98.35,99.28,98.26,99.19,135936.0,94.1603,95.0507,94.0741,94.9645,135936.0
2020-05-14 15:30:00,99.19,99.42,98.7,99.15,405833.0,94.9645,95.1847,94.4954,94.9262,405833.0
2020-05-15 09:30:00,98.41,99.66,97.78,99.66,317795.0,94.2177,95.4145,93.6146,95.4145,317795.0
2020-05-15 10:00:00,99.61,100.11,99.08,99.4,157327.0,95.3666,95.8453,94.8592,95.1656,157327.0
2020-05-15 10:30:00,99.34,99.59,98.58,99.02,443980.0,95.1081,95.3475,94.3805,94.8018,443980.0
2020-05-15 11:00:00,99.06,99.23,98.31,99.02,365873.0,94.8401,95.0028,94.122,94.8018,365873.0
2020-05-15 11:30:00,99.02,99.11,98.61,98.73,210029.0,94.8018,94.8879,94.4092,94.5241,210029.0
2020-05-15 12:00:00,98.7,98.86,98.33,98.45,250929.0,94.4954,94.6486,94.1412,94.256,250929.0
2020-05-15 12:30:00,98.43,98.6,97.63,97.66,458569.0,94.2369,94.3997,93.471,93.4997,458569.0
2020-05-15 13:00:00,97.66,98.0,97.1,97.82,265295.0,93.4997,93.8252,92.9636,93.6529,265295.0
2020-05-15 13:30:00,97.79,98.72,97.6,98.63,105845.0,93.6242,94.5145,93.4423,94.4284,105845.0
2020-05-15 14:00:00,98.69,98.85,98.26,98.65,139178.0,94.4858,94.639,94.0741,94.4475,139178.0
2020-05-15 14:30:00,98.67,98.73,98.03,98.2,96267.0,94.4667,94.5241,93.8539,94.0167,96267.0
2020-05-15 15:00:00,98.24,99.21,98.06,99.1,105695.0,94.055,94.9837,93.8827,94.8784,105695.0
2020-05-15 15:30:00,99.12,99.25,98.58,98.74,302833.0,94.8975,95.022,94.3805,94.5337,302833.0
2020-05-18 09:30:00,102.52,107.98,102.4,107.68,869711.0,98.1527,103.3801,98.0378,103.0928,869711.0
2020-05-18 10:00:00,107.65,108.33,106.46,106.6,270999.0,103.0641,103.7152,101.9248,102.0589,270999.0
2020-05-18 10:30:00,106.42,106.48,105.36,106.03,172153.0,101.8865,101.944,100.8717,101.5131,172153.0
2020-05-18 11:00:00,106.03,106.13,105.19,105.59,162617.0,101.5131,101.6089,100.7089,101.0919,162617.0
2020-05-18 11:30:00,105.52,106.05,105.04,105.82,217398.0,101.0249,101.5323,100.5653,101.3121,217398.0
2020-05-18 12:00:00,105.83,106.01,105.39,105.65,292925.0,101.3217,101.494,100.9004,101.1493,292925.0
2020-05-18 12:30:00,105.64,105.68,104.05,104.09,524294.0,101.1398,101.178,99.6175,99.6558,524294.0
2020-05-18 13:00:00,104.09,105.96,103.89,105.81,538221.0,99.6558,101.4461,99.4643,101.3025,538221.0
2020-05-18 13:30:00,105.78,106.12,105.64,105.87,124376.0,101.2738,101.5993,101.1398,101.36,124376.0
2020-05-18 14:00:00,105.86,105.91,104.7,104.99,85221.0,101.3504,101.3982,100.2398,100.5174,85221.0
2020-05-18 14:30:00,104.98,105.26,104.44,104.51,341730.0,100.5079,100.7759,99.9909,100.0579,341730.0
2020-05-18 15:00:00,104.53,104.75,103.89,104.6,523996.0,100.077,100.2877,99.4643,100.1441,523996.0
2020-05-18 15:30:00,104.62,106.39,104.57,105.58,784721.0,100.1632,101.8578,100.1153,101.0823,784721.0
2020-05-19 09:30:00,104.38,105.19,102.65,104.09,160359.0,99.9334,100.7089,98.2771,99.6558,160359.0
2020-05-19 10:00:00,104.08,104.9,103.86,104.13,204040.0,99.6462,100.4313,99.4356,99.6941,204040.0
2020-05-19 10:30:00,104.15,104.66,103.67,104.16,289278.0,99.7132,100.2015,99.2537,99.7228,289278.0
2020-05-19 11:00:00,104.16,105.24,104.02,105.14,767921.0,99.7228,100.7568,99.5888,100.6611,767921.0
2020-05-19 11:30:00,105.13,105.86,104.53,105.79,300404.0,100.6515,101.3504,100.077,101.2834,300404.0
2020-05-19 12:00:00,105.94,106.51,105.52,105.59,249889.0,101.427,101.9727,101.0249,101.0919,249889.0
2020-05-19 12:30:00,105.59,105.61,104.82,104.87,186844.0,101.0919,101.111,100.3547,100.4026,186844.0
2020-05-19 13:00:00,104.84,105.18,104.54,104.88,214023.0,100.3738,100.6993,100.0866,100.4121,214023.0
2020-05-19 13:30:00,104.92,105.15,104.68,104.96,112588.0,100.4504,100.6706,100.2206,100.4887,112588.0
2020-05-19 14:00:00,104.97,105.12,104.78,104.91,111679.0,100.4983,100.6419,100.3164,100.4408,111679.0
2020-05-19 14:30:00,104.95,105.23,104.05,104.15,241731.0,100.4791,100.7472,99.6175,99.7132,241731.0
2020-05-19 15:00:00,104.13,105.52,104.1,105.25,192173.0,99.6941,101.0249,99.6654,100.7664,192173.0
2020-05-19 15:30:00,105.22,105.34,103.87,103.87,280599.0,100.7376,100.8525,99.4452,99.4452,280599.0
2020-05-20 09:30:00,105.86,105.86,104.29,104.87,541921.0,101.3504,101.3504,99.8473,100.4026,541921.0
2020-05-20 10:00:00,104.9,105.99,104.82,105.14,515397.0,100.4313,101.4748,100.3547,100.6611,515397.0
2020-05-20 10:30:00,105.14,106.49,105.07,106.16,321971.0,100.6611,101.9535,100.594,101.6376,321971.0
2020-05-20 11:00:00,106.17,106.26,105.47,105.52,480355.0,101.6472,101.7333,100.977,101.0249,480355.0
2020-05-20 11:30:00,105.52,105.96,105.48,105.64,458818.0,101.0249,101.4461,100.9866,101.1398,458818.0
2020-05-20 12:00:00,105.66,105.67,105.12,105.45,184127.0,101.1589,101.1685,100.6419,100.9578,184127.0
2020-05-20 12:30:00,105.47,105.98,105.28,105.98,146400.0,100.977,101.4653,100.7951,101.4653,146400.0
2020-05-20 13:00:00,105.98,106.62,105.97,106.24,104645.0,101.4653,102.078,101.4557,101.7142,104645.0
2020-05-20 13:30:00,106.25,106.56,106.0,106.4,74189.0,101.7238,102.0206,101.4844,101.8674,74189.0
2020-05-20 14:00:00,106.42,106.72,106.03,106.53,371787.0,101.8865,102.1737,101.5131,101.9918,371787.0
2020-05-20 14:30:00,106.52,107.22,106.5,106.7,275493.0,101.9823,102.6524,101.9631,102.1546,275493.0
2020-05-20 15:00:00,106.69,106.72,106.12,106.52,168319.0,102.145,102.1737,101.5993,101.9823,168319.0
2020-05-20 15:30:00,106.53,106.71,105.97,106.43,417725.0,101.9918,102.1642,101.4557,101.8961,417725.0
2020-05-21 09:30:00,105.87,107.06,105.65,107.02,691598.0,101.36,102.4993,101.1493,102.461,691598.0
2020-05-21 10:00:00,106.96,107.17,106.29,106.95,227883.0,102.4035,102.6046,101.7621,102.3939,227883.0
2020-05-21 10:30:00,106.94,107.23,106.3,107.0,189559.0,102.3844,102.662,101.7716,102.4418,189559.0
2020-05-21 11:00:00,107.0,107.0,106.08,106.2,137494.0,102.4418,102.4418,101.561,101.6759,137494.0
2020-05-21 11:30:00,106.25,106.87,106.14,106.44,142378.0,101.7238,102.3174,101.6185,101.9057,142378.0
2020-05-21 12:00:00,106.45,107.21,106.45,107.06,96875.0,101.9152,102.6429,101.9152,102.4993,96875.0
2020-05-21 12:30:00,106.98,107.48,106.82,107.03,118607.0,102.4227,102.9014,102.2695,102.4705,118607.0
2020-05-21 13:00:00,107.01,107.85,106.92,107.85,50125.0,102.4514,103.2556,102.3652,103.2556,50125.0
2020-05-21 13:30:00,107.85,108.44,107.66,108.34,101325.0,103.2556,103.8205,103.0737,103.7247,101325.0
2020-05-21 14:00:00,108.28,108.42,107.9,108.02,103529.0,103.6673,103.8013,103.3035,103.4184,103529.0
2020-05-21 14:30:00,108.02,108.15,107.52,107.77,115159.0,103.4184,103.5428,102.9397,103.179,115159.0
2020-05-21 15:00:00,107.79,108.19,107.51,108.05,168773.0,103.1982,103.5811,102.9301,103.4471,168773.0
2020-05-21 15:30:00,108.08,108.37,107.82,108.08,278059.0,103.4758,103.7535,103.2269,103.4758,278059.0
2020-05-22 09:30:00,108.49,108.79,106.68,106.82,143954.0,103.8683,104.1556,102.1354,102.2695,143954.0
2020-05-22 10:00:00,106.82,106.97,105.62,106.97,118335.0,102.2695,102.4131,101.1206,102.4131,118335.0
2020-05-22 10:30:00,107.0,107.05,105.85,105.98,193285.0,102.4418,102.4897,101.3408,101.4653,193285.0
2020-05-22 11:00:00,105.97,106.88,105.94,106.36,112939.0,101.4557,102.3269,101.427,101.8291,112939.0
2020-05-22 11:30:00,106.37,106.89,106.2,106.8,88219.0,101.8387,102.3365,101.6759,102.2503,88219.0
2020-05-22 12:00:00,106.81,106.81,106.02,106.52,66922.0,102.2599,102.2599,101.5036,101.9823,66922.0
2020-05-22 12:30:00,106.55,107.11,106.43,106.95,50706.0,102.011,102.5471,101.8961,102.3939,50706.0
2020-05-22 13:00:00,106.93,106.93,105.88,105.91,73230.0,102.3748,102.3748,101.3695,101.3982,73230.0
2020-05-22 13:30:00,105.86,105.96,105.5,105.86,96714.0,101.3504,101.4461,101.0057,101.3504,96714.0
2020-05-22 14:00:00,105.87,106.35,105.7,106.03,126110.0,101.36,101.8195,101.1972,101.5131,126110.0
2020-05-22 14:30:00,106.0,106.92,105.97,106.87,113247.0,101.4844,102.3652,101.4557,102.3174,113247.0
2020-05-22 15:00:00,106.87,106.94,106.07,106.23,127208.0,102.3174,102.3844,101.5514,101.7046,127208.0
2020-05-22 15:30:00,106.23,106.9,106.18,106.78,300545.0,101.7046,102.3461,101.6567,102.2312,300545.0
2020-05-26 09:30:00,110.95,113.61,110.26,112.67,347878.0,106.2235,108.7702,105.5629,107.8703,347878.0
2020-05-26 10:00:00,112.67,112.73,110.58,111.21,171908.0,107.8703,107.9277,105.8693,106.4725,171908.0
2020-05-26 10:30:00,111.12,111.48,110.64,110.75,112813.0,106.3863,106.731,105.9268,106.0321,112813.0
2020-05-26 11:00:00,110.87,110.88,110.08,110.44,74934.0,106.147,106.1565,105.3906,105.7353,74934.0
2020-05-26 11:30:00,110.45,110.5,109.64,109.83,70281.0,105.7448,105.7927,104.9694,105.1513,70281.0
2020-05-26 12:00:00,109.86,109.92,109.26,109.74,54168.0,105.18,105.2374,104.6055,105.0651,54168.0
2020-05-26 12:30:00,109.82,110.63,109.81,110.59,34619.0,105.1417,105.9172,105.1321,105.8789,34619.0
2020-05-26 13:00:00,110.59,110.6,110.14,110.36,41852.0,105.8789,105.8885,105.4481,105.6587,41852.0
2020-05-26 13:30:00,110.3,110.75,109.75,110.55,52504.0,105.6012,106.0321,105.0747,105.8406,52504.0
2020-05-26 14:00:00,110.55,110.77,110.23,110.68,57133.0,105.8406,106.0512,105.5342,105.965,57133.0
2020-05-26 14:30:00,110.68,110.9,109.8,109.86,73476.0,105.965,106.1757,105.1225,105.18,73476.0
2020-05-26 15:00:00,109.83,110.05,109.24,109.97,78252.0,105.1513,105.3619,104.5864,105.2853,78252.0
2020-05-26 15:30:00,109.99,110.02,108.98,109.12,172136.0,105.3044,105.3332,104.3375,104.4715,172136.0
2020-05-27 09:30:00,111.0,113.17,110.89,112.88,213500.0,106.2714,108.349,106.1661,108.0713,213500.0
2020-05-27 10:00:00,112.86,113.16,111.91,112.26,151705.0,108.0522,108.3394,107.1427,107.4777,151705.0
2020-05-27 10:30:00,112.26,112.26,110.25,111.34,118907.0,107.4777,107.4777,105.5534,106.5969,118907.0
2020-05-27 11:00:00,111.28,111.92,110.26,110.68,49165.0,106.5395,107.1522,105.5629,105.965,49165.0
2020-05-27 11:30:00,110.79,111.68,110.4,110.99,53378.0,106.0704,106.9224,105.697,106.2618,53378.0
2020-05-27 12:00:00,110.99,111.16,110.47,111.05,65429.0,106.2618,106.4246,105.764,106.3193,65429.0
2020-05-27 12:30:00,111.05,111.79,110.87,110.96,51384.0,106.3193,107.0278,106.147,106.2331,51384.0
2020-05-27 13:00:00,110.95,111.46,110.56,111.21,53271.0,106.2235,106.7118,105.8502,106.4725,53271.0
2020-05-27 13:30:00,111.22,111.51,110.92,111.39,40093.0,106.482,106.7597,106.1948,106.6448,40093.0
2020-05-27 14:00:00,111.42,111.99,111.41,111.78,45632.0,106.6735,107.2192,106.664,107.0182,45632.0
2020-05-27 14:30:00,111.76,112.1,111.67,111.91,36935.0,106.999,107.3246,106.9129,107.1427,36935.0
2020-05-27 15:00:00,111.9,112.97,111.84,112.95,96886.0,107.1331,108.1575,107.0756,108.1383,96886.0
2020-05-27 15:30:00,112.94,113.97,112.87,113.64,379063.0,108.1288,109.1149,108.0618,108.799,379063.0
2020-05-28 09:30:00,115.0,115.5,111.91,112.8,101089.0,110.101,110.5797,107.1427,107.9947,101089.0
2020-05-28 10:00:00,112.78,113.3,112.14,112.51,103383.0,107.9756,108.4734,107.3629,107.7171,103383.0
2020-05-28 10:30:00,112.53,113.57,112.44,113.19,46433.0,107.7362,108.7319,107.6501,108.3681,46433.0
2020-05-28 11:00:00,113.19,113.64,112.76,113.63,67926.0,108.3681,108.799,107.9564,108.7894,67926.0
2020-05-28 11:30:00,113.69,113.86,113.29,113.64,48549.0,108.8468,109.0096,108.4639,108.799,48549.0
2020-05-28 12:00:00,113.68,113.73,112.36,112.44,38647.0,108.8372,108.8851,107.5735,107.6501,38647.0
2020-05-28 12:30:00,112.48,112.55,111.77,111.89,61688.0,107.6884,107.7554,107.0086,107.1235,61688.0
2020-05-28 13:00:00,111.94,111.99,111.29,111.38,54112.0,107.1714,107.2192,106.5491,106.6352,54112.0
2020-05-28 13:30:00,111.4,111.68,111.21,111.53,53013.0,106.6544,106.9224,106.4725,106.7788,53013.0
2020-05-28 14:00:00,111.63,111.84,111.16,111.25,49692.0,106.8746,107.0756,106.4246,106.5108,49692.0
2020-05-28 14:30:00,111.31,111.39,110.5,110.75,42266.0,106.5682,106.6448,105.7927,106.0321,42266.0
2020-05-28 15:00:00,110.78,111.11,110.35,110.56,131748.0,106.0608,106.3767,105.6491,105.8502,131748.0
2020-05-28 15:30:00,110.55,110.71,109.42,109.77,376371.0,105.8406,105.9938,104.7587,105.0938,376371.0
2020-05-29 09:30:00,109.21,109.91,105.96,106.36,227172.0,104.5577,105.2279,101.4461,101.8291,227172.0
2020-05-29 10:00:00,106.18,107.22,105.89,106.51,177166.0,101.6567,102.6524,101.3791,101.9727,177166.0
2020-05-29 10:30:00,106.61,106.98,106.06,106.14,88938.0,102.0684,102.4227,101.5419,101.6185,88938.0
2020-05-29 11:00:00,106.19,106.34,105.86,105.97,70065.0,101.6663,101.8099,101.3504,101.4557,70065.0
2020-05-29 11:30:00,105.92,106.85,105.88,106.56,73110.0,101.4078,102.2982,101.3695,102.0206,73110.0
2020-05-29 12:00:00,106.58,106.58,105.72,105.84,43980.0,102.0397,102.0397,101.2163,101.3312,43980.0
2020-05-29 12:30:00,105.85,106.17,105.18,105.67,115409.0,101.3408,101.6472,100.6993,101.1685,115409.0
2020-05-29 13:00:00,105.64,105.96,104.86,104.9,64370.0,101.1398,101.4461,100.393,100.4313,64370.0
2020-05-29 13:30:00,104.9,105.05,104.52,104.91,51338.0,100.4313,100.5749,100.0675,100.4408,51338.0
2020-05-29 14:00:00,104.88,106.31,104.73,106.23,137464.0,100.4121,101.7812,100.2685,101.7046,137464.0
2020-05-29 14:30:00,106.3,107.18,105.23,107.16,110186.0,101.7716,102.6141,100.7472,102.595,110186.0
2020-05-29 15:00:00,107.16,107.96,107.04,107.17,177516.0,102.595,103.3609,102.4801,102.6046,177516.0
2020-05-29 15:30:00,107.17,107.31,106.59,106.89,356495.0,102.6046,102.7386,102.0493,102.3365,356495.0
2020-06-01 09:30:00,106.84,110.44,106.55,109.88,130919.0,102.2886,105.7353,102.011,105.1991,130919.0
2020-06-01 10:00:00,110.0,110.0,108.8,109.42,118183.0,105.314,105.314,104.1651,104.7587,118183.0
2020-06-01 10:30:00,109.45,109.83,109.12,109.2,42856.0,104.7874,105.1513,104.4715,104.5481,42856.0
2020-06-01 11:00:00,109.13,109.35,108.01,108.81,96571.0,104.4811,104.6917,103.4088,104.1747,96571.0
2020-06-01 11:30:00,108.72,109.06,108.49,108.94,25842.0,104.0885,104.4141,103.8683,104.2992,25842.0
2020-06-01 12:00:00,108.91,108.97,108.53,108.82,19198.0,104.2704,104.3279,103.9066,104.1843,19198.0
2020-06-01 12:30:00,108.79,109.42,108.53,108.7,33177.0,104.1556,104.7587,103.9066,104.0694,33177.0
2020-06-01 13:00:00,108.74,108.78,108.2,108.52,47270.0,104.1077,104.146,103.5907,103.8971,47270.0
2020-06-01 13:30:00,108.53,108.81,108.38,108.81,27608.0,103.9066,104.1747,103.763,104.1747,27608.0
2020-06-01 14:00:00,108.84,109.06,108.52,108.58,30963.0,104.2034,104.4141,103.8971,103.9545,30963.0
2020-06-01 14:30:00,108.61,108.95,108.44,108.94,40169.0,103.9832,104.3087,103.8205,104.2992,40169.0
2020-06-01 15:00:00,108.93,109.08,108.44,108.66,46434.0,104.2896,104.4332,103.8205,104.0311,46434.0
2020-06-01 15:30:00,108.68,108.93,108.6,108.82,199312.0,104.0502,104.2896,103.9737,104.1843,199312.0
2020-06-02 09:30:00,109.57,109.92,108.71,108.9,75215.0,104.9023,105.2374,104.079,104.2609,75215.0
2020-06-02 10:00:00,108.78,109.36,108.64,109.01,66966.0,104.146,104.7013,104.012,104.3662,66966.0
2020-06-02 10:30:00,109.08,109.22,108.6,109.04,36635.0,104.4332,104.5672,103.9737,104.3949,36635.0
2020-06-02 11:00:00,109.01,109.81,108.76,109.48,45155.0,104.3662,105.1321,104.1268,104.8162,45155.0
2020-06-02 11:30:00,109.48,109.75,109.22,109.59,33988.0,104.8162,105.0747,104.5672,104.9215,33988.0
2020-06-02 12:00:00,109.54,109.62,109.27,109.44,23249.0,104.8736,104.9502,104.6151,104.7779,23249.0
2020-06-02 12:30:00,109.45,109.46,109.04,109.27,18087.0,104.7874,104.797,104.3949,104.6151,18087.0
2020-06-02 13:00:00,109.27,109.74,109.27,109.66,36752.0,104.6151,105.0651,104.6151,104.9885,36752.0
2020-06-02 13:30:00,109.65,109.75,108.86,108.92,39770.0,104.9789,105.0747,104.2226,104.28,39770.0
2020-06-02 14:00:00,108.86,108.87,108.36,108.55,41256.0,104.2226,104.2322,103.7439,103.9258,41256.0
2020-06-02 14:30:00,108.6,108.77,108.22,108.69,21740.0,103.9737,104.1364,103.6098,104.0598,21740.0
2020-06-02 15:00:00,108.7,108.75,108.11,108.31,37475.0,104.0694,104.1173,103.5045,103.696,37475.0
2020-06-02 15:30:00,108.35,109.01,107.83,109.01,256678.0,103.7343,104.3662,103.2365,104.3662,256678.0
2020-06-03 09:30:00,109.75,113.21,109.75,112.4,311073.0,105.0747,108.3873,105.0747,107.6118,311073.0
2020-06-03 10:00:00,112.34,113.09,111.81,112.37,257334.0,107.5543,108.2724,107.0469,107.5831,257334.0
2020-06-03 10:30:00,112.45,112.47,111.12,111.34,65711.0,107.6596,107.6788,106.3863,106.5969,65711.0
2020-06-03 11:00:00,111.31,112.02,110.9,111.05,128865.0,106.5682,107.248,106.1757,106.3193,128865.0
2020-06-03 11:30:00,111.05,111.52,110.9,111.22,52230.0,106.3193,106.7693,106.1757,106.482,52230.0
2020-06-03 12:00:00,111.21,111.32,110.34,110.61,103608.0,106.4725,106.5778,105.6395,105.898,103608.0
2020-06-03 12:30:00,110.52,110.53,109.84,110.16,46287.0,105.8119,105.8214,105.1608,105.4672,46287.0
2020-06-03 13:00:00,110.14,110.29,109.4,109.45,41690.0,105.4481,105.5917,104.7396,104.7874,41690.0
2020-06-03 13:30:00,109.49,109.61,109.01,109.09,44688.0,104.8257,104.9406,104.3662,104.4428,44688.0
2020-06-03 14:00:00,109.05,109.95,109.01,109.72,118124.0,104.4045,105.2661,104.3662,105.0459,118124.0
2020-06-03 14:30:00,109.71,109.94,109.47,109.77,53471.0,105.0364,105.2566,104.8066,105.0938,53471.0
2020-06-03 15:00:00,109.77,109.9,108.45,108.95,212527.0,105.0938,105.2183,103.83,104.3087,212527.0
2020-06-03 15:30:00,108.96,109.01,107.81,108.0,536161.0,104.3183,104.3662,103.2173,103.3992,536161.0
2020-06-04 09:30:00,107.55,108.08,105.68,106.27,242457.0,102.9684,103.4758,101.178,101.7429,242457.0
2020-06-04 10:00:00,106.29,108.18,106.29,108.18,156280.0,101.7621,103.5715,101.7621,103.5715,156280.0
2020-06-04 10:30:00,108.11,108.59,108.07,108.43,92152.0,103.5045,103.9641,103.4662,103.8109,92152.0
2020-06-04 11:00:00,108.49,108.61,107.57,107.79,52128.0,103.8683,103.9832,102.9875,103.1982,52128.0
2020-06-04 11:30:00,107.79,108.03,107.26,107.44,135746.0,103.1982,103.4279,102.6907,102.8631,135746.0
2020-06-04 12:00:00,107.43,107.94,107.26,107.31,42519.0,102.8535,103.3418,102.6907,102.7386,42519.0
2020-06-04 12:30:00,107.29,107.32,106.79,107.08,57728.0,102.7195,102.7482,102.2408,102.5184,57728.0
2020-06-04 13:00:00,107.12,107.19,106.21,106.36,32866.0,102.5567,102.6237,101.6855,101.8291,32866.0
2020-06-04 13:30:00,106.43,107.43,106.34,107.01,63863.0,101.8961,102.8535,101.8099,102.4514,63863.0
2020-06-04 14:00:00,107.03,107.95,107.03,107.92,57065.0,102.4705,103.3513,102.4705,103.3226,57065.0
2020-06-04 14:30:00,107.9,107.9,107.16,107.16,66678.0,103.3035,103.3035,102.595,102.595,66678.0
2020-06-04 15:00:00,107.14,107.26,105.37,105.71,201433.0,102.5759,102.6907,100.8813,101.2068,201433.0
2020-06-04 15:30:00,105.76,107.0,105.68,106.96,368857.0,101.2546,102.4418,101.178,102.4035,368857.0
2020-06-05 09:30:00,112.51,117.51,111.22,114.26,448991.0,107.7171,112.5041,106.482,109.3925,448991.0
2020-06-05 10:00:00,114.4,115.78,114.23,114.89,240508.0,109.5266,110.8478,109.3638,109.9957,240508.0
2020-06-05 10:30:00,114.95,116.05,114.86,115.95,206727.0,110.0531,111.1063,109.967,111.0105,206727.0
2020-06-05 11:00:00,115.98,116.06,115.65,115.75,181651.0,111.0393,111.1159,110.7233,110.8191,181651.0
2020-06-05 11:30:00,115.77,116.2,115.49,115.81,134884.0,110.8382,111.2499,110.5701,110.8765,134884.0
2020-06-05 12:00:00,115.82,116.04,115.23,115.66,107062.0,110.8861,111.0967,110.3212,110.7329,107062.0
2020-06-05 12:30:00,115.66,115.96,115.49,115.87,67602.0,110.7329,111.0201,110.5701,110.934,67602.0
2020-06-05 13:00:00,115.88,116.73,115.46,116.52,91029.0,110.9435,111.7573,110.5414,111.5563,91029.0
2020-06-05 13:30:00,116.49,116.73,116.1,116.13,63440.0,111.5275,111.7573,111.1542,111.1829,63440.0
2020-06-05 14:00:00,116.15,116.38,115.8,115.99,113758.0,111.202,111.4222,110.8669,111.0488,113758.0
2020-06-05 14:30:00,115.92,116.09,115.48,115.55,83023.0,110.9818,111.1446,110.5606,110.6276,83023.0
2020-06-05 15:00:00,115.64,115.79,115.19,115.5,109083.0,110.7138,110.8574,110.2829,110.5797,109083.0
2020-06-05 15:30:00,115.49,115.66,114.57,115.55,405569.0,110.5701,110.7329,109.6893,110.6276,405569.0
2020-06-08 09:30:00,117.5,118.7,116.76,118.02,235552.0,112.4945,113.6434,111.786,112.9924,235552.0
2020-06-08 10:00:00,118.13,118.33,117.25,117.44,119364.0,113.0977,113.2892,112.2552,112.4371,119364.0
2020-06-08 10:30:00,117.46,117.71,116.86,117.36,87159.0,112.4562,112.6956,111.8818,112.3605,87159.0
2020-06-08 11:00:00,117.38,117.59,117.04,117.25,70097.0,112.3796,112.5807,112.0541,112.2552,70097.0
2020-06-08 11:30:00,117.25,117.64,116.39,116.63,79892.0,112.2552,112.6286,111.4318,111.6616,79892.0
2020-06-08 12:00:00,116.65,117.06,116.55,116.77,46588.0,111.6807,112.0733,111.585,111.7956,46588.0
2020-06-08 12:30:00,116.77,117.38,116.77,117.3,44610.0,111.7956,112.3796,111.7956,112.303,44610.0
2020-06-08 13:00:00,117.33,117.82,117.22,117.36,54020.0,112.3318,112.8009,112.2264,112.3605,54020.0
2020-06-08 13:30:00,117.38,117.75,117.26,117.5,55165.0,112.3796,112.7339,112.2647,112.4945,55165.0
2020-06-08 14:00:00,117.47,117.64,117.26,117.54,67761.0,112.4658,112.6286,112.2647,112.5328,67761.0
2020-06-08 14:30:00,117.57,118.2,117.43,118.15,68725.0,112.5615,113.1647,112.4275,113.1168,68725.0
2020-06-08 15:00:00,118.13,118.13,117.26,117.79,104950.0,113.0977,113.0977,112.2647,112.7722,104950.0
2020-06-08 15:30:00,117.78,118.05,117.62,118.05,231942.0,112.7626,113.0211,112.6094,113.0211,231942.0
2020-06-09 09:30:00,115.93,115.93,113.32,113.65,249487.0,110.9914,110.9914,108.4926,108.8085,249487.0
2020-06-09 10:00:00,113.49,113.61,112.2,113.46,89153.0,108.6553,108.7702,107.4203,108.6266,89153.0
2020-06-09 10:30:00,113.46,115.06,113.3,114.12,106694.0,108.6266,110.1585,108.4734,109.2585,106694.0
2020-06-09 11:00:00,114.04,114.88,114.01,114.78,178818.0,109.1819,109.9861,109.1532,109.8904,178818.0
2020-06-09 11:30:00,114.75,114.93,113.83,114.36,141378.0,109.8617,110.034,108.9809,109.4883,141378.0
2020-06-09 12:00:00,114.39,114.6,114.0,114.51,61208.0,109.517,109.7181,109.1436,109.6319,61208.0
2020-06-09 12:30:00,114.59,114.9,114.2,114.65,90961.0,109.7085,110.0053,109.3351,109.7659,90961.0
2020-06-09 13:00:00,114.67,115.11,114.54,114.56,69983.0,109.7851,110.2063,109.6606,109.6798,69983.0
2020-06-09 13:30:00,114.54,115.6,114.31,115.56,93532.0,109.6606,110.6755,109.4404,110.6372,93532.0
2020-06-09 14:00:00,115.57,115.97,114.71,114.75,108636.0,110.6467,111.0297,109.8234,109.8617,108636.0
2020-06-09 14:30:00,114.7,116.89,114.7,116.78,133783.0,109.8138,111.9105,109.8138,111.8052,133783.0
2020-06-09 15:00:00,116.75,116.88,116.08,116.54,168144.0,111.7765,111.9009,111.135,111.5754,168144.0
2020-06-09 15:30:00,116.54,116.76,115.92,116.01,406994.0,111.5754,111.786,110.9818,111.068,406994.0
2020-06-10 09:30:00,115.27,116.19,111.8,112.43,261846.0,110.3595,111.2403,107.0373,107.6405,261846.0
2020-06-10 10:00:00,112.41,112.63,109.62,110.51,267318.0,107.6214,107.832,104.9502,105.8023,267318.0
2020-06-10 10:30:00,110.46,110.76,109.04,109.37,114474.0,105.7544,106.0416,104.3949,104.7109,114474.0
2020-06-10 11:00:00,109.37,110.4,108.71,109.88,192516.0,104.7109,105.697,104.079,105.1991,192516.0
2020-06-10 11:30:00,109.88,112.27,109.87,112.25,154829.0,105.1991,107.4873,105.1896,107.4682,154829.0
2020-06-10 12:00:00,112.28,113.27,112.06,113.12,111818.0,107.4969,108.4447,107.2863,108.3011,111818.0
2020-06-10 12:30:00,113.12,113.6,112.19,112.31,134625.0,108.3011,108.7607,107.4107,107.5256,134625.0
2020-06-10 13:00:00,112.27,113.32,112.1,112.45,100536.0,107.4873,108.4926,107.3246,107.6596,100536.0
2020-06-10 13:30:00,112.45,112.92,112.4,112.66,62827.0,107.6596,108.1096,107.6118,107.8607,62827.0
2020-06-10 14:00:00,112.61,113.82,111.83,113.2,125943.0,107.8128,108.9713,107.0661,108.3777,125943.0
2020-06-10 14:30:00,113.23,113.28,111.15,111.44,106689.0,108.4064,108.4543,106.415,106.6927,106689.0
2020-06-10 15:00:00,111.44,112.25,111.22,112.25,103239.0,106.6927,107.4682,106.482,107.4682,103239.0
2020-06-10 15:30:00,112.26,112.32,109.97,110.08,634178.0,107.4777,107.5352,105.2853,105.3906,634178.0
2020-06-11 09:30:00,105.0,106.96,103.25,105.98,431285.0,100.527,102.4035,98.8516,101.4653,431285.0
2020-06-11 10:00:00,106.05,106.81,103.92,104.1,249058.0,101.5323,102.2599,99.493,99.6654,249058.0
2020-06-11 10:30:00,104.15,104.93,103.79,104.03,134811.0,99.7132,100.46,99.3686,99.5983,134811.0
2020-06-11 11:00:00,104.01,104.77,103.65,103.79,155154.0,99.5792,100.3068,99.2345,99.3686,155154.0
2020-06-11 11:30:00,103.8,103.98,102.76,103.38,165574.0,99.3781,99.5505,98.3824,98.976,165574.0
2020-06-11 12:00:00,103.36,103.39,101.94,102.35,167535.0,98.9569,98.9856,97.5974,97.9899,167535.0
2020-06-11 12:30:00,102.27,103.05,101.33,102.67,207555.0,97.9133,98.6601,97.0134,98.2963,207555.0
2020-06-11 13:00:00,102.78,103.93,102.72,102.84,135432.0,98.4016,99.5026,98.3441,98.459,135432.0
2020-06-11 13:30:00,102.84,103.32,102.44,102.81,128525.0,98.459,98.9186,98.0761,98.4303,128525.0
2020-06-11 14:00:00,102.77,103.08,102.44,102.75,106093.0,98.392,98.6888,98.0761,98.3729,106093.0
2020-06-11 14:30:00,102.8,102.8,101.34,101.54,124024.0,98.4207,98.4207,97.0229,97.2144,124024.0
2020-06-11 15:00:00,101.42,102.2,101.04,101.28,165839.0,97.0995,97.8463,96.7357,96.9655,165839.0
2020-06-11 15:30:00,101.21,101.81,100.79,101.01,729251.0,96.8985,97.4729,96.4964,96.707,729251.0
2020-06-12 09:30:00,104.84,106.66,103.11,103.4,240590.0,100.3738,102.1163,98.7175,98.9952,240590.0
2020-06-12 10:00:00,103.49,104.28,102.12,102.45,120434.0,99.0813,99.8377,97.7697,98.0856,120434.0
2020-06-12 10:30:00,102.45,102.93,99.44,99.49,281031.0,98.0856,98.5452,95.2039,95.2517,281031.0
2020-06-12 11:00:00,99.42,100.75,99.02,100.48,241304.0,95.1847,96.4581,94.8018,96.1996,241304.0
2020-06-12 11:30:00,100.54,102.14,100.36,102.11,79215.0,96.257,97.7889,96.0847,97.7601,79215.0
2020-06-12 12:00:00,102.07,102.61,101.16,101.39,76077.0,97.7218,98.2388,96.8506,97.0708,76077.0
2020-06-12 12:30:00,101.32,101.71,100.49,101.02,101664.0,97.0038,97.3772,96.2091,96.7166,101664.0
2020-06-12 13:00:00,101.07,101.12,99.75,99.87,139126.0,96.7644,96.8123,95.5007,95.6156,139126.0
2020-06-12 13:30:00,99.83,100.06,98.5,98.82,194096.0,95.5773,95.7975,94.3039,94.6103,194096.0
2020-06-12 14:00:00,98.83,100.07,98.67,99.86,84050.0,94.6199,95.807,94.4667,95.606,84050.0
2020-06-12 14:30:00,99.85,100.53,99.21,100.01,98680.0,95.5964,96.2474,94.9837,95.7496,98680.0
2020-06-12 15:00:00,100.1,100.83,99.96,100.29,133246.0,95.8358,96.5347,95.7017,96.0177,133246.0
2020-06-12 15:30:00,100.33,101.0,99.95,100.52,707960.0,96.056,96.6974,95.6921,96.2379,707960.0
2020-06-15 09:30:00,97.79,98.99,97.08,98.79,177666.0,93.6242,94.773,92.9444,94.5816,177666.0
2020-06-15 10:00:00,98.72,99.46,98.29,98.58,83389.0,94.5145,95.223,94.1029,94.3805,83389.0
2020-06-15 10:30:00,98.56,100.05,98.06,99.71,75662.0,94.3614,95.7879,93.8827,95.4624,75662.0
2020-06-15 11:00:00,99.79,100.78,99.4,100.08,66797.0,95.539,96.4868,95.1656,95.8166,66797.0
2020-06-15 11:30:00,100.1,100.43,99.67,100.22,66676.0,95.8358,96.1517,95.4241,95.9506,66676.0
2020-06-15 12:00:00,100.13,101.4,100.05,101.05,51474.0,95.8645,97.0804,95.7879,96.7453,51474.0
2020-06-15 12:30:00,101.08,101.75,100.8,101.7,48928.0,96.774,97.4155,96.5059,97.3676,48928.0
2020-06-15 13:00:00,101.72,102.59,101.58,102.23,48841.0,97.3867,98.2197,97.2527,97.875,48841.0
2020-06-15 13:30:00,102.29,102.44,101.41,101.96,44824.0,97.9325,98.0761,97.0899,97.6165,44824.0
2020-06-15 14:00:00,102.12,104.34,102.11,103.73,86530.0,97.7697,99.8951,97.7601,99.3111,86530.0
2020-06-15 14:30:00,103.82,103.9,102.77,103.0,63830.0,99.3973,99.4739,98.392,98.6122,63830.0
2020-06-15 15:00:00,103.02,103.46,102.77,102.83,82152.0,98.6314,99.0526,98.392,98.4495,82152.0
2020-06-15 15:30:00,102.88,103.62,102.06,103.61,372358.0,98.4973,99.2058,97.7123,99.1962,372358.0
2020-06-16 09:30:00,109.09,109.35,105.91,107.72,256944.0,104.4428,104.6917,101.3982,103.1311,256944.0
2020-06-16 10:00:00,107.89,109.18,107.35,108.59,230595.0,103.2939,104.5289,102.7769,103.9641,230595.0
2020-06-16 10:30:00,108.67,109.15,104.5,104.5,155710.0,104.0407,104.5002,100.0483,100.0483,155710.0
2020-06-16 11:00:00,104.3,105.85,103.12,105.7,144133.0,99.8568,101.3408,98.7271,101.1972,144133.0
2020-06-16 11:30:00,105.71,106.41,105.23,105.78,61849.0,101.2068,101.8769,100.7472,101.2738,61849.0
2020-06-16 12:00:00,105.8,105.88,104.79,105.7,38318.0,101.2929,101.3695,100.326,101.1972,38318.0
2020-06-16 12:30:00,105.75,106.19,105.18,105.3,73870.0,101.2451,101.6663,100.6993,100.8142,73870.0
2020-06-16 13:00:00,105.3,105.57,104.62,105.04,45911.0,100.8142,101.0727,100.1632,100.5653,45911.0
2020-06-16 13:30:00,104.94,104.95,104.17,104.55,44764.0,100.4696,100.4791,99.7324,100.0962,44764.0
2020-06-16 14:00:00,104.56,105.34,104.28,105.18,62079.0,100.1058,100.8525,99.8377,100.6993,62079.0
2020-06-16 14:30:00,105.31,105.53,104.71,105.05,41690.0,100.8238,101.0344,100.2494,100.5749,41690.0
2020-06-16 15:00:00,105.1,105.29,103.88,104.37,80800.0,100.6228,100.8047,99.4547,99.9239,80800.0
2020-06-16 15:30:00,104.33,104.76,103.67,104.26,315659.0,99.8856,100.2972,99.2537,99.8185,315659.0
2020-06-17 09:30:00,104.59,105.34,101.78,102.0,113957.0,100.1345,100.8525,97.4442,97.6548,113957.0
2020-06-17 10:00:00,102.07,103.22,100.86,100.99,193264.0,97.7218,98.8228,96.5634,96.6878,193264.0
2020-06-17 10:30:00,101.16,101.64,100.77,101.19,65025.0,96.8506,97.3102,96.4772,96.8793,65025.0
2020-06-17 11:00:00,101.25,101.58,100.95,101.3,71075.0,96.9368,97.2527,96.6495,96.9846,71075.0
2020-06-17 11:30:00,101.25,102.04,101.2,101.94,57328.0,96.9368,97.6931,96.8889,97.5974,57328.0
2020-06-17 12:00:00,101.92,102.05,101.57,101.78,51216.0,97.5782,97.7027,97.2431,97.4442,51216.0
2020-06-17 12:30:00,101.78,102.21,101.58,101.67,38526.0,97.4442,97.8559,97.2527,97.3389,38526.0
2020-06-17 13:00:00,101.68,102.04,101.38,101.53,40194.0,97.3484,97.6931,97.0612,97.2048,40194.0
2020-06-17 13:30:00,101.58,101.68,101.24,101.41,46638.0,97.2527,97.3484,96.9272,97.0899,46638.0
2020-06-17 14:00:00,101.44,101.81,101.12,101.32,67999.0,97.1187,97.4729,96.8123,97.0038,67999.0
2020-06-17 14:30:00,101.39,101.4,100.61,100.7,69941.0,97.0708,97.0804,96.324,96.4102,69941.0
2020-06-17 15:00:00,100.74,100.76,99.77,99.95,180301.0,96.4485,96.4676,95.5198,95.6921,180301.0
2020-06-17 15:30:00,99.96,100.11,98.55,99.11,813940.0,95.7017,95.8453,94.3518,94.8879,813940.0
2020-06-18 09:30:00,98.18,99.19,96.73,99.04,319316.0,93.9975,94.9645,92.6093,94.8209,319316.0
2020-06-18 10:00:00,99.06,100.53,98.75,100.48,239329.0,94.8401,96.2474,94.5433,96.1996,239329.0
2020-06-18 10:30:00,100.48,100.83,99.78,100.37,126566.0,96.1996,96.5347,95.5294,96.0943,126566.0
2020-06-18 11:00:00,100.37,100.97,100.02,100.96,114544.0,96.0943,96.6687,95.7592,96.6591,114544.0
2020-06-18 11:30:00,101.0,101.7,99.8,99.92,185104.0,96.6974,97.3676,95.5485,95.6634,185104.0
2020-06-18 12:00:00,99.84,100.69,99.63,100.45,74173.0,95.5868,96.4006,95.3858,96.1708,74173.0
2020-06-18 12:30:00,100.47,100.59,100.0,100.33,96186.0,96.19,96.3049,95.74,96.056,96186.0
2020-06-18 13:00:00,100.32,100.57,100.03,100.13,54627.0,96.0464,96.2857,95.7687,95.8645,54627.0
2020-06-18 13:30:00,100.16,100.27,99.9,100.09,50462.0,95.8932,95.9985,95.6443,95.8262,50462.0
2020-06-18 14:00:00,100.11,100.19,99.72,99.8,81143.0,95.8453,95.9219,95.4719,95.5485,81143.0
2020-06-18 14:30:00,99.81,100.1,99.35,99.8,119238.0,95.5581,95.8358,95.1177,95.5485,119238.0
2020-06-18 15:00:00,99.76,99.98,99.56,99.79,133398.0,95.5102,95.7209,95.3188,95.539,133398.0
2020-06-18 15:30:00,99.81,100.19,99.22,100.1,486675.0,95.5581,95.9219,94.9932,95.8358,486675.0
2020-06-19 09:30:00,101.91,103.35,101.66,101.83,283806.0,97.5686,98.9473,97.3293,97.4921,283806.0
2020-06-19 10:00:00,101.83,102.45,100.82,101.08,92125.0,97.4921,98.0856,96.5251,96.774,92125.0
2020-06-19 10:30:00,101.05,101.06,99.91,100.71,106436.0,96.7453,96.7549,95.6538,96.4198,106436.0
2020-06-19 11:00:00,100.71,100.89,100.16,100.23,43749.0,96.4198,96.5921,95.8932,95.9602,43749.0
2020-06-19 11:30:00,100.23,100.62,99.86,99.98,58666.0,95.9602,96.3336,95.606,95.7209,58666.0
2020-06-19 12:00:00,100.02,100.04,98.09,98.49,73265.0,95.7592,95.7783,93.9114,94.2943,73265.0
2020-06-19 12:30:00,98.52,99.42,98.52,99.41,61959.0,94.3231,95.1847,94.3231,95.1751,61959.0
2020-06-19 13:00:00,99.33,99.33,98.58,98.7,39231.0,95.0986,95.0986,94.3805,94.4954,39231.0
2020-06-19 13:30:00,98.67,99.03,98.22,98.52,57230.0,94.4667,94.8113,94.0358,94.3231,57230.0
2020-06-19 14:00:00,98.52,98.93,98.06,98.28,60111.0,94.3231,94.7156,93.8827,94.0933,60111.0
2020-06-19 14:30:00,98.27,99.16,98.05,98.95,73991.0,94.0837,94.9358,93.8731,94.7347,73991.0
2020-06-19 15:00:00,98.91,99.54,98.57,98.57,166432.0,94.6964,95.2996,94.3709,94.3709,166432.0
2020-06-19 15:30:00,98.6,98.88,97.43,97.49,557377.0,94.3997,94.6677,93.2795,93.3369,557377.0
2020-06-22 09:30:00,97.35,98.36,97.01,98.34,388680.0,93.2029,94.1699,92.8774,94.1507,388680.0
2020-06-22 10:00:00,98.41,98.77,98.02,98.31,176596.0,94.2177,94.5624,93.8444,94.122,176596.0
2020-06-22 10:30:00,98.36,98.46,97.13,97.13,207599.0,94.1699,94.2656,92.9923,92.9923,207599.0
2020-06-22 11:00:00,97.13,97.97,97.02,97.46,133985.0,92.9923,93.7965,92.887,93.3082,133985.0
2020-06-22 11:30:00,97.46,97.9,97.46,97.55,63876.0,93.3082,93.7295,93.3082,93.3944,63876.0
2020-06-22 12:00:00,97.56,98.6,97.56,98.16,179953.0,93.404,94.3997,93.404,93.9784,179953.0
2020-06-22 12:30:00,98.18,99.12,97.95,98.56,221697.0,93.9975,94.8975,93.7773,94.3614,221697.0
2020-06-22 13:00:00,98.56,98.77,97.96,98.23,167150.0,94.3614,94.5624,93.7869,94.0454,167150.0
2020-06-22 13:30:00,98.23,98.35,97.75,98.35,56066.0,94.0454,94.1603,93.5859,94.1603,56066.0
2020-06-22 14:00:00,98.38,98.42,97.65,97.86,60535.0,94.189,94.2273,93.4901,93.6912,60535.0
2020-06-22 14:30:00,97.88,98.06,97.65,97.91,61222.0,93.7103,93.8827,93.4901,93.739,61222.0
2020-06-22 15:00:00,97.95,98.07,97.15,97.41,96321.0,93.7773,93.8922,93.0114,93.2603,96321.0
2020-06-22 15:30:00,97.46,98.41,97.39,98.27,342780.0,93.3082,94.2177,93.2412,94.0837,342780.0
2020-06-23 09:30:00,100.65,101.48,98.57,98.8,241694.0,96.3623,97.157,94.3709,94.5911,241694.0
2020-06-23 10:00:00,98.72,99.11,98.23,98.45,85897.0,94.5145,94.8879,94.0454,94.256,85897.0
2020-06-23 10:30:00,98.51,98.53,97.12,97.55,120659.0,94.3135,94.3326,92.9827,93.3944,120659.0
2020-06-23 11:00:00,97.5,98.82,97.35,98.8,161008.0,93.3465,94.6103,93.2029,94.5911,161008.0
2020-06-23 11:30:00,98.75,99.12,98.49,99.02,59468.0,94.5433,94.8975,94.2943,94.8018,59468.0
2020-06-23 12:00:00,99.09,99.16,98.19,98.2,86877.0,94.8688,94.9358,94.0071,94.0167,86877.0
2020-06-23 12:30:00,98.21,98.8,97.8,98.47,65608.0,94.0263,94.5911,93.6337,94.2752,65608.0
2020-06-23 13:00:00,98.45,99.04,98.31,98.7,65259.0,94.256,94.8209,94.122,94.4954,65259.0
2020-06-23 13:30:00,98.73,99.34,98.7,99.29,76205.0,94.5241,95.1081,94.4954,95.0603,76205.0
2020-06-23 14:00:00,99.33,99.47,98.85,99.4,103441.0,95.0986,95.2326,94.639,95.1656,103441.0
2020-06-23 14:30:00,99.42,99.65,99.04,99.29,105052.0,95.1847,95.4049,94.8209,95.0603,105052.0
2020-06-23 15:00:00,99.28,99.55,99.11,99.36,84869.0,95.0507,95.3092,94.8879,95.1273,84869.0
2020-06-23 15:30:00,99.36,99.44,98.95,99.01,274307.0,95.1273,95.2039,94.7347,94.7922,274307.0
2020-06-24 09:30:00,97.43,97.87,95.94,96.0,450755.0,93.2795,93.7008,91.853,91.9104,450755.0
2020-06-24 10:00:00,95.97,96.3,95.38,95.73,419704.0,91.8817,92.1976,91.3168,91.6519,419704.0
2020-06-24 10:30:00,95.68,95.75,94.51,94.81,233752.0,91.604,91.6711,90.4839,90.7711,233752.0
2020-06-24 11:00:00,94.77,94.93,94.0,94.37,107677.0,90.7328,90.886,89.9956,90.3499,107677.0
2020-06-24 11:30:00,94.36,94.59,93.04,93.89,121707.0,90.3403,90.5605,89.0765,89.8903,121707.0
2020-06-24 12:00:00,93.84,94.73,93.8,94.38,79253.0,89.8424,90.6945,89.8041,90.3594,79253.0
2020-06-24 12:30:00,94.35,94.98,94.22,94.9,53634.0,90.3307,90.9339,90.2062,90.8573,53634.0
2020-06-24 13:00:00,94.91,95.02,94.05,94.14,76285.0,90.8668,90.9722,90.0435,90.1296,76285.0
2020-06-24 13:30:00,94.06,94.28,93.67,94.2,32156.0,90.0531,90.2637,89.6797,90.1871,32156.0
2020-06-24 14:00:00,94.37,94.89,93.98,94.71,59609.0,90.3499,90.8477,89.9765,90.6754,59609.0
2020-06-24 14:30:00,94.7,94.73,94.15,94.26,53361.0,90.6658,90.6945,90.1392,90.2445,53361.0
2020-06-24 15:00:00,94.32,95.37,94.32,94.79,105014.0,90.302,91.3073,90.302,90.752,105014.0
2020-06-24 15:30:00,94.8,94.96,93.5,93.83,716551.0,90.7615,90.9147,89.5169,89.8329,716551.0
2020-06-25 09:30:00,93.04,94.5,92.54,94.46,175312.0,89.0765,90.4743,88.5978,90.436,175312.0
2020-06-25 10:00:00,94.52,94.82,91.3,91.66,493455.0,90.4935,90.7807,87.4106,87.7553,493455.0
2020-06-25 10:30:00,91.76,92.0,91.21,91.92,677116.0,87.851,88.0808,87.3245,88.0042,677116.0
2020-06-25 11:00:00,91.8,92.61,91.37,92.34,173515.0,87.8893,88.6648,87.4777,88.4063,173515.0
2020-06-25 11:30:00,92.34,92.63,91.87,92.51,109488.0,88.4063,88.684,87.9564,88.5691,109488.0
2020-06-25 12:00:00,92.53,93.3,92.49,93.17,100829.0,88.5882,89.3254,88.5499,89.201,100829.0
2020-06-25 12:30:00,93.2,93.65,93.05,93.2,100413.0,89.2297,89.6605,89.0861,89.2297,100413.0
2020-06-25 13:00:00,93.23,93.66,93.01,93.31,244155.0,89.2584,89.6701,89.0478,89.335,244155.0
2020-06-25 13:30:00,93.29,93.62,92.9,93.05,93053.0,89.3159,89.6318,88.9425,89.0861,93053.0
2020-06-25 14:00:00,93.05,93.24,92.74,92.78,74772.0,89.0861,89.268,88.7893,88.8276,74772.0
2020-06-25 14:30:00,92.78,92.81,92.45,92.66,177350.0,88.8276,88.8563,88.5116,88.7127,177350.0
2020-06-25 15:00:00,92.63,93.6,92.55,93.36,386925.0,88.684,89.6127,88.6074,89.3829,386925.0
2020-06-25 15:30:00,93.32,93.79,92.88,93.34,635512.0,89.3446,89.7946,88.9233,89.3637,635512.0
2020-06-26 09:30:00,93.3,94.59,93.21,93.84,206643.0,89.3254,90.5605,89.2393,89.8424,206643.0
2020-06-26 10:00:00,93.75,93.78,92.85,93.24,86682.0,89.7563,89.785,88.8946,89.268,86682.0
2020-06-26 10:30:00,93.12,93.4,92.36,92.4,89782.0,89.1531,89.4212,88.4255,88.4638,89782.0
2020-06-26 11:00:00,92.4,93.0,92.22,92.87,69346.0,88.4638,89.0382,88.2914,88.9138,69346.0
2020-06-26 11:30:00,92.91,92.93,92.23,92.47,54036.0,88.952,88.9712,88.301,88.5308,54036.0
2020-06-26 12:00:00,92.42,92.62,91.88,92.52,96113.0,88.4829,88.6744,87.9659,88.5787,96113.0
2020-06-26 12:30:00,92.5,92.61,92.23,92.58,33830.0,88.5595,88.6648,88.301,88.6361,33830.0
2020-06-26 13:00:00,92.49,92.9,92.44,92.6,37026.0,88.5499,88.9425,88.5021,88.6553,37026.0
2020-06-26 13:30:00,92.56,92.76,92.28,92.28,40852.0,88.617,88.8084,88.3489,88.3489,40852.0
2020-06-26 14:00:00,92.25,92.29,91.73,91.83,67819.0,88.3202,88.3585,87.8223,87.9181,67819.0
2020-06-26 14:30:00,91.88,91.9,91.44,91.85,57457.0,87.9659,87.9851,87.5447,87.9372,57457.0
2020-06-26 15:00:00,91.89,92.21,91.59,91.77,80726.0,87.9755,88.2819,87.6883,87.8606,80726.0
2020-06-26 15:30:00,91.75,92.6,91.6,92.45,381821.0,87.8415,88.6553,87.6979,88.5116,381821.0
2020-06-29 09:30:00,93.65,94.22,92.12,93.54,138669.0,89.6605,90.2062,88.1957,89.5552,138669.0
2020-06-29 10:00:00,93.59,94.72,93.07,94.58,114374.0,89.6031,90.6849,89.1052,90.5509,114374.0
2020-06-29 10:30:00,94.54,96.09,94.54,95.54,227712.0,90.5126,91.9966,90.5126,91.47,227712.0
2020-06-29 11:00:00,95.55,95.97,94.76,95.59,289822.0,91.4796,91.8817,90.7232,91.5179,289822.0
2020-06-29 11:30:00,95.58,96.0,95.19,95.36,98818.0,91.5083,91.9104,91.1349,91.2977,98818.0
2020-06-29 12:00:00,95.38,95.98,95.35,95.94,89918.0,91.3168,91.8913,91.2881,91.853,89918.0
2020-06-29 12:30:00,95.92,96.22,95.62,95.66,177836.0,91.8338,92.121,91.5466,91.5849,177836.0
2020-06-29 13:00:00,95.62,96.13,95.61,96.09,128645.0,91.5466,92.0349,91.537,91.9966,128645.0
2020-06-29 13:30:00,96.08,96.16,95.8,95.92,58970.0,91.987,92.0636,91.7189,91.8338,58970.0
2020-06-29 14:00:00,95.93,95.93,95.34,95.48,80657.0,91.8434,91.8434,91.2785,91.4126,80657.0
2020-06-29 14:30:00,95.49,95.83,95.3,95.73,62848.0,91.4221,91.7477,91.2402,91.6519,62848.0
2020-06-29 15:00:00,95.74,95.77,94.93,95.17,107908.0,91.6615,91.6902,90.886,91.1158,107908.0
2020-06-29 15:30:00,95.15,96.22,95.15,96.22,239253.0,91.0966,92.121,91.0966,92.121,239253.0
2020-06-30 09:30:00,96.2,96.76,94.11,94.61,138538.0,92.1019,92.638,90.1009,90.5796,138538.0
2020-06-30 10:00:00,94.56,95.39,93.76,94.88,78202.0,90.5318,91.3264,89.7658,90.8381,78202.0
2020-06-30 10:30:00,94.9,96.33,94.73,96.26,72160.0,90.8573,92.2264,90.6945,92.1593,72160.0
2020-06-30 11:00:00,96.24,96.91,95.74,96.06,155230.0,92.1402,92.7816,91.6615,91.9679,155230.0
2020-06-30 11:30:00,95.93,96.1,95.38,96.08,90151.0,91.8434,92.0062,91.3168,91.987,90151.0
2020-06-30 12:00:00,96.07,96.68,95.87,96.45,52906.0,91.9774,92.5614,91.786,92.3412,52906.0
2020-06-30 12:30:00,96.52,96.75,96.12,96.26,43148.0,92.4083,92.6285,92.0253,92.1593,43148.0
2020-06-30 13:00:00,96.26,96.48,96.05,96.19,35237.0,92.1593,92.37,91.9583,92.0923,35237.0
2020-06-30 13:30:00,96.21,96.57,96.13,96.56,35696.0,92.1115,92.4561,92.0349,92.4466,35696.0
2020-06-30 14:00:00,96.58,96.84,96.23,96.84,56267.0,92.4657,92.7146,92.1306,92.7146,56267.0
2020-06-30 14:30:00,96.83,96.86,96.44,96.7,58065.0,92.7051,92.7338,92.3317,92.5806,58065.0
2020-06-30 15:00:00,96.7,97.07,96.3,96.95,79193.0,92.5806,92.9348,92.1976,92.8199,79193.0
2020-06-30 15:30:00,96.92,97.63,96.85,96.93,256172.0,92.7912,93.471,92.7242,92.8008,256172.0
2020-07-01 09:30:00,96.71,100.25,96.71,99.16,430843.0,92.5902,95.9794,92.5902,94.9358,430843.0
2020-07-01 10:00:00,99.21,99.23,97.61,97.72,132047.0,94.9837,95.0028,93.4518,93.5571,132047.0
2020-07-01 10:30:00,97.73,98.03,96.01,97.32,96041.0,93.5667,93.8539,91.92,93.1742,96041.0
2020-07-01 11:00:00,97.31,97.49,96.82,96.91,100378.0,93.1646,93.3369,92.6955,92.7816,100378.0
2020-07-01 11:30:00,96.91,97.78,96.91,97.74,36554.0,92.7816,93.6146,92.7816,93.5763,36554.0
2020-07-01 12:00:00,97.65,98.32,97.6,98.21,38820.0,93.4901,94.1316,93.4423,94.0263,38820.0
2020-07-01 12:30:00,98.2,98.42,97.65,97.81,61726.0,94.0167,94.2273,93.4901,93.6433,61726.0
2020-07-01 13:00:00,97.87,97.91,97.66,97.71,45129.0,93.7008,93.739,93.4997,93.5476,45129.0
2020-07-01 13:30:00,97.68,97.89,97.52,97.74,62267.0,93.5188,93.7199,93.3657,93.5763,62267.0
2020-07-01 14:00:00,97.77,98.33,97.73,98.12,31654.0,93.605,94.1412,93.5667,93.9401,31654.0
2020-07-01 14:30:00,98.12,98.21,97.78,98.18,44103.0,93.9401,94.0263,93.6146,93.9975,44103.0
2020-07-01 15:00:00,98.18,98.8,98.01,98.67,116421.0,93.9975,94.5911,93.8348,94.4667,116421.0
2020-07-01 15:30:00,98.72,98.79,97.93,98.09,264057.0,94.5145,94.5816,93.7582,93.9114,264057.0
2020-07-02 09:30:00,99.97,102.18,99.76,100.68,218505.0,95.7113,97.8271,95.5102,96.391,218505.0
2020-07-02 10:00:00,100.77,101.05,99.95,99.97,116249.0,96.4772,96.7453,95.6921,95.7113,116249.0
2020-07-02 10:30:00,99.94,100.26,98.49,98.5,113197.0,95.6826,95.9889,94.2943,94.3039,113197.0
2020-07-02 11:00:00,98.5,98.89,97.83,98.71,143381.0,94.3039,94.6773,93.6625,94.505,143381.0
2020-07-02 11:30:00,98.66,100.0,98.66,99.19,50004.0,94.4571,95.74,94.4571,94.9645,50004.0
2020-07-02 12:00:00,99.27,99.32,98.77,99.15,31564.0,95.0411,95.089,94.5624,94.9262,31564.0
2020-07-02 12:30:00,99.2,99.41,99.01,99.22,24348.0,94.9741,95.1751,94.7922,94.9932,24348.0
2020-07-02 13:00:00,99.12,99.16,98.81,98.94,33468.0,94.8975,94.9358,94.6007,94.7252,33468.0
2020-07-02 13:30:00,98.93,99.06,98.7,98.75,30543.0,94.7156,94.8401,94.4954,94.5433,30543.0
2020-07-02 14:00:00,98.77,98.98,98.55,98.83,34235.0,94.5624,94.7635,94.3518,94.6199,34235.0
2020-07-02 14:30:00,98.81,98.99,98.7,98.92,34795.0,94.6007,94.773,94.4954,94.706,34795.0
2020-07-02 15:00:00,98.94,98.94,98.47,98.51,44575.0,94.7252,94.7252,94.2752,94.3135,44575.0
2020-07-02 15:30:00,98.52,98.58,97.73,97.96,146092.0,94.3231,94.3805,93.5667,93.7869,146092.0
2020-07-06 09:30:00,99.69,100.06,98.84,99.8,146646.0,95.4432,95.7975,94.6294,95.5485,146646.0
2020-07-06 10:00:00,99.55,99.93,98.31,98.45,87390.0,95.3092,95.673,94.122,94.256,87390.0
2020-07-06 10:30:00,98.39,99.42,98.35,98.75,55464.0,94.1986,95.1847,94.1603,94.5433,55464.0
2020-07-06 11:00:00,98.79,98.8,97.78,98.11,76477.0,94.5816,94.5911,93.6146,93.9305,76477.0
2020-07-06 11:30:00,98.08,98.3,97.5,97.52,55243.0,93.9018,94.1124,93.3465,93.3657,55243.0
2020-07-06 12:00:00,97.56,98.57,97.31,98.5,94847.0,93.404,94.3709,93.1646,94.3039,94847.0
2020-07-06 12:30:00,98.47,99.03,98.46,98.81,51534.0,94.2752,94.8113,94.2656,94.6007,51534.0
2020-07-06 13:00:00,98.84,98.88,98.51,98.58,19619.0,94.6294,94.6677,94.3135,94.3805,19619.0
2020-07-06 13:30:00,98.62,99.35,98.58,99.32,36917.0,94.4188,95.1177,94.3805,95.089,36917.0
2020-07-06 14:00:00,99.29,99.32,98.56,98.82,33227.0,95.0603,95.089,94.3614,94.6103,33227.0
2020-07-06 14:30:00,98.76,98.88,98.58,98.81,43688.0,94.5528,94.6677,94.3805,94.6007,43688.0
2020-07-06 15:00:00,98.82,99.09,98.7,99.09,51062.0,94.6103,94.8688,94.4954,94.8688,51062.0
2020-07-06 15:30:00,99.07,99.3,98.77,99.23,120172.0,94.8496,95.0698,94.5624,95.0028,120172.0
2020-07-07 09:30:00,98.09,98.74,96.92,97.92,129357.0,93.9114,94.5337,92.7912,93.7486,129357.0
2020-07-07 10:00:00,97.88,97.88,96.99,97.67,57007.0,93.7103,93.7103,92.8582,93.5093,57007.0
2020-07-07 10:30:00,97.74,98.17,97.47,98.02,61040.0,93.5763,93.988,93.3178,93.8444,61040.0
2020-07-07 11:00:00,98.0,99.11,97.9,98.58,59141.0,93.8252,94.8879,93.7295,94.3805,59141.0
2020-07-07 11:30:00,98.54,98.62,97.79,98.39,69830.0,94.3422,94.4188,93.6242,94.1986,69830.0
2020-07-07 12:00:00,98.34,98.64,98.07,98.13,60629.0,94.1507,94.438,93.8922,93.9497,60629.0
2020-07-07 12:30:00,98.13,98.24,97.79,98.19,34788.0,93.9497,94.055,93.6242,94.0071,34788.0
2020-07-07 13:00:00,98.22,98.49,97.96,98.13,44371.0,94.0358,94.2943,93.7869,93.9497,44371.0
2020-07-07 13:30:00,98.11,98.34,97.9,98.31,27852.0,93.9305,94.1507,93.7295,94.122,27852.0
2020-07-07 14:00:00,98.28,98.42,98.11,98.23,34449.0,94.0933,94.2273,93.9305,94.0454,34449.0
2020-07-07 14:30:00,98.21,98.25,97.79,97.86,59188.0,94.0263,94.0646,93.6242,93.6912,59188.0
2020-07-07 15:00:00,97.9,97.9,97.09,97.12,55225.0,93.7295,93.7295,92.954,92.9827,55225.0
2020-07-07 15:30:00,97.18,97.18,96.16,96.24,173460.0,93.0401,93.0401,92.0636,92.1402,173460.0
2020-07-08 09:30:00,96.22,96.22,94.56,95.1,136703.0,92.121,92.121,90.5318,91.0488,136703.0
2020-07-08 10:00:00,95.0,95.79,94.2,94.48,98104.0,90.953,91.7094,90.1871,90.4552,98104.0
2020-07-08 10:30:00,94.46,95.02,94.22,94.47,65064.0,90.436,90.9722,90.2062,90.4456,65064.0
2020-07-08 11:00:00,94.47,94.51,93.35,93.62,100886.0,90.4456,90.4839,89.3733,89.6318,100886.0
2020-07-08 11:30:00,93.64,94.44,93.64,94.37,79121.0,89.6509,90.4169,89.6509,90.3499,79121.0
2020-07-08 12:00:00,94.43,94.79,94.25,94.66,49359.0,90.4073,90.752,90.235,90.6275,49359.0
2020-07-08 12:30:00,94.65,94.8,94.42,94.78,37705.0,90.6179,90.7615,90.3977,90.7424,37705.0
2020-07-08 13:00:00,94.78,94.79,94.16,94.28,37133.0,90.7424,90.752,90.1488,90.2637,37133.0
2020-07-08 13:30:00,94.32,94.8,94.32,94.8,55998.0,90.302,90.7615,90.302,90.7615,55998.0
2020-07-08 14:00:00,94.8,95.27,94.72,94.72,76257.0,90.7615,91.2115,90.6849,90.6849,76257.0
2020-07-08 14:30:00,94.7,94.81,94.27,94.33,55080.0,90.6658,90.7711,90.2541,90.3116,55080.0
2020-07-08 15:00:00,94.32,95.46,94.32,95.31,88741.0,90.302,91.3934,90.302,91.2498,88741.0
2020-07-08 15:30:00,95.34,95.93,95.34,95.64,250872.0,91.2785,91.8434,91.2785,91.5658,250872.0
2020-07-09 09:30:00,95.76,95.98,93.33,93.47,145600.0,91.6806,91.8913,89.3542,89.4882,145600.0
2020-07-09 10:00:00,93.56,93.79,92.68,93.45,211779.0,89.5744,89.7946,88.7318,89.469,211779.0
2020-07-09 10:30:00,93.49,93.9,92.36,92.62,166898.0,89.5073,89.8999,88.4255,88.6744,166898.0
2020-07-09 11:00:00,92.62,93.32,92.05,93.22,259203.0,88.6744,89.3446,88.1287,89.2488,259203.0
2020-07-09 11:30:00,93.4,94.16,93.3,94.04,297064.0,89.4212,90.1488,89.3254,90.0339,297064.0
2020-07-09 12:00:00,94.08,95.45,94.04,95.2,259676.0,90.0722,91.3838,90.0339,91.1445,259676.0
2020-07-09 12:30:00,95.18,95.25,94.59,95.15,121457.0,91.1253,91.1924,90.5605,91.0966,121457.0
2020-07-09 13:00:00,95.13,95.35,94.64,94.69,104363.0,91.0775,91.2881,90.6083,90.6562,104363.0
2020-07-09 13:30:00,94.72,94.87,94.26,94.32,54644.0,90.6849,90.8286,90.2445,90.302,54644.0
2020-07-09 14:00:00,94.32,94.7,94.27,94.49,51961.0,90.302,90.6658,90.2541,90.4647,51961.0
2020-07-09 14:30:00,94.47,94.63,94.11,94.28,59691.0,90.4456,90.5988,90.1009,90.2637,59691.0
2020-07-09 15:00:00,94.33,94.55,93.95,94.47,113335.0,90.3116,90.5222,89.9477,90.4456,113335.0
2020-07-09 15:30:00,94.47,94.51,93.92,94.32,196677.0,90.4456,90.4839,89.919,90.302,196677.0
2020-07-10 09:30:00,93.83,95.51,93.24,95.27,201695.0,89.8329,91.4413,89.268,91.2115,201695.0
2020-07-10 10:00:00,95.22,95.26,94.32,95.1,81556.0,91.1636,91.2019,90.302,91.0488,81556.0
2020-07-10 10:30:00,95.0,95.84,94.86,95.63,75678.0,90.953,91.7572,90.819,91.5562,75678.0
2020-07-10 11:00:00,95.67,95.89,95.36,95.47,109961.0,91.5945,91.8051,91.2977,91.403,109961.0
2020-07-10 11:30:00,95.44,95.93,95.27,95.91,71879.0,91.3743,91.8434,91.2115,91.8242,71879.0
2020-07-10 12:00:00,95.93,96.39,95.81,95.99,82508.0,91.8434,92.2838,91.7285,91.9008,82508.0
2020-07-10 12:30:00,95.99,96.32,95.79,96.29,47650.0,91.9008,92.2168,91.7094,92.1881,47650.0
2020-07-10 13:00:00,96.26,96.38,95.94,96.32,59626.0,92.1593,92.2742,91.853,92.2168,59626.0
2020-07-10 13:30:00,96.32,96.79,96.11,96.61,47369.0,92.2168,92.6668,92.0157,92.4944,47369.0
2020-07-10 14:00:00,96.64,96.85,96.21,96.27,41144.0,92.5232,92.7242,92.1115,92.1689,41144.0
2020-07-10 14:30:00,96.3,96.54,96.27,96.46,34043.0,92.1976,92.4274,92.1689,92.3508,34043.0
2020-07-10 15:00:00,96.44,96.93,96.33,96.87,67653.0,92.3317,92.8008,92.2264,92.7434,67653.0
2020-07-10 15:30:00,96.88,97.02,96.6,96.72,211822.0,92.7529,92.887,92.4849,92.5997,211822.0
2020-07-13 09:30:00,95.0,96.21,95.0,95.65,220984.0,90.953,92.1115,90.953,91.5753,220984.0
2020-07-13 10:00:00,95.68,96.71,95.43,96.55,143571.0,91.604,92.5902,91.3647,92.437,143571.0
2020-07-13 10:30:00,96.58,96.85,95.85,96.43,118722.0,92.4657,92.7242,91.7668,92.3221,118722.0
2020-07-13 11:00:00,96.38,96.51,96.16,96.41,43995.0,92.2742,92.3987,92.0636,92.3029,43995.0
2020-07-13 11:30:00,96.41,96.52,96.16,96.36,61361.0,92.3029,92.4083,92.0636,92.2551,61361.0
2020-07-13 12:00:00,96.4,96.89,96.21,96.78,57444.0,92.2934,92.7625,92.1115,92.6572,57444.0
2020-07-13 12:30:00,96.82,97.74,96.82,97.74,59835.0,92.6955,93.5763,92.6955,93.5763,59835.0
2020-07-13 13:00:00,97.76,98.73,97.76,98.73,136489.0,93.5954,94.5241,93.5954,94.5241,136489.0
2020-07-13 13:30:00,98.7,99.71,98.62,99.59,239944.0,94.4954,95.4624,94.4188,95.3475,239944.0
2020-07-13 14:00:00,99.53,99.53,98.36,98.68,109709.0,95.29,95.29,94.1699,94.4762,109709.0
2020-07-13 14:30:00,98.64,99.15,98.36,98.91,108858.0,94.438,94.9262,94.1699,94.6964,108858.0
2020-07-13 15:00:00,98.93,99.03,97.79,97.79,182836.0,94.7156,94.8113,93.6242,93.6242,182836.0
2020-07-13 15:30:00,97.81,97.85,96.5,96.88,368003.0,93.6433,93.6816,92.3891,92.7529,368003.0
2020-07-14 09:30:00,96.55,97.54,95.73,97.05,167763.0,92.437,93.3848,91.6519,92.9157,167763.0
2020-07-14 10:00:00,97.18,97.66,96.16,97.59,170666.0,93.0401,93.4997,92.0636,93.4327,170666.0
2020-07-14 10:30:00,97.63,97.89,96.51,96.74,105906.0,93.471,93.7199,92.3987,92.6189,105906.0
2020-07-14 11:00:00,96.78,97.7,96.69,97.27,49125.0,92.6572,93.538,92.571,93.1263,49125.0
2020-07-14 11:30:00,97.18,97.68,97.18,97.56,41258.0,93.0401,93.5188,93.0401,93.404,41258.0
2020-07-14 12:00:00,97.63,98.02,97.44,97.78,88060.0,93.471,93.8444,93.2891,93.6146,88060.0
2020-07-14 12:30:00,97.81,98.17,97.8,98.1,42687.0,93.6433,93.988,93.6337,93.921,42687.0
2020-07-14 13:00:00,98.12,98.21,97.88,98.21,46720.0,93.9401,94.0263,93.7103,94.0263,46720.0
2020-07-14 13:30:00,98.15,98.68,98.13,98.48,86068.0,93.9688,94.4762,93.9497,94.2848,86068.0
2020-07-14 14:00:00,98.47,98.94,98.32,98.47,132143.0,94.2752,94.7252,94.1316,94.2752,132143.0
2020-07-14 14:30:00,98.5,98.74,98.31,98.74,54968.0,94.3039,94.5337,94.122,94.5337,54968.0
2020-07-14 15:00:00,98.73,98.92,98.52,98.74,145104.0,94.5241,94.706,94.3231,94.5337,145104.0
2020-07-14 15:30:00,98.74,99.13,98.62,98.95,175087.0,94.5337,94.9071,94.4188,94.7347,175087.0
2020-07-15 09:30:00,101.72,104.01,101.2,103.99,562287.0,97.3867,99.5792,96.8889,99.56,562287.0
2020-07-15 10:00:00,104.06,104.39,102.48,103.92,225248.0,99.6271,99.943,98.1144,99.493,225248.0
2020-07-15 10:30:00,103.79,104.76,103.76,104.49,220119.0,99.3686,100.2972,99.3398,100.0387,220119.0
2020-07-15 11:00:00,104.54,104.55,103.82,104.13,117560.0,100.0866,100.0962,99.3973,99.6941,117560.0
2020-07-15 11:30:00,104.16,104.5,103.87,104.01,171950.0,99.7228,100.0483,99.4452,99.5792,171950.0
2020-07-15 12:00:00,104.05,104.59,103.73,104.53,152086.0,99.6175,100.1345,99.3111,100.077,152086.0
2020-07-15 12:30:00,104.5,104.87,104.17,104.77,85861.0,100.0483,100.4026,99.7324,100.3068,85861.0
2020-07-15 13:00:00,104.76,105.36,104.66,105.3,101056.0,100.2972,100.8717,100.2015,100.8142,101056.0
2020-07-15 13:30:00,105.32,105.42,104.91,105.33,120130.0,100.8334,100.9291,100.4408,100.843,120130.0
2020-07-15 14:00:00,105.3,105.88,105.27,105.69,152877.0,100.8142,101.3695,100.7855,101.1876,152877.0
2020-07-15 14:30:00,105.68,106.05,105.55,105.56,136231.0,101.178,101.5323,101.0536,101.0632,136231.0
2020-07-15 15:00:00,105.55,106.01,105.5,105.98,156831.0,101.0536,101.494,101.0057,101.4653,156831.0
2020-07-15 15:30:00,106.0,106.42,105.53,105.67,554149.0,101.4844,101.8865,101.0344,101.1685,554149.0
2020-07-16 09:30:00,104.84,106.14,103.45,105.59,199498.0,100.3738,101.6185,99.043,101.0919,199498.0
2020-07-16 10:00:00,105.73,106.61,105.7,106.16,84207.0,101.2259,102.0684,101.1972,101.6376,84207.0
2020-07-16 10:30:00,106.08,107.03,105.91,107.01,116442.0,101.561,102.4705,101.3982,102.4514,116442.0
2020-07-16 11:00:00,107.01,108.0,106.87,107.73,238594.0,102.4514,103.3992,102.3174,103.1407,238594.0
2020-07-16 11:30:00,107.67,107.67,106.77,107.37,126751.0,103.0833,103.0833,102.2216,102.7961,126751.0
2020-07-16 12:00:00,107.37,107.58,107.0,107.13,149225.0,102.7961,102.9971,102.4418,102.5663,149225.0
2020-07-16 12:30:00,107.15,107.28,106.68,107.26,101766.0,102.5854,102.7099,102.1354,102.6907,101766.0
2020-07-16 13:00:00,107.27,107.96,107.25,107.82,94681.0,102.7003,103.3609,102.6812,103.2269,94681.0
2020-07-16 13:30:00,107.88,108.19,107.5,108.12,145332.0,103.2843,103.5811,102.9205,103.5141,145332.0
2020-07-16 14:00:00,108.07,108.26,107.71,108.01,208993.0,103.4662,103.6481,103.1216,103.4088,208993.0
2020-07-16 14:30:00,108.01,108.32,107.39,107.52,114338.0,103.4088,103.7056,102.8152,102.9397,114338.0
2020-07-16 15:00:00,107.58,107.65,106.91,107.38,251594.0,102.9971,103.0641,102.3556,102.8056,251594.0
2020-07-16 15:30:00,107.37,107.49,106.97,107.14,395278.0,102.7961,102.9109,102.4131,102.5759,395278.0
2020-07-17 09:30:00,107.29,108.33,106.25,106.61,227121.0,102.7195,103.7152,101.7238,102.0684,227121.0
2020-07-17 10:00:00,106.53,106.97,105.66,106.26,81565.0,101.9918,102.4131,101.1589,101.7333,81565.0
2020-07-17 10:30:00,106.18,106.36,105.87,106.24,48961.0,101.6567,101.8291,101.36,101.7142,48961.0
2020-07-17 11:00:00,106.23,106.32,105.58,105.8,55273.0,101.7046,101.7908,101.0823,101.2929,55273.0
2020-07-17 11:30:00,105.86,105.86,105.48,105.81,56996.0,101.3504,101.3504,100.9866,101.3025,56996.0
2020-07-17 12:00:00,105.8,105.99,105.43,105.53,39701.0,101.2929,101.4748,100.9387,101.0344,39701.0
2020-07-17 12:30:00,105.49,105.77,105.31,105.6,94089.0,100.9961,101.2642,100.8238,101.1015,94089.0
2020-07-17 13:00:00,105.56,105.82,105.29,105.69,45484.0,101.0632,101.3121,100.8047,101.1876,45484.0
2020-07-17 13:30:00,105.64,105.84,105.34,105.51,55821.0,101.1398,101.3312,100.8525,101.0153,55821.0
2020-07-17 14:00:00,105.45,106.11,105.4,105.86,33490.0,100.9578,101.5897,100.91,101.3504,33490.0
2020-07-17 14:30:00,105.82,106.07,105.66,106.03,47185.0,101.3121,101.5514,101.1589,101.5131,47185.0
2020-07-17 15:00:00,105.96,106.81,105.95,106.5,134404.0,101.4461,102.2599,101.4365,101.9631,134404.0
2020-07-17 15:30:00,106.47,106.63,106.06,106.06,177214.0,101.9344,102.0876,101.5419,101.5419,177214.0
2020-07-20 09:30:00,105.6,106.32,104.32,104.84,286087.0,101.1015,101.7908,99.876,100.3738,286087.0
2020-07-20 10:00:00,104.9,104.95,103.42,103.82,214326.0,100.4313,100.4791,99.0143,99.3973,214326.0
2020-07-20 10:30:00,103.84,105.44,103.84,105.34,249536.0,99.4164,100.9483,99.4164,100.8525,249536.0
2020-07-20 11:00:00,105.3,105.32,103.49,103.56,224705.0,100.8142,100.8334,99.0813,99.1484,224705.0
2020-07-20 11:30:00,103.54,103.92,103.17,103.63,190883.0,99.1292,99.493,98.775,99.2154,190883.0
2020-07-20 12:00:00,103.69,104.24,103.36,104.02,73446.0,99.2728,99.7994,98.9569,99.5888,73446.0
2020-07-20 12:30:00,104.01,104.74,103.91,104.7,98935.0,99.5792,100.2781,99.4834,100.2398,98935.0
2020-07-20 13:00:00,104.69,105.03,104.43,104.73,72717.0,100.2302,100.5557,99.9813,100.2685,72717.0
2020-07-20 13:30:00,104.75,105.13,104.75,105.01,71290.0,100.2877,100.6515,100.2877,100.5366,71290.0
2020-07-20 14:00:00,105.0,105.2,104.81,104.97,80587.0,100.527,100.7185,100.3451,100.4983,80587.0
2020-07-20 14:30:00,104.98,105.25,104.77,104.98,89720.0,100.5079,100.7664,100.3068,100.5079,89720.0
2020-07-20 15:00:00,104.97,105.22,104.97,105.18,80127.0,100.4983,100.7376,100.4983,100.6993,80127.0
2020-07-20 15:30:00,105.19,105.56,104.69,104.97,441490.0,100.7089,101.0632,100.2302,100.4983,441490.0
2020-07-21 09:30:00,106.27,108.67,106.2,108.35,181000.0,101.7429,104.0407,101.6759,103.7343,181000.0
2020-07-21 10:00:00,108.48,108.57,107.55,107.66,112804.0,103.8588,103.9449,102.9684,103.0737,112804.0
2020-07-21 10:30:00,107.72,108.38,107.36,108.22,156564.0,103.1311,103.763,102.7865,103.6098,156564.0
2020-07-21 11:00:00,108.21,108.43,107.9,107.97,82827.0,103.6003,103.8109,103.3035,103.3705,82827.0
2020-07-21 11:30:00,108.0,108.14,107.81,108.01,85733.0,103.3992,103.5333,103.2173,103.4088,85733.0
2020-07-21 12:00:00,108.01,108.05,107.37,107.89,74396.0,103.4088,103.4471,102.7961,103.2939,74396.0
2020-07-21 12:30:00,107.83,108.3,107.62,108.22,125785.0,103.2365,103.6864,103.0354,103.6098,125785.0
2020-07-21 13:00:00,108.22,109.01,108.16,108.67,122588.0,103.6098,104.3662,103.5524,104.0407,122588.0
2020-07-21 13:30:00,108.64,108.77,108.43,108.72,95913.0,104.012,104.1364,103.8109,104.0885,95913.0
2020-07-21 14:00:00,108.75,109.13,108.74,109.03,94698.0,104.1173,104.4811,104.1077,104.3853,94698.0
2020-07-21 14:30:00,109.03,109.75,109.0,109.7,85201.0,104.3853,105.0747,104.3566,105.0268,85201.0
2020-07-21 15:00:00,109.68,110.21,109.22,109.44,195050.0,105.0076,105.5151,104.5672,104.7779,195050.0
2020-07-21 15:30:00,109.46,109.79,108.96,109.34,377589.0,104.797,105.113,104.3183,104.6821,377589.0
2020-07-22 09:30:00,115.3,122.5,115.1,120.52,1188845.0,110.3882,117.2815,110.1968,115.3859,1188845.0
2020-07-22 10:00:00,120.44,122.66,119.74,120.96,394603.0,115.3093,117.4347,114.6391,115.8071,394603.0
2020-07-22 10:30:00,120.97,124.25,120.9,123.85,399052.0,115.8167,118.957,115.7497,118.574,399052.0
2020-07-22 11:00:00,123.88,124.38,120.79,121.05,331017.0,118.6027,119.0814,115.6444,115.8933,331017.0
2020-07-22 11:30:00,120.99,120.99,118.8,120.42,275323.0,115.8358,115.8358,113.7391,115.2901,275323.0
2020-07-22 12:00:00,120.5,121.05,119.93,120.19,117100.0,115.3667,115.8933,114.821,115.0699,117100.0
2020-07-22 12:30:00,120.14,121.15,120.14,120.98,94170.0,115.0221,115.989,115.0221,115.8263,94170.0
2020-07-22 13:00:00,120.96,122.56,120.74,121.74,209890.0,115.8071,117.339,115.5965,116.5539,209890.0
2020-07-22 13:30:00,121.77,121.79,120.44,120.46,111704.0,116.5826,116.6018,115.3093,115.3284,111704.0
2020-07-22 14:00:00,120.47,122.04,120.47,121.84,126424.0,115.338,116.8411,115.338,116.6496,126424.0
2020-07-22 14:30:00,121.87,122.03,121.17,121.84,121020.0,116.6784,116.8315,116.0082,116.6496,121020.0
2020-07-22 15:00:00,121.85,121.91,121.02,121.79,152316.0,116.6592,116.7167,115.8646,116.6018,152316.0
2020-07-22 15:30:00,121.81,122.61,120.93,122.42,587993.0,116.6209,117.3868,115.7784,117.2049,587993.0
2020-07-23 09:30:00,125.0,127.19,124.02,126.65,372655.0,119.675,121.7717,118.7368,121.2547,372655.0
2020-07-23 10:00:00,126.76,126.77,123.94,124.95,310407.0,121.36,121.3696,118.6602,119.6271,310407.0
2020-07-23 10:30:00,124.92,125.74,124.77,125.03,255223.0,119.5984,120.3835,119.4548,119.7037,255223.0
2020-07-23 11:00:00,125.06,126.8,124.99,126.05,153595.0,119.7325,121.3983,119.6654,120.6803,153595.0
2020-07-23 11:30:00,126.05,127.13,125.96,126.83,161084.0,120.6803,121.7143,120.5941,121.4271,161084.0
2020-07-23 12:00:00,126.89,127.15,126.4,126.55,224377.0,121.4845,121.7334,121.0154,121.159,224377.0
2020-07-23 12:30:00,126.58,127.05,126.46,126.8,182394.0,121.1877,121.6377,121.0728,121.3983,182394.0
2020-07-23 13:00:00,126.78,126.8,125.19,125.81,179728.0,121.3792,121.3983,119.8569,120.4505,179728.0
2020-07-23 13:30:00,125.77,125.89,124.65,125.85,194215.0,120.4122,120.5271,119.3399,120.4888,194215.0
2020-07-23 14:00:00,125.81,125.97,124.6,125.62,174455.0,120.4505,120.6037,119.2921,120.2686,174455.0
2020-07-23 14:30:00,125.62,126.53,125.52,125.63,166242.0,120.2686,121.1398,120.1729,120.2782,166242.0
2020-07-23 15:00:00,125.7,126.9,125.57,126.4,169005.0,120.3452,121.4941,120.2207,121.0154,169005.0
2020-07-23 15:30:00,126.32,127.48,125.99,126.97,509093.0,120.9388,122.0494,120.6228,121.5611,509093.0
2020-07-24 09:30:00,126.51,126.51,124.06,125.84,154677.0,121.1207,121.1207,118.7751,120.4792,154677.0
2020-07-24 10:00:00,125.85,126.12,125.13,125.17,66870.0,120.4888,120.7473,119.7995,119.8378,66870.0
2020-07-24 10:30:00,125.25,125.34,124.52,125.3,76654.0,119.9144,120.0005,119.2155,119.9622,76654.0
2020-07-24 11:00:00,125.3,125.4,124.66,124.78,50166.0,119.9622,120.058,119.3495,119.4644,50166.0
2020-07-24 11:30:00,124.78,125.09,124.62,124.72,41675.0,119.4644,119.7612,119.3112,119.4069,41675.0
2020-07-24 12:00:00,124.73,125.64,124.64,125.64,58239.0,119.4165,120.2878,119.3304,120.2878,58239.0
2020-07-24 12:30:00,125.7,125.87,124.75,125.14,43169.0,120.3452,120.508,119.4357,119.8091,43169.0
2020-07-24 13:00:00,125.14,125.29,124.41,124.98,60945.0,119.8091,119.9527,119.1102,119.6559,60945.0
2020-07-24 13:30:00,124.94,124.96,124.45,124.65,43827.0,119.6176,119.6367,119.1484,119.3399,43827.0
2020-07-24 14:00:00,124.65,124.75,124.26,124.51,139981.0,119.3399,119.4357,118.9665,119.2059,139981.0
2020-07-24 14:30:00,124.5,125.42,124.49,125.25,67843.0,119.1963,120.0771,119.1867,119.9144,67843.0
2020-07-24 15:00:00,125.22,125.63,124.82,124.86,75550.0,119.8856,120.2782,119.5027,119.541,75550.0
2020-07-24 15:30:00,124.91,125.7,124.56,125.48,263813.0,119.5889,120.3452,119.2538,120.1346,263813.0
2020-07-27 09:30:00,125.0,125.49,123.84,125.13,208203.0,119.675,120.1441,118.5644,119.7995,208203.0
2020-07-27 10:00:00,125.12,125.65,124.81,125.1,135260.0,119.7899,120.2973,119.4931,119.7708,135260.0
2020-07-27 10:30:00,125.04,125.62,125.0,125.38,66761.0,119.7133,120.2686,119.675,120.0388,66761.0
2020-07-27 11:00:00,125.36,125.36,124.29,124.61,62911.0,120.0197,120.0197,118.9953,119.3016,62911.0
2020-07-27 11:30:00,124.58,124.92,124.29,124.8,60950.0,119.2729,119.5984,118.9953,119.4835,60950.0
2020-07-27 12:00:00,124.78,124.86,123.87,124.25,39103.0,119.4644,119.541,118.5932,118.957,39103.0
2020-07-27 12:30:00,124.22,124.43,124.06,124.18,36065.0,118.9282,119.1293,118.7751,118.89,36065.0
2020-07-27 13:00:00,124.29,124.29,123.82,124.05,29055.0,118.9953,118.9953,118.5453,118.7655,29055.0
2020-07-27 13:30:00,124.03,124.21,123.9,124.1,30570.0,118.7463,118.9187,118.6219,118.8134,30570.0
2020-07-27 14:00:00,124.08,124.14,123.61,123.76,40732.0,118.7942,118.8517,118.3442,118.4878,40732.0
2020-07-27 14:30:00,123.85,124.49,123.7,124.46,50596.0,118.574,119.1867,118.4304,119.158,50596.0
2020-07-27 15:00:00,124.43,125.22,124.27,125.07,76396.0,119.1293,119.8856,118.9761,119.742,76396.0
2020-07-27 15:30:00,125.05,125.62,125.04,125.26,232138.0,119.7229,120.2686,119.7133,119.9239,232138.0
2020-07-28 09:30:00,125.19,126.73,124.63,124.81,126305.0,119.8569,121.3313,119.3208,119.4931,126305.0
2020-07-28 10:00:00,124.76,125.59,124.62,124.98,108635.0,119.4452,120.2399,119.3112,119.6559,108635.0
2020-07-28 10:30:00,124.97,125.16,124.1,124.1,62617.0,119.6463,119.8282,118.8134,118.8134,62617.0
2020-07-28 11:00:00,124.09,124.37,123.57,123.71,69918.0,118.8038,119.0719,118.3059,118.44,69918.0
2020-07-28 11:30:00,123.69,124.35,123.57,124.29,73273.0,118.4208,119.0527,118.3059,118.9953,73273.0
2020-07-28 12:00:00,124.31,124.39,123.75,124.03,71050.0,119.0144,119.091,118.4783,118.7463,71050.0
2020-07-28 12:30:00,124.06,124.99,124.03,124.88,47516.0,118.7751,119.6654,118.7463,119.5601,47516.0
2020-07-28 13:00:00,124.8,124.99,124.44,124.83,41497.0,119.4835,119.6654,119.1389,119.5123,41497.0
2020-07-28 13:30:00,124.79,124.85,124.33,124.71,54019.0,119.474,119.5314,119.0336,119.3974,54019.0
2020-07-28 14:00:00,124.66,125.03,124.57,124.91,43142.0,119.3495,119.7037,119.2633,119.5889,43142.0
2020-07-28 14:30:00,124.94,125.03,124.32,124.32,47431.0,119.6176,119.7037,119.024,119.024,47431.0
2020-07-28 15:00:00,124.4,124.62,124.11,124.31,104861.0,119.1006,119.3112,118.8229,119.0144,104861.0
2020-07-28 15:30:00,124.31,124.55,123.7,123.96,208057.0,119.0144,119.2442,118.4304,118.6793,208057.0
2020-07-29 09:30:00,125.18,129.51,124.87,128.83,203508.0,119.8474,123.9929,119.5506,123.3419,203508.0
2020-07-29 10:00:00,128.87,130.32,128.75,129.53,197650.0,123.3802,124.7684,123.2653,124.012,197650.0
2020-07-29 10:30:00,129.55,129.89,127.92,128.75,181414.0,124.0312,124.3567,122.4706,123.2653,181414.0
2020-07-29 11:00:00,128.78,129.99,128.49,129.95,185084.0,123.294,124.4524,123.0163,124.4141,185084.0
2020-07-29 11:30:00,129.94,130.79,129.81,130.64,134131.0,124.4046,125.2184,124.2801,125.0748,134131.0
2020-07-29 12:00:00,130.69,130.76,129.79,129.88,92540.0,125.1226,125.1896,124.261,124.3471,92540.0
2020-07-29 12:30:00,129.88,130.22,129.71,129.93,64065.0,124.3471,124.6726,124.1844,124.395,64065.0
2020-07-29 13:00:00,129.94,129.99,129.28,129.56,53987.0,124.4046,124.4524,123.7727,124.0408,53987.0
2020-07-29 13:30:00,129.57,129.59,129.06,129.47,59325.0,124.0503,124.0695,123.5621,123.9546,59325.0
2020-07-29 14:00:00,129.54,130.09,129.39,129.75,65890.0,124.0216,124.5482,123.878,124.2227,65890.0
2020-07-29 14:30:00,129.73,129.97,129.44,129.47,73470.0,124.2035,124.4333,123.9259,123.9546,73470.0
2020-07-29 15:00:00,129.48,129.95,129.37,129.79,60585.0,123.9642,124.4141,123.8589,124.261,60585.0
2020-07-29 15:30:00,129.85,130.19,129.64,129.79,224425.0,124.3184,124.6439,124.1174,124.261,224425.0
2020-07-30 09:30:00,128.11,128.11,125.74,126.43,129363.0,122.6525,122.6525,120.3835,121.0441,129363.0
2020-07-30 10:00:00,126.32,127.15,125.98,127.14,97980.0,120.9388,121.7334,120.6133,121.7239,97980.0
2020-07-30 10:30:00,127.11,127.69,126.32,126.66,88562.0,121.6951,122.2504,120.9388,121.2643,88562.0
2020-07-30 11:00:00,126.62,127.14,126.41,126.93,156141.0,121.226,121.7239,121.025,121.5228,156141.0
2020-07-30 11:30:00,126.87,127.36,126.55,127.09,88071.0,121.4654,121.9345,121.159,121.676,88071.0
2020-07-30 12:00:00,127.05,128.2,127.0,127.75,60585.0,121.6377,122.7387,121.5898,122.3079,60585.0
2020-07-30 12:30:00,127.79,128.17,127.64,128.11,41450.0,122.3462,122.71,122.2026,122.6525,41450.0
2020-07-30 13:00:00,128.07,128.48,127.55,127.75,45188.0,122.6142,123.0068,122.1164,122.3079,45188.0
2020-07-30 13:30:00,127.76,128.06,127.71,127.98,45490.0,122.3174,122.6047,122.2696,122.5281,45490.0
2020-07-30 14:00:00,127.98,128.09,127.75,127.92,45648.0,122.5281,122.6334,122.3079,122.4706,45648.0
2020-07-30 14:30:00,127.99,128.1,127.59,127.83,53331.0,122.5376,122.643,122.1547,122.3845,53331.0
2020-07-30 15:00:00,127.81,128.47,127.78,128.4,69957.0,122.3653,122.9972,122.3366,122.9302,69957.0
2020-07-30 15:30:00,128.43,128.44,127.78,127.96,160510.0,122.9589,122.9685,122.3366,122.5089,160510.0
2020-07-31 09:30:00,127.88,127.88,125.45,127.17,124342.0,122.4323,122.4323,120.1058,121.7526,124342.0
2020-07-31 10:00:00,127.19,127.23,125.5,125.54,83333.0,121.7717,121.81,120.1537,120.192,83333.0
2020-07-31 10:30:00,125.5,125.86,124.94,125.35,90308.0,120.1537,120.4984,119.6176,120.0101,90308.0
2020-07-31 11:00:00,125.44,125.92,125.23,125.47,78481.0,120.0963,120.5558,119.8952,120.125,78481.0
2020-07-31 11:30:00,125.47,125.55,124.92,125.2,57251.0,120.125,120.2016,119.5984,119.8665,57251.0
2020-07-31 12:00:00,125.15,125.77,125.07,125.44,80506.0,119.8186,120.4122,119.742,120.0963,80506.0
2020-07-31 12:30:00,125.42,125.51,124.94,125.3,38672.0,120.0771,120.1633,119.6176,119.9622,38672.0
2020-07-31 13:00:00,125.23,125.64,125.08,125.12,52904.0,119.8952,120.2878,119.7516,119.7899,52904.0
2020-07-31 13:30:00,125.07,125.09,124.54,124.69,60294.0,119.742,119.7612,119.2346,119.3782,60294.0
2020-07-31 14:00:00,124.66,124.89,124.41,124.55,59376.0,119.3495,119.5697,119.1102,119.2442,59376.0
2020-07-31 14:30:00,124.58,125.56,124.56,125.52,65395.0,119.2729,120.2112,119.2538,120.1729,65395.0
2020-07-31 15:00:00,125.52,126.08,125.5,125.79,51075.0,120.1729,120.709,120.1537,120.4314,51075.0
2020-07-31 15:30:00,125.81,126.77,125.72,126.72,256645.0,120.4505,121.3696,120.3643,121.3217,256645.0
2020-08-03 09:30:00,127.11,127.3,125.44,125.91,65268.0,121.6951,121.877,120.0963,120.5463,65268.0
2020-08-03 10:00:00,125.97,126.72,125.59,125.67,56213.0,120.6037,121.3217,120.2399,120.3165,56213.0
2020-08-03 10:30:00,125.57,126.18,125.16,125.28,44406.0,120.2207,120.8048,119.8282,119.9431,44406.0
2020-08-03 11:00:00,125.32,125.65,124.81,125.58,61878.0,119.9814,120.2973,119.4931,120.2303,61878.0
2020-08-03 11:30:00,125.65,126.1,125.48,125.57,60694.0,120.2973,120.7282,120.1346,120.2207,60694.0
2020-08-03 12:00:00,125.6,125.8,125.45,125.58,29045.0,120.2495,120.4409,120.1058,120.2303,29045.0
2020-08-03 12:30:00,125.54,126.41,125.44,126.0,38591.0,120.192,121.025,120.0963,120.6324,38591.0
2020-08-03 13:00:00,125.97,126.06,125.63,125.99,30287.0,120.6037,120.6899,120.2782,120.6228,30287.0
2020-08-03 13:30:00,126.0,126.05,125.61,125.63,34888.0,120.6324,120.6803,120.259,120.2782,34888.0
2020-08-03 14:00:00,125.65,126.07,125.55,126.05,33663.0,120.2973,120.6994,120.2016,120.6803,33663.0
2020-08-03 14:30:00,126.1,126.52,125.43,126.46,48962.0,120.7282,121.1303,120.0867,121.0728,48962.0
2020-08-03 15:00:00,126.48,126.79,126.06,126.06,59372.0,121.092,121.3888,120.6899,120.6899,59372.0
2020-08-03 15:30:00,126.08,126.39,125.75,125.9,153073.0,120.709,121.0058,120.3931,120.5367,153073.0
2020-08-04 09:30:00,124.9,126.28,124.57,125.03,128382.0,119.5793,120.9005,119.2633,119.7037,128382.0
2020-08-04 10:00:00,125.05,125.82,124.72,124.84,72193.0,119.7229,120.4601,119.4069,119.5218,72193.0
2020-08-04 10:30:00,124.79,125.65,124.35,125.65,61190.0,119.474,120.2973,119.0527,120.2973,61190.0
2020-08-04 11:00:00,125.67,127.09,125.48,126.89,162287.0,120.3165,121.676,120.1346,121.4845,162287.0
2020-08-04 11:30:00,126.87,127.76,126.85,126.91,72471.0,121.4654,122.3174,121.4462,121.5037,72471.0
2020-08-04 12:00:00,126.86,127.92,126.84,127.68,59296.0,121.4558,122.4706,121.4366,122.2409,59296.0
2020-08-04 12:30:00,127.64,128.0,127.28,127.33,60735.0,122.2026,122.5472,121.8579,121.9058,60735.0
2020-08-04 13:00:00,127.33,127.92,127.28,127.51,71384.0,121.9058,122.4706,121.8579,122.0781,71384.0
2020-08-04 13:30:00,127.5,127.9,127.32,127.9,71181.0,122.0685,122.4515,121.8962,122.4515,71181.0
2020-08-04 14:00:00,127.91,128.0,127.39,127.48,138715.0,122.4611,122.5472,121.9632,122.0494,138715.0
2020-08-04 14:30:00,127.51,128.29,127.09,128.25,88256.0,122.0781,122.8249,121.676,122.7866,88256.0
2020-08-04 15:00:00,128.25,128.67,128.11,128.44,80973.0,122.7866,123.1887,122.6525,122.9685,80973.0
2020-08-04 15:30:00,128.44,128.79,128.08,128.43,343419.0,122.9685,123.3036,122.6238,122.9589,343419.0
2020-08-05 09:30:00,129.66,131.89,129.18,131.69,144572.0,124.1365,126.2715,123.677,126.08,144572.0
2020-08-05 10:00:00,131.62,131.81,130.04,130.31,143990.0,126.013,126.1949,124.5003,124.7588,143990.0
2020-08-05 10:30:00,130.26,130.67,129.89,129.89,71801.0,124.7109,125.1035,124.3567,124.3567,71801.0
2020-08-05 11:00:00,130.03,130.62,129.88,130.29,102326.0,124.4907,125.0556,124.3471,124.7397,102326.0
2020-08-05 11:30:00,130.34,130.99,129.97,130.66,94157.0,124.7875,125.4098,124.4333,125.0939,94157.0
2020-08-05 12:00:00,130.71,131.09,130.55,131.04,73990.0,125.1418,125.5056,124.9886,125.4577,73990.0
2020-08-05 12:30:00,130.96,131.45,130.84,131.0,56575.0,125.3811,125.8502,125.2662,125.4194,56575.0
2020-08-05 13:00:00,131.0,131.39,130.44,131.02,330627.0,125.4194,125.7928,124.8833,125.4386,330627.0
2020-08-05 13:30:00,131.03,131.12,130.36,130.43,44669.0,125.4481,125.5343,124.8067,124.8737,44669.0
2020-08-05 14:00:00,130.41,130.89,130.4,130.86,114739.0,124.8546,125.3141,124.845,125.2854,114739.0
2020-08-05 14:30:00,130.83,130.97,130.45,130.59,54204.0,125.2567,125.3907,124.8928,125.0269,54204.0
2020-08-05 15:00:00,130.56,131.03,130.56,130.9,167315.0,124.9982,125.4481,124.9982,125.3237,167315.0
2020-08-05 15:30:00,130.9,130.9,130.23,130.37,288726.0,125.3237,125.3237,124.6822,124.8163,288726.0
2020-08-06 09:30:00,130.92,132.28,130.54,132.09,131134.0,125.3428,126.6449,124.979,126.463,131134.0
2020-08-06 10:00:00,132.15,132.8,131.11,132.71,168928.0,126.5204,127.1427,125.5247,127.0566,168928.0
2020-08-06 10:30:00,132.71,132.76,131.39,132.31,41723.0,127.0566,127.1044,125.7928,126.6736,41723.0
2020-08-06 11:00:00,132.26,132.42,131.86,132.05,67822.0,126.6257,126.7789,126.2428,126.4247,67822.0
2020-08-06 11:30:00,132.0,132.28,131.7,131.98,46799.0,126.3768,126.6449,126.0896,126.3577,46799.0
2020-08-06 12:00:00,132.01,132.08,131.52,131.71,55966.0,126.3864,126.4534,125.9173,126.0992,55966.0
2020-08-06 12:30:00,131.75,132.08,131.64,131.95,39435.0,126.1375,126.4534,126.0322,126.3289,39435.0
2020-08-06 13:00:00,131.96,131.96,131.67,131.76,44565.0,126.3385,126.3385,126.0609,126.147,44565.0
2020-08-06 13:30:00,131.72,131.82,131.19,131.3,119484.0,126.1087,126.2045,125.6013,125.7066,119484.0
2020-08-06 14:00:00,131.28,132.04,131.26,132.02,26880.0,125.6875,126.4151,125.6683,126.396,26880.0
2020-08-06 14:30:00,132.01,132.51,131.96,132.04,54430.0,126.3864,126.8651,126.3385,126.4151,54430.0
2020-08-06 15:00:00,132.08,132.14,131.69,131.99,52232.0,126.4534,126.5109,126.08,126.3672,52232.0
2020-08-06 15:30:00,131.98,132.97,131.86,132.21,339922.0,126.3577,127.3055,126.2428,126.5779,339922.0
2020-08-07 09:30:00,131.5,133.0,131.5,132.34,75364.0,125.8981,127.3342,125.8981,126.7023,75364.0
2020-08-07 10:00:00,132.25,132.68,131.43,131.72,49482.0,126.6162,127.0279,125.8311,126.1087,49482.0
2020-08-07 10:30:00,131.76,132.11,131.41,131.54,50467.0,126.147,126.4821,125.812,125.9364,50467.0
2020-08-07 11:00:00,131.56,131.74,130.96,131.19,37711.0,125.9556,126.1279,125.3811,125.6013,37711.0
2020-08-07 11:30:00,131.09,131.2,130.33,130.66,52750.0,125.5056,125.6109,124.778,125.0939,52750.0
2020-08-07 12:00:00,130.53,130.76,130.19,130.63,63643.0,124.9694,125.1896,124.6439,125.0652,63643.0
2020-08-07 12:30:00,130.59,130.67,129.49,129.67,55344.0,125.0269,125.1035,123.9737,124.1461,55344.0
2020-08-07 13:00:00,129.75,129.76,129.17,129.34,54183.0,124.2227,124.2322,123.6674,123.8301,54183.0
2020-08-07 13:30:00,129.34,129.42,128.89,129.03,52590.0,123.8301,123.9067,123.3993,123.5333,52590.0
2020-08-07 14:00:00,129.1,129.16,128.64,129.08,63556.0,123.6004,123.6578,123.16,123.5812,63556.0
2020-08-07 14:30:00,129.08,129.64,128.94,129.64,54041.0,123.5812,124.1174,123.4472,124.1174,54041.0
2020-08-07 15:00:00,129.63,129.86,129.32,129.34,92773.0,124.1078,124.328,123.811,123.8301,92773.0
2020-08-07 15:30:00,129.32,130.55,129.23,130.3,233203.0,123.811,124.9886,123.7248,124.7492,233203.0
2020-08-10 09:30:00,130.32,132.8,130.32,132.43,69999.0,124.7684,127.1427,124.7684,126.7885,69999.0
2020-08-10 10:00:00,132.5,132.98,131.94,132.3,69630.0,126.8555,127.3151,126.3194,126.664,69630.0
2020-08-10 10:30:00,132.44,132.89,131.94,132.0,56590.0,126.7981,127.2289,126.3194,126.3768,56590.0
2020-08-10 11:00:00,131.94,132.21,131.15,132.11,28932.0,126.3194,126.5779,125.563,126.4821,28932.0
2020-08-10 11:30:00,132.05,132.19,131.54,131.83,35553.0,126.4247,126.5587,125.9364,126.2141,35553.0
2020-08-10 12:00:00,131.77,132.5,131.44,132.27,30618.0,126.1566,126.8555,125.8407,126.6353,30618.0
2020-08-10 12:30:00,132.33,132.54,131.2,131.39,43604.0,126.6928,126.8938,125.6109,125.7928,43604.0
2020-08-10 13:00:00,131.41,131.47,130.97,131.06,34847.0,125.812,125.8694,125.3907,125.4769,34847.0
2020-08-10 13:30:00,131.05,131.75,130.98,131.66,24647.0,125.4673,126.1375,125.4003,126.0513,24647.0
2020-08-10 14:00:00,131.73,131.77,131.34,131.72,45721.0,126.1183,126.1566,125.7449,126.1087,45721.0
2020-08-10 14:30:00,131.69,131.96,131.39,131.89,44882.0,126.08,126.3385,125.7928,126.2715,44882.0
2020-08-10 15:00:00,131.85,132.32,131.85,132.28,46304.0,126.2332,126.6832,126.2332,126.6449,46304.0
2020-08-10 15:30:00,132.26,132.76,131.99,132.49,176306.0,126.6257,127.1044,126.3672,126.8459,176306.0
2020-08-11 09:30:00,133.93,134.97,132.99,133.01,111129.0,128.2246,129.2203,127.3246,127.3438,111129.0
2020-08-11 10:00:00,132.84,132.98,131.98,132.94,59086.0,127.181,127.3151,126.3577,127.2768,59086.0
2020-08-11 10:30:00,132.96,133.03,132.36,132.86,77403.0,127.2959,127.3629,126.7215,127.2002,77403.0
2020-08-11 11:00:00,132.89,132.98,132.47,132.97,31383.0,127.2289,127.3151,126.8268,127.3055,31383.0
2020-08-11 11:30:00,132.97,133.34,132.47,133.26,37649.0,127.3055,127.6597,126.8268,127.5831,37649.0
2020-08-11 12:00:00,133.26,134.0,132.98,133.96,106990.0,127.5831,128.2916,127.3151,128.2533,106990.0
2020-08-11 12:30:00,133.94,134.03,133.46,133.79,39107.0,128.2342,128.3203,127.7746,128.0906,39107.0
2020-08-11 13:00:00,133.85,134.32,133.61,134.3,60463.0,128.148,128.598,127.9182,128.5788,60463.0
2020-08-11 13:30:00,134.3,134.59,133.98,134.14,60930.0,128.5788,128.8565,128.2725,128.4257,60930.0
2020-08-11 14:00:00,134.15,134.18,133.74,133.83,35313.0,128.4352,128.464,128.0427,128.1289,35313.0
2020-08-11 14:30:00,133.9,133.97,133.43,133.89,32464.0,128.1959,128.2629,127.7459,128.1863,32464.0
2020-08-11 15:00:00,133.79,133.87,132.34,132.72,49818.0,128.0906,128.1672,126.7023,127.0661,49818.0
2020-08-11 15:30:00,132.72,132.89,130.86,131.66,234832.0,127.0661,127.2289,125.2854,126.0513,234832.0
2020-08-12 09:30:00,132.87,133.11,130.35,130.86,39045.0,127.2098,127.4395,124.7971,125.2854,39045.0
2020-08-12 10:00:00,130.92,131.42,130.5,130.9,66695.0,125.3428,125.8215,124.9407,125.3237,66695.0
2020-08-12 10:30:00,130.93,131.81,130.85,131.19,54245.0,125.3524,126.1949,125.2758,125.6013,54245.0
2020-08-12 11:00:00,131.06,131.92,131.0,131.73,77699.0,125.4769,126.3002,125.4194,126.1183,77699.0
2020-08-12 11:30:00,131.73,131.8,131.2,131.38,52751.0,126.1183,126.1853,125.6109,125.7832,52751.0
2020-08-12 12:00:00,131.38,131.66,131.1,131.21,56795.0,125.7832,126.0513,125.5152,125.6205,56795.0
2020-08-12 12:30:00,131.25,131.68,131.05,131.63,55567.0,125.6588,126.0705,125.4673,126.0226,55567.0
2020-08-12 13:00:00,131.66,131.87,131.32,131.68,34437.0,126.0513,126.2524,125.7258,126.0705,34437.0
2020-08-12 13:30:00,131.73,131.98,131.42,131.84,34466.0,126.1183,126.3577,125.8215,126.2236,34466.0
2020-08-12 14:00:00,131.84,131.89,131.56,131.64,23414.0,126.2236,126.2715,125.9556,126.0322,23414.0
2020-08-12 14:30:00,131.68,132.01,131.65,131.81,30167.0,126.0705,126.3864,126.0417,126.1949,30167.0
2020-08-12 15:00:00,131.81,132.21,131.74,132.16,35114.0,126.1949,126.5779,126.1279,126.53,35114.0
2020-08-12 15:30:00,132.16,132.44,131.78,132.13,160454.0,126.53,126.7981,126.1662,126.5013,160454.0
2020-08-13 09:30:00,131.36,131.36,129.61,130.66,53652.0,125.7641,125.7641,124.0886,125.0939,53652.0
2020-08-13 10:00:00,130.58,131.07,130.47,130.59,39091.0,125.0173,125.4864,124.912,125.0269,39091.0
2020-08-13 10:30:00,130.54,130.74,130.08,130.6,29273.0,124.979,125.1705,124.5386,125.0365,29273.0
2020-08-13 11:00:00,130.6,130.61,129.8,130.3,39549.0,125.0365,125.046,124.2705,124.7492,39549.0
2020-08-13 11:30:00,130.28,130.65,129.94,130.43,24598.0,124.7301,125.0843,124.4046,124.8737,24598.0
2020-08-13 12:00:00,130.44,130.74,130.33,130.4,21758.0,124.8833,125.1705,124.778,124.845,21758.0
2020-08-13 12:30:00,130.37,130.63,130.34,130.55,17210.0,124.8163,125.0652,124.7875,124.9886,17210.0
2020-08-13 13:00:00,130.53,130.91,130.53,130.69,21456.0,124.9694,125.3333,124.9694,125.1226,21456.0
2020-08-13 13:30:00,130.68,131.08,130.31,130.95,22403.0,125.1131,125.496,124.7588,125.3715,22403.0
2020-08-13 14:00:00,130.96,131.12,130.39,130.83,28330.0,125.3811,125.5343,124.8354,125.2567,28330.0
2020-08-13 14:30:00,130.79,130.86,130.27,130.43,30147.0,125.2184,125.2854,124.7205,124.8737,30147.0
2020-08-13 15:00:00,130.43,130.74,130.25,130.73,27259.0,124.8737,125.1705,124.7014,125.1609,27259.0
2020-08-13 15:30:00,130.72,131.02,130.25,130.67,140666.0,125.1513,125.4386,124.7014,125.1035,140666.0
2020-08-14 09:30:00,130.25,131.3,129.69,131.11,39767.0,124.7014,125.7066,124.1652,125.5247,39767.0
2020-08-14 10:00:00,131.37,133.04,131.23,132.63,46842.0,125.7737,127.3725,125.6396,126.98,46842.0
2020-08-14 10:30:00,132.65,133.16,132.05,132.28,53549.0,126.9991,127.4874,126.4247,126.6449,53549.0
2020-08-14 11:00:00,132.37,132.79,132.21,132.59,40868.0,126.7311,127.1332,126.5779,126.9417,40868.0
2020-08-14 11:30:00,132.58,132.88,132.49,132.67,32615.0,126.9321,127.2193,126.8459,127.0183,32615.0
2020-08-14 12:00:00,132.65,132.82,132.57,132.75,35120.0,126.9991,127.1619,126.9225,127.0949,35120.0
2020-08-14 12:30:00,132.69,132.83,132.55,132.8,32273.0,127.0374,127.1715,126.9034,127.1427,32273.0
2020-08-14 13:00:00,132.8,133.37,132.79,133.37,34735.0,127.1427,127.6885,127.1332,127.6885,34735.0
2020-08-14 13:30:00,133.37,133.87,133.26,133.71,33621.0,127.6885,128.1672,127.5831,128.014,33621.0
2020-08-14 14:00:00,133.63,133.73,133.11,133.16,23877.0,127.9374,128.0331,127.4395,127.4874,23877.0
2020-08-14 14:30:00,133.12,133.2,132.95,133.07,27892.0,127.4491,127.5257,127.2863,127.4012,27892.0
2020-08-14 15:00:00,133.06,133.9,133.02,133.88,83739.0,127.3917,128.1959,127.3534,128.1767,83739.0
2020-08-14 15:30:00,133.85,134.91,133.65,134.47,389234.0,128.148,129.1629,127.9565,128.7416,389234.0
2020-08-17 09:30:00,133.92,134.84,133.33,133.4,59432.0,128.215,129.0958,127.6502,127.7172,59432.0
2020-08-17 10:00:00,133.56,134.91,133.42,133.52,40625.0,127.8704,129.1629,127.7363,127.8321,40625.0
2020-08-17 10:30:00,133.56,133.99,133.37,133.94,35138.0,127.8704,128.282,127.6885,128.2342,35138.0
2020-08-17 11:00:00,133.93,134.79,133.89,134.38,30157.0,128.2246,129.048,128.1863,128.6554,30157.0
2020-08-17 11:30:00,134.42,134.49,134.12,134.47,21810.0,128.6937,128.7607,128.4065,128.7416,21810.0
2020-08-17 12:00:00,134.46,134.95,134.14,134.95,27909.0,128.732,129.2011,128.4257,129.2011,27909.0
2020-08-17 12:30:00,134.96,135.25,134.83,135.15,56689.0,129.2107,129.4884,129.0863,129.3926,56689.0
2020-08-17 13:00:00,135.16,135.47,134.95,135.46,21020.0,129.4022,129.699,129.2011,129.6894,21020.0
2020-08-17 13:30:00,135.48,135.48,134.99,135.18,23097.0,129.7086,129.7086,129.2394,129.4214,23097.0
2020-08-17 14:00:00,135.14,135.22,134.52,134.81,32439.0,129.3831,129.4596,128.7895,129.0671,32439.0
2020-08-17 14:30:00,134.8,134.86,134.27,134.37,27015.0,129.0575,129.115,128.5501,128.6459,27015.0
2020-08-17 15:00:00,134.4,134.93,134.35,134.58,33762.0,128.6746,129.182,128.6267,128.8469,33762.0
2020-08-17 15:30:00,134.54,134.67,134.13,134.3,159218.0,128.8086,128.9331,128.4161,128.5788,159218.0
2020-08-18 09:30:00,134.38,134.6,133.04,133.13,31956.0,128.6554,128.8661,127.3725,127.4587,31956.0
2020-08-18 10:00:00,133.17,133.75,132.43,132.74,33333.0,127.497,128.0523,126.7885,127.0853,33333.0
2020-08-18 10:30:00,132.9,133.48,132.66,133.35,36906.0,127.2385,127.7938,127.0087,127.6693,36906.0
2020-08-18 11:00:00,133.53,133.87,133.39,133.81,20344.0,127.8416,128.1672,127.7076,128.1097,20344.0
2020-08-18 11:30:00,133.86,134.27,133.65,133.81,33253.0,128.1576,128.5501,127.9565,128.1097,33253.0
2020-08-18 12:00:00,133.9,133.96,133.39,133.86,21451.0,128.1959,128.2533,127.7076,128.1576,21451.0
2020-08-18 12:30:00,133.86,134.32,133.61,133.99,33991.0,128.1576,128.598,127.9182,128.282,33991.0
2020-08-18 13:00:00,133.99,134.35,133.99,134.25,46212.0,128.282,128.6267,128.282,128.531,46212.0
2020-08-18 13:30:00,134.22,134.4,134.19,134.25,31183.0,128.5022,128.6746,128.4735,128.531,31183.0
2020-08-18 14:00:00,134.21,134.41,133.83,133.84,26261.0,128.4927,128.6842,128.1289,128.1384,26261.0
2020-08-18 14:30:00,133.8,133.92,133.63,133.73,17817.0,128.1001,128.215,127.9374,128.0331,17817.0
2020-08-18 15:00:00,133.73,134.13,133.7,133.72,36778.0,128.0331,128.4161,128.0044,128.0235,36778.0
2020-08-18 15:30:00,133.72,134.0,133.63,133.91,116739.0,128.0235,128.2916,127.9374,128.2055,116739.0
2020-08-19 09:30:00,133.81,135.18,132.57,134.65,97225.0,128.1097,129.4214,126.9225,128.9139,97225.0
2020-08-19 10:00:00,134.59,135.55,134.09,134.26,133252.0,128.8565,129.7756,128.3778,128.5405,133252.0
2020-08-19 10:30:00,134.27,134.77,133.69,133.91,76770.0,128.5501,129.0288,127.9948,128.2055,76770.0
2020-08-19 11:00:00,133.94,134.08,132.93,133.39,64095.0,128.2342,128.3682,127.2672,127.7076,64095.0
2020-08-19 11:30:00,133.45,133.5,132.75,132.82,52512.0,127.765,127.8129,127.0949,127.1619,52512.0
2020-08-19 12:00:00,132.8,133.59,132.24,133.57,62859.0,127.1427,127.8991,126.6066,127.8799,62859.0
2020-08-19 12:30:00,133.62,133.71,133.08,133.42,29023.0,127.9278,128.014,127.4108,127.7363,29023.0
2020-08-19 13:00:00,133.49,133.65,133.43,133.46,26545.0,127.8033,127.9565,127.7459,127.7746,26545.0
2020-08-19 13:30:00,133.46,133.75,133.26,133.34,48309.0,127.7746,128.0523,127.5831,127.6597,48309.0
2020-08-19 14:00:00,133.34,133.42,132.84,132.94,41779.0,127.6597,127.7363,127.181,127.2768,41779.0
2020-08-19 14:30:00,132.97,132.97,132.34,132.43,47546.0,127.3055,127.3055,126.7023,126.7885,47546.0
2020-08-19 15:00:00,132.43,133.55,132.43,133.21,68982.0,126.7885,127.8608,126.7885,127.5353,68982.0
2020-08-19 15:30:00,133.23,133.63,132.67,133.02,132705.0,127.5544,127.9374,127.0183,127.3534,132705.0
2020-08-20 09:30:00,132.18,132.9,131.6,132.42,55098.0,126.5492,127.2385,125.9939,126.7789,55098.0
2020-08-20 10:00:00,132.45,133.69,132.3,133.26,57163.0,126.8076,127.9948,126.664,127.5831,57163.0
2020-08-20 10:30:00,133.24,133.28,132.43,132.51,41785.0,127.564,127.6023,126.7885,126.8651,41785.0
2020-08-20 11:00:00,132.42,132.77,131.8,131.88,40343.0,126.7789,127.114,126.1853,126.2619,40343.0
2020-08-20 11:30:00,131.87,132.31,131.45,132.02,88753.0,126.2524,126.6736,125.8502,126.396,88753.0
2020-08-20 12:00:00,131.99,132.24,131.82,132.15,75083.0,126.3672,126.6066,126.2045,126.5204,75083.0
2020-08-20 12:30:00,132.14,132.38,132.04,132.25,67107.0,126.5109,126.7406,126.4151,126.6162,67107.0
2020-08-20 13:00:00,132.22,132.42,131.93,132.04,22030.0,126.5874,126.7789,126.3098,126.4151,22030.0
2020-08-20 13:30:00,132.06,132.27,131.74,131.78,41535.0,126.4343,126.6353,126.1279,126.1662,41535.0
2020-08-20 14:00:00,131.78,131.89,131.14,131.22,80695.0,126.1662,126.2715,125.5535,125.63,80695.0
2020-08-20 14:30:00,131.24,131.3,130.79,130.81,34041.0,125.6492,125.7066,125.2184,125.2375,34041.0
2020-08-20 15:00:00,130.81,131.12,130.46,130.55,57981.0,125.2375,125.5343,124.9024,124.9886,57981.0
2020-08-20 15:30:00,130.47,131.22,130.14,131.15,219534.0,124.912,125.63,124.5961,125.563,219534.0
2020-08-21 09:30:00,130.75,132.49,130.75,131.31,95649.0,125.1801,126.8459,125.1801,125.7162,95649.0
2020-08-21 10:00:00,131.38,131.67,130.29,130.7,33701.0,125.7832,126.0609,124.7397,125.1322,33701.0
2020-08-21 10:30:00,130.75,131.21,130.58,131.14,37321.0,125.1801,125.6205,125.0173,125.5535,37321.0
2020-08-21 11:00:00,131.08,131.25,130.66,131.18,41770.0,125.496,125.6588,125.0939,125.5918,41770.0
2020-08-21 11:30:00,131.12,131.85,131.11,131.72,30071.0,125.5343,126.2332,125.5247,126.1087,30071.0
2020-08-21 12:00:00,131.7,132.4,131.52,131.59,35911.0,126.0896,126.7598,125.9173,125.9843,35911.0
2020-08-21 12:30:00,131.55,131.97,131.53,131.59,39526.0,125.946,126.3481,125.9268,125.9843,39526.0
2020-08-21 13:00:00,131.65,132.32,131.62,132.09,38839.0,126.0417,126.6832,126.013,126.463,38839.0
2020-08-21 13:30:00,132.08,132.78,131.8,132.54,52628.0,126.4534,127.1236,126.1853,126.8938,52628.0
2020-08-21 14:00:00,132.54,132.86,132.36,132.65,48735.0,126.8938,127.2002,126.7215,126.9991,48735.0
2020-08-21 14:30:00,132.66,132.98,132.49,132.61,62538.0,127.0087,127.3151,126.8459,126.9608,62538.0
2020-08-21 15:00:00,132.62,132.7,132.15,132.4,32583.0,126.9704,127.047,126.5204,126.7598,32583.0
2020-08-21 15:30:00,132.37,132.68,132.25,132.54,142909.0,126.7311,127.0279,126.6162,126.8938,142909.0
2020-08-24 09:30:00,133.5,134.21,132.0,134.08,65794.0,127.8129,128.4927,126.3768,128.3682,65794.0
2020-08-24 10:00:00,134.22,134.85,133.57,134.28,55978.0,128.5022,129.1054,127.8799,128.5597,55978.0
2020-08-24 10:30:00,134.27,135.07,134.21,134.99,162084.0,128.5501,129.316,128.4927,129.2394,162084.0
2020-08-24 11:00:00,134.96,135.0,134.66,134.84,30861.0,129.2107,129.249,128.9235,129.0958,30861.0
2020-08-24 11:30:00,134.85,134.91,134.26,134.35,38189.0,129.1054,129.1629,128.5405,128.6267,38189.0
2020-08-24 12:00:00,134.31,134.48,134.15,134.18,27328.0,128.5884,128.7512,128.4352,128.464,27328.0
2020-08-24 12:30:00,134.18,134.48,133.93,134.09,26904.0,128.464,128.7512,128.2246,128.3778,26904.0
2020-08-24 13:00:00,134.03,134.52,133.97,134.26,23712.0,128.3203,128.7895,128.2629,128.5405,23712.0
2020-08-24 13:30:00,134.21,134.25,133.74,133.93,18972.0,128.4927,128.531,128.0427,128.2246,18972.0
2020-08-24 14:00:00,133.94,133.98,133.59,133.81,20001.0,128.2342,128.2725,127.8991,128.1097,20001.0
2020-08-24 14:30:00,133.77,133.97,133.68,133.77,22382.0,128.0714,128.2629,127.9853,128.0714,22382.0
2020-08-24 15:00:00,133.77,134.05,133.54,134.02,28863.0,128.0714,128.3395,127.8512,128.3108,28863.0
2020-08-24 15:30:00,134.02,134.62,133.91,134.38,198978.0,128.3108,128.8852,128.2055,128.6554,198978.0
2020-08-25 09:30:00,134.5,134.75,133.09,133.2,52611.0,128.7703,129.0097,127.4204,127.5257,52611.0
2020-08-25 10:00:00,133.18,133.48,132.7,133.27,20931.0,127.5066,127.7938,127.047,127.5927,20931.0
2020-08-25 10:30:00,133.19,133.23,131.78,131.87,98321.0,127.5161,127.5544,126.1662,126.2524,98321.0
2020-08-25 11:00:00,131.85,132.51,131.83,132.16,43093.0,126.2332,126.8651,126.2141,126.53,43093.0
2020-08-25 11:30:00,132.2,132.25,131.76,131.93,22404.0,126.5683,126.6162,126.147,126.3098,22404.0
2020-08-25 12:00:00,131.96,132.52,131.89,132.26,25630.0,126.3385,126.8747,126.2715,126.6257,25630.0
2020-08-25 12:30:00,132.28,132.96,132.28,132.73,21362.0,126.6449,127.2959,126.6449,127.0757,21362.0
2020-08-25 13:00:00,132.59,132.83,132.42,132.55,36201.0,126.9417,127.1715,126.7789,126.9034,36201.0
2020-08-25 13:30:00,132.49,133.0,132.49,132.84,38986.0,126.8459,127.3342,126.8459,127.181,38986.0
2020-08-25 14:00:00,132.82,133.16,132.73,133.1,25711.0,127.1619,127.4874,127.0757,127.43,25711.0
2020-08-25 14:30:00,133.11,133.41,133.0,133.15,23590.0,127.4395,127.7268,127.3342,127.4778,23590.0
2020-08-25 15:00:00,133.17,133.39,132.98,133.23,28328.0,127.497,127.7076,127.3151,127.5544,28328.0
2020-08-25 15:30:00,133.23,134.24,133.21,134.16,180876.0,127.5544,128.5214,127.5353,128.4448,180876.0
2020-08-26 09:30:00,133.59,133.8,132.47,132.8,85613.0,127.8991,128.1001,126.8268,127.1427,85613.0
2020-08-26 10:00:00,132.45,132.6,131.4,131.83,31530.0,126.8076,126.9513,125.8024,126.2141,31530.0
2020-08-26 10:30:00,131.83,132.04,131.02,131.13,24036.0,126.2141,126.4151,125.4386,125.5439,24036.0
2020-08-26 11:00:00,131.13,131.14,130.41,130.53,51363.0,125.5439,125.5535,124.8546,124.9694,51363.0
2020-08-26 11:30:00,130.52,130.6,129.9,130.44,33509.0,124.9599,125.0365,124.3663,124.8833,33509.0
2020-08-26 12:00:00,130.54,131.04,130.34,130.75,38963.0,124.979,125.4577,124.7875,125.1801,38963.0
2020-08-26 12:30:00,130.74,131.41,130.71,131.33,24224.0,125.1705,125.812,125.1418,125.7354,24224.0
2020-08-26 13:00:00,131.39,131.53,131.26,131.46,10490.0,125.7928,125.9268,125.6683,125.8598,10490.0
2020-08-26 13:30:00,131.48,131.74,131.38,131.41,10737.0,125.879,126.1279,125.7832,125.812,10737.0
2020-08-26 14:00:00,131.47,131.9,131.41,131.79,27093.0,125.8694,126.2811,125.812,126.1758,27093.0
2020-08-26 14:30:00,131.77,131.94,131.58,131.7,33671.0,126.1566,126.3194,125.9747,126.0896,33671.0
2020-08-26 15:00:00,131.73,132.04,131.56,131.94,49496.0,126.1183,126.4151,125.9556,126.3194,49496.0
2020-08-26 15:30:00,131.93,131.93,131.03,131.61,116160.0,126.3098,126.3098,125.4481,126.0034,116160.0
2020-08-27 09:30:00,132.39,135.67,131.9,135.67,136220.0,126.7502,129.8905,126.2811,129.8905,136220.0
2020-08-27 10:00:00,135.68,135.99,134.76,135.78,113168.0,129.9001,130.1968,129.0192,129.9958,113168.0
2020-08-27 10:30:00,135.77,136.61,135.14,136.57,59788.0,129.9862,130.7904,129.3831,130.7521,59788.0
2020-08-27 11:00:00,136.6,136.7,135.83,136.03,82544.0,130.7809,130.8766,130.0437,130.2351,82544.0
2020-08-27 11:30:00,136.02,137.07,135.98,137.07,37976.0,130.2256,131.2308,130.1873,131.2308,37976.0
2020-08-27 12:00:00,137.04,137.06,136.43,136.59,45194.0,131.2021,131.2213,130.6181,130.7713,45194.0
2020-08-27 12:30:00,136.64,136.68,136.29,136.57,39840.0,130.8192,130.8575,130.4841,130.7521,39840.0
2020-08-27 13:00:00,136.52,137.13,136.49,137.08,67945.0,130.7043,131.2883,130.6755,131.2404,67945.0
2020-08-27 13:30:00,137.1,137.64,137.05,137.46,56167.0,131.2596,131.7766,131.2117,131.6042,56167.0
2020-08-27 14:00:00,137.46,137.98,137.25,137.51,86132.0,131.6042,132.1021,131.4032,131.6521,86132.0
2020-08-27 14:30:00,137.51,137.77,137.23,137.35,56202.0,131.6521,131.901,131.384,131.4989,56202.0
2020-08-27 15:00:00,137.33,137.49,136.94,137.0,56823.0,131.4798,131.6329,131.1064,131.1638,56823.0
2020-08-27 15:30:00,137.01,137.07,134.14,134.42,539762.0,131.1734,131.2308,128.4257,128.6937,539762.0
2020-08-28 09:30:00,134.41,135.37,132.37,135.06,83789.0,128.6842,129.6033,126.7311,129.3065,83789.0
2020-08-28 10:00:00,134.9,135.27,133.92,133.95,42361.0,129.1533,129.5075,128.215,128.2437,42361.0
2020-08-28 10:30:00,133.88,134.69,133.75,134.23,22341.0,128.1767,128.9522,128.0523,128.5118,22341.0
2020-08-28 11:00:00,134.24,134.7,134.01,134.63,17817.0,128.5214,128.9618,128.3012,128.8948,17817.0
2020-08-28 11:30:00,134.56,134.65,134.2,134.58,18571.0,128.8278,128.9139,128.4831,128.8469,18571.0
2020-08-28 12:00:00,134.45,134.78,134.34,134.52,20023.0,128.7224,129.0384,128.6171,128.7895,20023.0
2020-08-28 12:30:00,134.46,135.11,134.4,134.94,13964.0,128.732,129.3543,128.6746,129.1916,13964.0
2020-08-28 13:00:00,134.95,135.12,134.83,134.87,19367.0,129.2011,129.3639,129.0863,129.1246,19367.0
2020-08-28 13:30:00,134.83,135.16,134.82,135.07,24544.0,129.0863,129.4022,129.0767,129.316,24544.0
2020-08-28 14:00:00,135.07,135.17,134.67,135.16,43153.0,129.316,129.4118,128.9331,129.4022,43153.0
2020-08-28 14:30:00,135.16,135.26,134.84,135.11,61825.0,129.4022,129.4979,129.0958,129.3543,61825.0
2020-08-28 15:00:00,135.05,135.34,134.86,135.24,42501.0,129.2969,129.5745,129.115,129.4788,42501.0
2020-08-28 15:30:00,135.24,136.11,135.2,136.0,224044.0,129.4788,130.3117,129.4405,130.2064,224044.0
2020-08-31 09:30:00,135.57,136.76,135.05,136.36,105988.0,129.7947,130.934,129.2969,130.5511,105988.0
2020-08-31 10:00:00,136.38,136.4,135.92,136.3,76792.0,130.5702,130.5894,130.1298,130.4936,76792.0
2020-08-31 10:30:00,136.28,137.43,136.28,137.42,68923.0,130.4745,131.5755,130.4745,131.5659,68923.0
2020-08-31 11:00:00,137.41,137.86,136.97,137.03,64268.0,131.5564,131.9872,131.1351,131.1925,64268.0
2020-08-31 11:30:00,137.03,137.32,136.62,136.81,65317.0,131.1925,131.4702,130.8,130.9819,65317.0
2020-08-31 12:00:00,136.76,136.94,136.32,136.58,54373.0,130.934,131.1064,130.5128,130.7617,54373.0
2020-08-31 12:30:00,136.6,136.93,136.52,136.72,23603.0,130.7809,131.0968,130.7043,130.8957,23603.0
2020-08-31 13:00:00,136.7,136.8,136.44,136.55,22490.0,130.8766,130.9723,130.6277,130.733,22490.0
2020-08-31 13:30:00,136.55,136.64,136.25,136.36,23366.0,130.733,130.8192,130.4458,130.5511,23366.0
2020-08-31 14:00:00,136.42,136.68,136.26,136.53,21322.0,130.6085,130.8575,130.4553,130.7138,21322.0
2020-08-31 14:30:00,136.56,136.96,136.36,136.9,22785.0,130.7426,131.1255,130.5511,131.0681,22785.0
2020-08-31 15:00:00,136.9,136.95,136.16,136.3,36897.0,131.0681,131.116,130.3596,130.4936,36897.0
2020-08-31 15:30:00,136.3,136.68,135.65,135.65,228229.0,130.4936,130.8575,129.8713,129.8713,228229.0
2020-09-01 09:30:00,134.35,134.35,132.57,133.57,113271.0,128.6267,128.6267,126.9225,127.8799,113271.0
2020-09-01 10:00:00,133.72,134.08,132.9,133.9,63071.0,128.0235,128.3682,127.2385,128.1959,63071.0
2020-09-01 10:30:00,133.91,134.08,133.04,133.42,84863.0,128.2055,128.3682,127.3725,127.7363,84863.0
2020-09-01 11:00:00,133.43,133.51,132.82,132.82,54210.0,127.7459,127.8225,127.1619,127.1619,54210.0
2020-09-01 11:30:00,132.86,134.2,132.72,133.91,69175.0,127.2002,128.4831,127.0661,128.2055,69175.0
2020-09-01 12:00:00,133.91,134.55,133.59,134.04,108740.0,128.2055,128.8182,127.8991,128.3299,108740.0
2020-09-01 12:30:00,134.05,134.6,134.05,134.39,23121.0,128.3395,128.8661,128.3395,128.665,23121.0
2020-09-01 13:00:00,134.4,134.52,133.87,133.96,25127.0,128.6746,128.7895,128.1672,128.2533,25127.0
2020-09-01 13:30:00,133.92,134.33,133.79,134.06,30167.0,128.215,128.6076,128.0906,128.3491,30167.0
2020-09-01 14:00:00,134.04,134.36,134.03,134.29,24660.0,128.3299,128.6363,128.3203,128.5693,24660.0
2020-09-01 14:30:00,134.28,134.42,133.82,134.2,25889.0,128.5597,128.6937,128.1193,128.4831,25889.0
2020-09-01 15:00:00,134.21,134.27,133.67,133.74,66773.0,128.4927,128.5501,127.9757,128.0427,66773.0
2020-09-01 15:30:00,133.62,134.21,133.6,134.2,154108.0,127.9278,128.4927,127.9087,128.4831,154108.0
2020-09-02 09:30:00,134.69,135.04,132.96,135.0,73042.0,128.9522,129.2873,127.2959,129.249,73042.0
2020-09-02 10:00:00,134.9,136.1,134.72,136.01,46643.0,129.1533,130.3022,128.9809,130.216,46643.0
2020-09-02 10:30:00,136.01,137.35,136.01,137.22,132131.0,130.216,131.4989,130.216,131.3744,132131.0
2020-09-02 11:00:00,137.25,137.54,137.04,137.21,54441.0,131.4032,131.6808,131.2021,131.3649,54441.0
2020-09-02 11:30:00,137.27,137.29,136.69,136.77,46398.0,131.4223,131.4415,130.867,130.9436,46398.0
2020-09-02 12:00:00,136.75,136.93,136.33,136.69,25537.0,130.9245,131.0968,130.5224,130.867,25537.0
2020-09-02 12:30:00,136.6,136.88,136.38,136.7,21152.0,130.7809,131.0489,130.5702,130.8766,21152.0
2020-09-02 13:00:00,136.67,136.74,136.4,136.53,23752.0,130.8479,130.9149,130.5894,130.7138,23752.0
2020-09-02 13:30:00,136.58,136.77,136.49,136.7,26062.0,130.7617,130.9436,130.6755,130.8766,26062.0
2020-09-02 14:00:00,136.7,137.34,136.55,137.32,132661.0,130.8766,131.4893,130.733,131.4702,132661.0
2020-09-02 14:30:00,137.26,138.26,137.13,138.25,149784.0,131.4127,132.3701,131.2883,132.3606,149784.0
2020-09-02 15:00:00,138.21,139.15,138.16,138.87,253378.0,132.3223,133.2222,132.2744,132.9542,253378.0
2020-09-02 15:30:00,138.87,139.48,138.16,138.16,540342.0,132.9542,133.5382,132.2744,132.2744,540342.0
2020-09-03 09:30:00,138.72,139.37,138.42,138.6,136180.0,132.8105,133.4329,132.5233,132.6957,136180.0
2020-09-03 10:00:00,138.53,138.53,136.95,137.41,43324.0,132.6286,132.6286,131.116,131.5564,43324.0
2020-09-03 10:30:00,137.3,137.95,136.33,137.32,87495.0,131.451,132.0734,130.5224,131.4702,87495.0
2020-09-03 11:00:00,137.28,137.38,134.48,135.8,83160.0,131.4319,131.5276,128.7512,130.0149,83160.0
2020-09-03 11:30:00,135.74,137.14,135.53,136.63,34957.0,129.9575,131.2979,129.7564,130.8096,34957.0
2020-09-03 12:00:00,136.62,137.04,136.3,136.7,32228.0,130.8,131.2021,130.4936,130.8766,32228.0
2020-09-03 12:30:00,136.63,136.77,135.9,136.2,129302.0,130.8096,130.9436,130.1107,130.3979,129302.0
2020-09-03 13:00:00,136.25,136.25,135.21,135.77,54316.0,130.4458,130.4458,129.4501,129.9862,54316.0
2020-09-03 13:30:00,135.7,135.72,135.05,135.5,22275.0,129.9192,129.9383,129.2969,129.7277,22275.0
2020-09-03 14:00:00,135.39,135.91,135.23,135.75,51120.0,129.6224,130.1203,129.4692,129.9671,51120.0
2020-09-03 14:30:00,135.74,136.15,135.16,135.34,56638.0,129.9575,130.35,129.4022,129.5745,56638.0
2020-09-03 15:00:00,135.33,135.49,134.3,134.53,94937.0,129.565,129.7181,128.5788,128.799,94937.0
2020-09-03 15:30:00,134.46,136.82,134.35,136.65,421989.0,128.732,130.9915,128.6267,130.8287,421989.0
2020-09-04 09:30:00,136.73,139.18,136.43,138.43,77191.0,130.9053,133.251,130.6181,132.5329,77191.0
2020-09-04 10:00:00,138.26,138.72,136.46,136.57,73133.0,132.3701,132.8105,130.6468,130.7521,73133.0
2020-09-04 10:30:00,136.67,136.95,134.97,136.09,42099.0,130.8479,131.116,129.2203,130.2926,42099.0
2020-09-04 11:00:00,136.17,136.55,135.04,135.56,48774.0,130.3692,130.733,129.2873,129.7852,48774.0
2020-09-04 11:30:00,135.75,136.19,134.85,135.22,22291.0,129.9671,130.3883,129.1054,129.4596,22291.0
2020-09-04 12:00:00,135.37,136.26,135.27,136.25,28945.0,129.6033,130.4553,129.5075,130.4458,28945.0
2020-09-04 12:30:00,136.29,137.51,135.99,137.31,18727.0,130.4841,131.6521,130.1968,131.4606,18727.0
2020-09-04 13:00:00,137.19,137.19,136.59,136.85,27503.0,131.3457,131.3457,130.7713,131.0202,27503.0
2020-09-04 13:30:00,136.65,136.77,136.31,136.6,35573.0,130.8287,130.9436,130.5032,130.7809,35573.0
2020-09-04 14:00:00,136.54,136.78,136.21,136.55,17033.0,130.7234,130.9532,130.4075,130.733,17033.0
2020-09-04 14:30:00,136.51,137.44,136.3,137.29,27654.0,130.6947,131.5851,130.4936,131.4415,27654.0
2020-09-04 15:00:00,137.39,137.6,136.97,137.28,29451.0,131.5372,131.7383,131.1351,131.4319,29451.0
2020-09-04 15:30:00,137.26,137.89,136.59,137.12,223592.0,131.4127,132.0159,130.7713,131.2787,223592.0
2020-09-08 09:30:00,136.28,136.28,133.58,134.37,104765.0,130.4745,130.4745,127.8895,128.6459,104765.0
2020-09-08 10:00:00,134.29,134.59,133.22,134.59,107429.0,128.5693,128.8565,127.5448,128.8565,107429.0
2020-09-08 10:30:00,134.59,134.59,132.87,133.1,41280.0,128.8565,128.8565,127.2098,127.43,41280.0
2020-09-08 11:00:00,133.07,135.06,132.97,134.75,61708.0,127.4012,129.3065,127.3055,129.0097,61708.0
2020-09-08 11:30:00,134.68,135.45,133.85,134.06,42710.0,128.9427,129.6798,128.148,128.3491,42710.0
2020-09-08 12:00:00,134.07,134.75,134.03,134.55,38171.0,128.3586,129.0097,128.3203,128.8182,38171.0
2020-09-08 12:30:00,134.55,134.55,134.17,134.38,26021.0,128.8182,128.8182,128.4544,128.6554,26021.0
2020-09-08 13:00:00,134.41,135.37,134.26,135.28,40191.0,128.6842,129.6033,128.5405,129.5171,40191.0
2020-09-08 13:30:00,135.22,135.31,134.21,134.22,37839.0,129.4596,129.5458,128.4927,128.5022,37839.0
2020-09-08 14:00:00,134.29,134.32,133.41,133.54,33861.0,128.5693,128.598,127.7268,127.8512,33861.0
2020-09-08 14:30:00,133.57,133.58,132.77,133.18,42701.0,127.8799,127.8895,127.114,127.5066,42701.0
2020-09-08 15:00:00,133.18,133.18,132.41,133.09,56653.0,127.5066,127.5066,126.7694,127.4204,56653.0
2020-09-08 15:30:00,133.1,133.41,132.39,132.55,251962.0,127.43,127.7268,126.7502,126.9034,251962.0
2020-09-09 09:30:00,133.65,134.22,132.85,133.56,54117.0,127.9565,128.5022,127.1906,127.8704,54117.0
2020-09-09 10:00:00,133.49,134.32,133.06,134.04,69292.0,127.8033,128.598,127.3917,128.3299,69292.0
2020-09-09 10:30:00,134.08,134.22,132.76,132.92,86489.0,128.3682,128.5022,127.1044,127.2576,86489.0
2020-09-09 11:00:00,132.92,134.01,132.91,133.77,32057.0,127.2576,128.3012,127.2481,128.0714,32057.0
2020-09-09 11:30:00,133.75,134.34,133.58,133.83,35939.0,128.0523,128.6171,127.8895,128.1289,35939.0
2020-09-09 12:00:00,133.89,134.34,133.84,134.31,18737.0,128.1863,128.6171,128.1384,128.5884,18737.0
2020-09-09 12:30:00,134.28,134.55,134.11,134.44,24413.0,128.5597,128.8182,128.3969,128.7129,24413.0
2020-09-09 13:00:00,134.51,135.27,134.47,135.02,52087.0,128.7799,129.5075,128.7416,129.2682,52087.0
2020-09-09 13:30:00,135.04,135.34,134.68,134.68,15322.0,129.2873,129.5745,128.9427,128.9427,15322.0
2020-09-09 14:00:00,134.79,135.03,134.61,134.84,19987.0,129.048,129.2777,128.8756,129.0958,19987.0
2020-09-09 14:30:00,134.83,135.07,134.78,134.8,18977.0,129.0863,129.316,129.0384,129.0575,18977.0
2020-09-09 15:00:00,134.85,135.31,134.78,135.11,31252.0,129.1054,129.5458,129.0384,129.3543,31252.0
2020-09-09 15:30:00,135.06,135.13,133.85,133.92,225469.0,129.3065,129.3735,128.148,128.215,225469.0
2020-09-10 09:30:00,134.81,136.45,134.65,135.34,82115.0,129.0671,130.6373,128.9139,129.5745,82115.0
2020-09-10 10:00:00,135.3,135.81,135.03,135.72,47803.0,129.5362,130.0245,129.2777,129.9383,47803.0
2020-09-10 10:30:00,135.65,136.01,134.94,134.99,96231.0,129.8713,130.216,129.1916,129.2394,96231.0
2020-09-10 11:00:00,134.94,135.77,134.59,135.73,71831.0,129.1916,129.9862,128.8565,129.9479,71831.0
2020-09-10 11:30:00,135.74,136.09,135.47,135.97,62750.0,129.9575,130.2926,129.699,130.1777,62750.0
2020-09-10 12:00:00,135.96,136.04,135.54,135.92,31227.0,130.1681,130.2447,129.766,130.1298,31227.0
2020-09-10 12:30:00,135.91,136.01,135.59,135.79,51704.0,130.1203,130.216,129.8139,130.0054,51704.0
2020-09-10 13:00:00,135.8,135.9,135.59,135.61,40043.0,130.0149,130.1107,129.8139,129.833,40043.0
2020-09-10 13:30:00,135.63,135.84,135.59,135.59,48300.0,129.8522,130.0532,129.8139,129.8139,48300.0
2020-09-10 14:00:00,135.59,136.08,134.87,134.88,102519.0,129.8139,130.283,129.1246,129.1341,102519.0
2020-09-10 14:30:00,134.93,135.59,134.93,135.43,66615.0,129.182,129.8139,129.182,129.6607,66615.0
2020-09-10 15:00:00,135.53,135.54,134.1,134.56,98915.0,129.7564,129.766,128.3874,128.8278,98915.0
2020-09-10 15:30:00,134.53,135.43,134.22,134.7,223386.0,128.799,129.6607,128.5022,128.9618,223386.0
2020-09-11 09:30:00,134.76,135.15,133.31,133.31,61704.0,129.0192,129.3926,127.631,127.631,61704.0
2020-09-11 10:00:00,133.36,134.26,133.05,133.35,92246.0,127.6789,128.5405,127.3821,127.6693,92246.0
2020-09-11 10:30:00,133.44,133.95,133.35,133.47,42669.0,127.7555,128.2437,127.6693,127.7842,42669.0
2020-09-11 11:00:00,133.53,133.8,133.15,133.43,27368.0,127.8416,128.1001,127.4778,127.7459,27368.0
2020-09-11 11:30:00,133.34,133.87,133.17,133.58,20680.0,127.6597,128.1672,127.497,127.8895,20680.0
2020-09-11 12:00:00,133.56,134.18,133.47,134.09,47320.0,127.8704,128.464,127.7842,128.3778,47320.0
2020-09-11 12:30:00,134.07,134.16,133.1,133.12,31872.0,128.3586,128.4448,127.43,127.4491,31872.0
2020-09-11 13:00:00,133.22,133.31,132.18,132.44,15051.0,127.5448,127.631,126.5492,126.7981,15051.0
2020-09-11 13:30:00,132.55,132.94,132.2,132.59,12832.0,126.9034,127.2768,126.5683,126.9417,12832.0
2020-09-11 14:00:00,132.45,133.43,132.45,133.28,13291.0,126.8076,127.7459,126.8076,127.6023,13291.0
2020-09-11 14:30:00,133.22,133.67,133.1,133.59,11499.0,127.5448,127.9757,127.43,127.8991,11499.0
2020-09-11 15:00:00,133.43,133.86,133.18,133.84,14363.0,127.7459,128.1576,127.5066,128.1384,14363.0
2020-09-11 15:30:00,133.91,134.33,133.68,134.08,95467.0,128.2055,128.6076,127.9853,128.3682,95467.0
2020-09-14 09:30:00,135.07,135.4,133.85,134.73,207462.0,129.316,129.632,128.148,128.9905,207462.0
2020-09-14 10:00:00,134.71,135.28,134.45,134.83,68844.0,128.9714,129.5171,128.7224,129.0863,68844.0
2020-09-14 10:30:00,134.87,135.21,134.59,134.82,48241.0,129.1246,129.4501,128.8565,129.0767,48241.0
2020-09-14 11:00:00,134.84,135.18,134.77,135.06,96184.0,129.0958,129.4214,129.0288,129.3065,96184.0
2020-09-14 11:30:00,135.02,135.15,134.66,134.93,109808.0,129.2682,129.3926,128.9235,129.182,109808.0
2020-09-14 12:00:00,134.93,136.21,134.88,136.19,51150.0,129.182,130.4075,129.1341,130.3883,51150.0
2020-09-14 12:30:00,136.2,136.32,135.89,135.97,72085.0,130.3979,130.5128,130.1011,130.1777,72085.0
2020-09-14 13:00:00,135.94,136.06,135.35,135.68,29154.0,130.149,130.2639,129.5841,129.9001,29154.0
2020-09-14 13:30:00,135.73,136.17,135.59,136.02,85153.0,129.9479,130.3692,129.8139,130.2256,85153.0
2020-09-14 14:00:00,136.0,136.12,135.88,135.96,69757.0,130.2064,130.3213,130.0915,130.1681,69757.0
2020-09-14 14:30:00,136.02,136.14,135.51,135.68,65617.0,130.2256,130.3405,129.7373,129.9001,65617.0
2020-09-14 15:00:00,135.71,135.76,135.16,135.47,32895.0,129.9288,129.9766,129.4022,129.699,32895.0
2020-09-14 15:30:00,135.53,136.14,135.21,135.67,186140.0,129.7564,130.3405,129.4501,129.8905,186140.0
2020-09-15 09:30:00,136.96,137.65,136.3,137.07,50701.0,131.1255,131.7861,130.4936,131.2308,50701.0
2020-09-15 10:00:00,137.02,137.51,136.97,137.4,28316.0,131.183,131.6521,131.1351,131.5468,28316.0
2020-09-15 10:30:00,137.45,138.76,137.41,138.66,40533.0,131.5947,132.8488,131.5564,132.7531,40533.0
2020-09-15 11:00:00,138.64,138.72,138.12,138.54,48057.0,132.734,132.8105,132.2361,132.6382,48057.0
2020-09-15 11:30:00,138.5,138.55,137.87,137.91,31595.0,132.5999,132.6478,131.9968,132.0351,31595.0
2020-09-15 12:00:00,137.88,138.0,137.56,137.87,44224.0,132.0063,132.1212,131.7,131.9968,44224.0
2020-09-15 12:30:00,137.85,137.96,137.35,137.42,30386.0,131.9776,132.0829,131.4989,131.5659,30386.0
2020-09-15 13:00:00,137.42,137.49,137.02,137.06,18766.0,131.5659,131.6329,131.183,131.2213,18766.0
2020-09-15 13:30:00,137.0,137.09,136.63,136.8,36048.0,131.1638,131.25,130.8096,130.9723,36048.0
2020-09-15 14:00:00,136.79,136.79,136.08,136.43,50941.0,130.9628,130.9628,130.283,130.6181,50941.0
2020-09-15 14:30:00,136.39,136.39,135.58,135.68,38566.0,130.5798,130.5798,129.8043,129.9001,38566.0
2020-09-15 15:00:00,135.66,135.7,134.92,135.12,74343.0,129.8809,129.9192,129.1724,129.3639,74343.0
2020-09-15 15:30:00,135.1,135.88,134.91,135.7,178856.0,129.3448,130.0915,129.1629,129.9192,178856.0
2020-09-16 09:30:00,136.91,138.27,136.71,137.47,61620.0,131.0777,132.3797,130.8862,131.6138,61620.0
2020-09-16 10:00:00,137.46,138.41,136.84,138.05,96261.0,131.6042,132.5138,131.0106,132.1691,96261.0
2020-09-16 10:30:00,138.09,138.42,137.57,137.63,32948.0,132.2074,132.5233,131.7095,131.767,32948.0
2020-09-16 11:00:00,137.57,138.93,137.53,138.54,61310.0,131.7095,133.0116,131.6712,132.6382,61310.0
2020-09-16 11:30:00,138.58,139.03,137.96,138.84,45021.0,132.6765,133.1073,132.0829,132.9254,45021.0
2020-09-16 12:00:00,138.8,139.18,138.68,138.86,22766.0,132.8871,133.251,132.7723,132.9446,22766.0
2020-09-16 12:30:00,138.85,139.1,137.97,138.03,65311.0,132.935,133.1744,132.0925,132.1499,65311.0
2020-09-16 13:00:00,137.99,138.13,137.54,137.65,16592.0,132.1116,132.2457,131.6808,131.7861,16592.0
2020-09-16 13:30:00,137.62,138.03,137.49,137.7,35790.0,131.7574,132.1499,131.6329,131.834,35790.0
2020-09-16 14:00:00,137.91,138.69,137.8,138.56,27953.0,132.0351,132.7818,131.9297,132.6574,27953.0
2020-09-16 14:30:00,138.6,138.88,137.82,138.0,42490.0,132.6957,132.9637,131.9489,132.1212,42490.0
2020-09-16 15:00:00,138.06,138.28,137.13,137.29,59649.0,132.1787,132.3893,131.2883,131.4415,59649.0
2020-09-16 15:30:00,137.27,138.12,136.95,138.0,302349.0,131.4223,132.2361,131.116,132.1212,302349.0
2020-09-17 09:30:00,136.28,136.99,134.18,136.71,177279.0,130.4745,131.1542,128.464,130.8862,177279.0
2020-09-17 10:00:00,136.81,137.88,136.7,137.5,160961.0,130.9819,132.0063,130.8766,131.6425,160961.0
2020-09-17 10:30:00,137.6,137.7,136.78,136.81,33250.0,131.7383,131.834,130.9532,130.9819,33250.0
2020-09-17 11:00:00,136.87,137.31,136.74,136.83,93145.0,131.0394,131.4606,130.9149,131.0011,93145.0
2020-09-17 11:30:00,137.0,137.14,136.56,136.91,69657.0,131.1638,131.2979,130.7426,131.0777,69657.0
2020-09-17 12:00:00,136.88,136.92,135.67,135.87,39959.0,131.0489,131.0872,129.8905,130.082,39959.0
2020-09-17 12:30:00,135.81,136.32,135.43,135.43,44531.0,130.0245,130.5128,129.6607,129.6607,44531.0
2020-09-17 13:00:00,135.43,136.07,135.19,135.8,31004.0,129.6607,130.2734,129.4309,130.0149,31004.0
2020-09-17 13:30:00,135.82,136.25,135.75,136.0,22031.0,130.0341,130.4458,129.9671,130.2064,22031.0
2020-09-17 14:00:00,136.06,136.43,136.04,136.06,21168.0,130.2639,130.6181,130.2447,130.2639,21168.0
2020-09-17 14:30:00,136.01,136.51,135.89,136.35,31578.0,130.216,130.6947,130.1011,130.5415,31578.0
2020-09-17 15:00:00,136.39,136.53,135.97,136.37,41477.0,130.5798,130.7138,130.1777,130.5607,41477.0
2020-09-17 15:30:00,136.37,137.51,136.33,137.14,167173.0,130.5607,131.6521,130.5224,131.2979,167173.0
2020-09-18 09:30:00,136.19,136.89,135.25,136.07,231649.0,130.3883,131.0585,129.4884,130.2734,231649.0
2020-09-18 10:00:00,136.03,136.6,135.53,136.42,43584.0,130.2351,130.7809,129.7564,130.6085,43584.0
2020-09-18 10:30:00,136.3,136.7,135.91,136.2,57241.0,130.4936,130.8766,130.1203,130.3979,57241.0
2020-09-18 11:00:00,136.19,136.59,135.85,135.94,49018.0,130.3883,130.7713,130.0628,130.149,49018.0
2020-09-18 11:30:00,135.98,136.08,134.94,135.05,49305.0,130.1873,130.283,129.1916,129.2969,49305.0
2020-09-18 12:00:00,134.99,135.09,134.35,134.58,25548.0,129.2394,129.3352,128.6267,128.8469,25548.0
2020-09-18 12:30:00,134.47,134.48,133.14,133.2,57606.0,128.7416,128.7512,127.4683,127.5257,57606.0
2020-09-18 13:00:00,133.22,133.27,132.66,132.66,64053.0,127.5448,127.5927,127.0087,127.0087,64053.0
2020-09-18 13:30:00,132.55,132.71,132.09,132.64,36677.0,126.9034,127.0566,126.463,126.9896,36677.0
2020-09-18 14:00:00,132.6,132.82,132.2,132.62,29016.0,126.9513,127.1619,126.5683,126.9704,29016.0
2020-09-18 14:30:00,132.62,132.92,132.46,132.85,36902.0,126.9704,127.2576,126.8172,127.1906,36902.0
2020-09-18 15:00:00,132.96,133.34,132.74,132.79,50059.0,127.2959,127.6597,127.0853,127.1332,50059.0
2020-09-18 15:30:00,132.83,133.13,132.16,132.22,248291.0,127.1715,127.4587,126.53,126.5874,248291.0
2020-09-21 09:30:00,125.92,125.97,119.12,121.13,628012.0,120.5558,120.6037,114.0455,115.9699,628012.0
2020-09-21 10:00:00,121.12,121.59,120.14,121.08,265480.0,115.9603,116.4103,115.0221,115.922,265480.0
2020-09-21 10:30:00,121.08,121.15,120.03,120.15,366104.0,115.922,115.989,114.9167,115.0316,366104.0
2020-09-21 11:00:00,120.11,122.76,119.95,122.27,189887.0,114.9933,117.5304,114.8401,117.0613,189887.0
2020-09-21 11:30:00,122.27,123.02,122.22,122.56,96748.0,117.0613,117.7794,117.0134,117.339,96748.0
2020-09-21 12:00:00,122.53,124.01,122.53,123.93,79289.0,117.3102,118.7272,117.3102,118.6506,79289.0
2020-09-21 12:30:00,123.96,124.02,123.21,123.65,86682.0,118.6793,118.7368,117.9613,118.3825,86682.0
2020-09-21 13:00:00,123.68,124.15,122.89,124.02,149284.0,118.4113,118.8612,117.6549,118.7368,149284.0
2020-09-21 13:30:00,124.08,124.33,123.27,123.27,131295.0,118.7942,119.0336,118.0187,118.0187,131295.0
2020-09-21 14:00:00,123.23,124.29,122.94,124.19,100070.0,117.9804,118.9953,117.7028,118.8995,100070.0
2020-09-21 14:30:00,124.2,124.45,123.74,124.36,72744.0,118.9091,119.1484,118.4687,119.0623,72744.0
2020-09-21 15:00:00,124.37,125.09,124.37,124.8,107000.0,119.0719,119.7612,119.0719,119.4835,107000.0
2020-09-21 15:30:00,124.81,125.52,124.32,125.52,354161.0,119.4931,120.1729,119.024,120.1729,354161.0
2020-09-22 09:30:00,125.46,125.83,121.5,121.7,176414.0,120.1154,120.4697,116.3241,116.5156,176414.0
2020-09-22 10:00:00,121.79,122.75,120.78,122.26,162097.0,116.6018,117.5209,115.6348,117.0517,162097.0
2020-09-22 10:30:00,122.27,122.39,121.17,121.62,113328.0,117.0613,117.1762,116.0082,116.439,113328.0
2020-09-22 11:00:00,121.65,121.71,120.8,120.93,81127.0,116.4677,116.5252,115.6539,115.7784,81127.0
2020-09-22 11:30:00,120.93,121.35,120.63,120.77,69568.0,115.7784,116.1805,115.4912,115.6252,69568.0
2020-09-22 12:00:00,120.73,121.38,120.52,120.58,62298.0,115.5869,116.2092,115.3859,115.4433,62298.0
2020-09-22 12:30:00,120.59,120.71,119.97,120.16,71678.0,115.4529,115.5678,114.8593,115.0412,71678.0
2020-09-22 13:00:00,120.2,120.26,119.62,119.69,64381.0,115.0795,115.1369,114.5242,114.5912,64381.0
2020-09-22 13:30:00,119.64,120.08,119.57,119.91,60907.0,114.5434,114.9646,114.4763,114.8019,60907.0
2020-09-22 14:00:00,119.95,120.6,119.88,120.5,87525.0,114.8401,115.4625,114.7731,115.3667,87525.0
2020-09-22 14:30:00,120.51,121.12,120.49,120.55,96763.0,115.3763,115.9603,115.3571,115.4146,96763.0
2020-09-22 15:00:00,120.56,121.08,120.35,120.88,96705.0,115.4242,115.922,115.2231,115.7305,96705.0
2020-09-22 15:30:00,120.88,120.97,120.1,120.66,288584.0,115.7305,115.8167,114.9838,115.5199,288584.0
2020-09-23 09:30:00,121.79,122.09,119.89,120.28,108316.0,116.6018,116.889,114.7827,115.1561,108316.0
2020-09-23 10:00:00,120.24,120.39,118.76,119.36,77652.0,115.1178,115.2614,113.7008,114.2753,77652.0
2020-09-23 10:30:00,119.36,119.36,118.36,118.93,59663.0,114.2753,114.2753,113.3179,113.8636,59663.0
2020-09-23 11:00:00,118.91,118.96,117.37,117.62,116181.0,113.8445,113.8923,112.3701,112.6094,116181.0
2020-09-23 11:30:00,117.7,118.51,117.04,117.53,127034.0,112.686,113.4615,112.0541,112.5232,127034.0
2020-09-23 12:00:00,117.53,117.7,117.19,117.57,68912.0,112.5232,112.686,112.1977,112.5615,68912.0
2020-09-23 12:30:00,117.53,117.7,116.89,117.19,83870.0,112.5232,112.686,111.9105,112.1977,83870.0
2020-09-23 13:00:00,117.17,117.77,117.17,117.47,64989.0,112.1786,112.753,112.1786,112.4658,64989.0
2020-09-23 13:30:00,117.43,118.59,117.0,118.44,170720.0,112.4275,113.5381,112.0158,113.3945,170720.0
2020-09-23 14:00:00,118.42,118.5,116.62,117.01,130750.0,113.3753,113.4519,111.652,112.0254,130750.0
2020-09-23 14:30:00,116.99,117.04,116.5,116.86,66377.0,112.0062,112.0541,111.5371,111.8818,66377.0
2020-09-23 15:00:00,116.9,117.52,116.29,116.51,179380.0,111.9201,112.5137,111.3361,111.5467,179380.0
2020-09-23 15:30:00,116.51,116.78,116.07,116.36,284175.0,111.5467,111.8052,111.1254,111.4031,284175.0
2020-09-24 09:30:00,115.83,117.59,114.38,116.39,106118.0,110.8957,112.5807,109.5074,111.4318,106118.0
2020-09-24 10:00:00,116.55,119.15,116.54,117.07,100684.0,111.585,114.0742,111.5754,112.0828,100684.0
2020-09-24 10:30:00,117.11,117.24,116.0,116.31,51589.0,112.1211,112.2456,111.0584,111.3552,51589.0
2020-09-24 11:00:00,116.23,116.42,115.96,116.14,31328.0,111.2786,111.4605,111.0201,111.1925,31328.0
2020-09-24 11:30:00,116.21,117.14,116.03,117.01,31602.0,111.2595,112.1499,111.0871,112.0254,31602.0
2020-09-24 12:00:00,117.1,117.93,117.04,117.69,41432.0,112.1116,112.9062,112.0541,112.6764,41432.0
2020-09-24 12:30:00,117.4,117.46,116.94,117.4,27496.0,112.3988,112.4562,111.9584,112.3988,27496.0
2020-09-24 13:00:00,117.42,118.29,117.4,117.73,47467.0,112.4179,113.2509,112.3988,112.7147,47467.0
2020-09-24 13:30:00,117.76,118.1,117.39,117.73,41576.0,112.7434,113.069,112.3892,112.7147,41576.0
2020-09-24 14:00:00,117.71,117.79,116.83,117.11,28652.0,112.6956,112.7722,111.8531,112.1211,28652.0
2020-09-24 14:30:00,117.12,117.16,116.18,116.23,53966.0,112.1307,112.169,111.2307,111.2786,53966.0
2020-09-24 15:00:00,116.26,116.59,115.86,115.98,79632.0,111.3073,111.6233,110.9244,111.0393,79632.0
2020-09-24 15:30:00,115.98,117.21,115.93,116.97,170823.0,111.0393,112.2169,110.9914,111.9871,170823.0
2020-09-25 09:30:00,116.27,118.67,115.74,118.65,91281.0,111.3169,113.6147,110.8095,113.5955,91281.0
2020-09-25 10:00:00,118.65,120.15,118.36,119.69,107504.0,113.5955,115.0316,113.3179,114.5912,107504.0
2020-09-25 10:30:00,119.7,120.14,119.4,119.64,75033.0,114.6008,115.0221,114.3136,114.5434,75033.0
2020-09-25 11:00:00,119.61,119.85,119.25,119.7,85859.0,114.5146,114.7444,114.17,114.6008,85859.0
2020-09-25 11:30:00,119.69,119.76,118.82,118.88,126665.0,114.5912,114.6582,113.7583,113.8157,126665.0
2020-09-25 12:00:00,118.88,119.66,118.82,119.23,41024.0,113.8157,114.5625,113.7583,114.1508,41024.0
2020-09-25 12:30:00,119.23,119.65,119.09,119.59,22548.0,114.1508,114.5529,114.0168,114.4955,22548.0
2020-09-25 13:00:00,119.57,120.13,119.4,120.03,37419.0,114.4763,115.0125,114.3136,114.9167,37419.0
2020-09-25 13:30:00,120.0,121.08,119.97,121.03,108888.0,114.888,115.922,114.8593,115.8741,108888.0
2020-09-25 14:00:00,120.97,121.11,120.27,120.7,59774.0,115.8167,115.9507,115.1465,115.5582,59774.0
2020-09-25 14:30:00,120.72,120.89,120.23,120.47,34324.0,115.5773,115.7401,115.1082,115.338,34324.0
2020-09-25 15:00:00,120.48,121.43,120.46,121.34,42353.0,115.3476,116.2571,115.3284,116.1709,42353.0
2020-09-25 15:30:00,121.31,121.31,120.27,120.55,162469.0,116.1422,116.1422,115.1465,115.4146,162469.0
2020-09-28 09:30:00,122.48,123.86,122.12,122.57,96851.0,117.2624,118.5836,116.9177,117.3485,96851.0
2020-09-28 10:00:00,122.64,123.3,122.0,122.88,37598.0,117.4156,118.0474,116.8028,117.6453,37598.0
2020-09-28 10:30:00,122.75,122.98,121.85,122.25,25850.0,117.5209,117.7411,116.6592,117.0422,25850.0
2020-09-28 11:00:00,122.31,122.32,121.38,121.92,35289.0,117.0996,117.1092,116.2092,116.7262,35289.0
2020-09-28 11:30:00,121.92,122.03,121.45,121.91,17049.0,116.7262,116.8315,116.2762,116.7167,17049.0
2020-09-28 12:00:00,121.85,122.75,121.83,122.24,18686.0,116.6592,117.5209,116.6401,117.0326,18686.0
2020-09-28 12:30:00,122.24,122.41,121.89,122.13,15157.0,117.0326,117.1954,116.6975,116.9273,15157.0
2020-09-28 13:00:00,122.09,122.1,121.54,121.7,22958.0,116.889,116.8986,116.3624,116.5156,22958.0
2020-09-28 13:30:00,121.74,121.9,121.38,121.48,36543.0,116.5539,116.7071,116.2092,116.305,36543.0
2020-09-28 14:00:00,121.46,121.58,121.19,121.46,57172.0,116.2858,116.4007,116.0273,116.2858,57172.0
2020-09-28 14:30:00,121.46,121.69,121.36,121.58,33360.0,116.2858,116.506,116.1901,116.4007,33360.0
2020-09-28 15:00:00,121.56,121.6,120.97,121.23,33950.0,116.3816,116.4199,115.8167,116.0656,33950.0
2020-09-28 15:30:00,121.24,121.68,120.82,121.37,252906.0,116.0752,116.4964,115.6731,116.1997,252906.0
2020-09-29 09:30:00,122.0,122.15,120.28,120.41,70216.0,116.8028,116.9464,115.1561,115.2806,70216.0
2020-09-29 10:00:00,120.5,120.98,120.09,120.12,32874.0,115.3667,115.8263,114.9742,115.0029,32874.0
2020-09-29 10:30:00,120.03,120.05,118.48,118.72,112504.0,114.9167,114.9359,113.4328,113.6625,112504.0
2020-09-29 11:00:00,118.72,118.76,118.02,118.48,64622.0,113.6625,113.7008,112.9924,113.4328,64622.0
2020-09-29 11:30:00,118.54,118.64,117.78,117.98,48721.0,113.4902,113.586,112.7626,112.9541,48721.0
2020-09-29 12:00:00,118.0,118.64,117.98,118.62,48123.0,112.9732,113.586,112.9541,113.5668,48123.0
2020-09-29 12:30:00,118.55,118.88,118.4,118.59,33785.0,113.4998,113.8157,113.3562,113.5381,33785.0
2020-09-29 13:00:00,118.59,118.77,117.92,118.61,64734.0,113.5381,113.7104,112.8966,113.5572,64734.0
2020-09-29 13:30:00,118.63,119.06,118.28,118.84,33046.0,113.5764,113.9881,113.2413,113.7774,33046.0
2020-09-29 14:00:00,118.88,119.46,118.73,119.46,34854.0,113.8157,114.371,113.6721,114.371,34854.0
2020-09-29 14:30:00,119.4,119.79,119.36,119.66,24904.0,114.3136,114.687,114.2753,114.5625,24904.0
2020-09-29 15:00:00,119.55,120.08,119.42,119.76,33333.0,114.4572,114.9646,114.3327,114.6582,33333.0
2020-09-29 15:30:00,119.7,120.4,119.53,120.16,177321.0,114.6008,115.271,114.438,115.0412,177321.0
2020-09-30 09:30:00,121.1,125.24,120.55,124.7,153503.0,115.9412,119.9048,115.4146,119.3878,153503.0
2020-09-30 10:00:00,124.7,125.29,123.13,123.26,90378.0,119.3878,119.9527,117.8847,118.0091,90378.0
2020-09-30 10:30:00,123.27,124.52,123.14,124.25,138335.0,118.0187,119.2155,117.8943,118.957,138335.0
2020-09-30 11:00:00,124.25,124.53,123.92,123.92,65571.0,118.957,119.225,118.641,118.641,65571.0
2020-09-30 11:30:00,123.94,124.06,123.53,124.02,61380.0,118.6602,118.7751,118.2676,118.7368,61380.0
2020-09-30 12:00:00,124.03,124.89,123.9,124.84,37808.0,118.7463,119.5697,118.6219,119.5218,37808.0
2020-09-30 12:30:00,124.89,125.63,124.89,125.45,45219.0,119.5697,120.2782,119.5697,120.1058,45219.0
2020-09-30 13:00:00,125.39,125.39,124.87,124.89,47321.0,120.0484,120.0484,119.5506,119.5697,47321.0
2020-09-30 13:30:00,124.91,125.99,124.91,125.9,71822.0,119.5889,120.6228,119.5889,120.5367,71822.0
2020-09-30 14:00:00,125.9,126.35,125.46,126.0,58419.0,120.5367,120.9675,120.1154,120.6324,58419.0
2020-09-30 14:30:00,126.0,126.0,124.62,125.4,63821.0,120.6324,120.6324,119.3112,120.058,63821.0
2020-09-30 15:00:00,125.37,125.89,124.31,124.59,65910.0,120.0293,120.5271,119.0144,119.2825,65910.0
2020-09-30 15:30:00,124.63,125.15,124.07,124.63,233270.0,119.3208,119.8186,118.7846,119.3208,233270.0
2020-10-01 09:30:00,125.07,125.7,123.84,123.89,98321.0,119.742,120.3452,118.5644,118.6123,98321.0
2020-10-01 10:00:00,123.82,124.08,122.29,122.87,60710.0,118.5453,118.7942,117.0805,117.6358,60710.0
2020-10-01 10:30:00,122.72,123.47,121.48,121.99,54708.0,117.4921,118.2102,116.305,116.7932,54708.0
2020-10-01 11:00:00,122.08,122.61,121.64,122.32,66227.0,116.8794,117.3868,116.4582,117.1092,66227.0
2020-10-01 11:30:00,122.36,123.34,122.29,123.12,39890.0,117.1475,118.0857,117.0805,117.8751,39890.0
2020-10-01 12:00:00,123.12,124.34,122.92,124.26,65319.0,117.8751,119.0431,117.6836,118.9665,65319.0
2020-10-01 12:30:00,124.26,124.43,123.64,123.72,65769.0,118.9665,119.1293,118.373,118.4495,65769.0
2020-10-01 13:00:00,123.73,124.51,123.27,124.38,42129.0,118.4591,119.2059,118.0187,119.0814,42129.0
2020-10-01 13:30:00,124.37,124.66,124.05,124.27,35340.0,119.0719,119.3495,118.7655,118.9761,35340.0
2020-10-01 14:00:00,124.34,124.47,123.22,124.03,75372.0,119.0431,119.1676,117.9708,118.7463,75372.0
2020-10-01 14:30:00,123.95,124.11,123.57,124.03,30818.0,118.6697,118.8229,118.3059,118.7463,30818.0
2020-10-01 15:00:00,123.98,124.23,123.82,124.13,81563.0,118.6985,118.9378,118.5453,118.8421,81563.0
2020-10-01 15:30:00,124.04,124.78,124.0,124.52,170510.0,118.7559,119.4644,118.7176,119.2155,170510.0
2020-10-02 09:30:00,121.5,125.15,121.45,124.29,183190.0,116.3241,119.8186,116.2762,118.9953,183190.0
2020-10-02 10:00:00,124.2,125.01,123.94,124.65,68942.0,118.9091,119.6846,118.6602,119.3399,68942.0
2020-10-02 10:30:00,124.82,124.87,123.89,124.0,42528.0,119.5027,119.5506,118.6123,118.7176,42528.0
2020-10-02 11:00:00,123.97,125.05,123.88,125.01,34885.0,118.6889,119.7229,118.6027,119.6846,34885.0
2020-10-02 11:30:00,124.94,125.09,124.61,124.75,26672.0,119.6176,119.7612,119.3016,119.4357,26672.0
2020-10-02 12:00:00,124.63,126.66,124.56,126.47,80058.0,119.3208,121.2643,119.2538,121.0824,80058.0
2020-10-02 12:30:00,126.53,127.25,126.48,126.87,29590.0,121.1398,121.8292,121.092,121.4654,29590.0
2020-10-02 13:00:00,126.86,127.7,126.4,127.31,28422.0,121.4558,122.26,121.0154,121.8866,28422.0
2020-10-02 13:30:00,127.4,127.45,126.38,126.85,30027.0,121.9728,122.0206,120.9962,121.4462,30027.0
2020-10-02 14:00:00,126.86,127.84,126.84,127.8,49371.0,121.4558,122.394,121.4366,122.3557,49371.0
2020-10-02 14:30:00,127.88,128.14,127.61,128.12,64050.0,122.4323,122.6813,122.1738,122.6621,64050.0
2020-10-02 15:00:00,128.06,128.13,127.02,127.65,65308.0,122.6047,122.6717,121.609,122.2121,65308.0
2020-10-02 15:30:00,127.51,128.18,126.95,127.04,270156.0,122.0781,122.7196,121.5419,121.6281,270156.0
2020-10-05 09:30:00,128.18,129.3,126.89,127.49,83650.0,122.7196,123.7918,121.4845,122.0589,83650.0
2020-10-05 10:00:00,127.57,128.37,127.09,128.22,35484.0,122.1355,122.9015,121.676,122.7578,35484.0
2020-10-05 10:30:00,128.12,129.41,128.1,129.37,26337.0,122.6621,123.8972,122.643,123.8589,26337.0
2020-10-05 11:00:00,129.41,129.97,128.9,129.4,33386.0,123.8972,124.4333,123.4089,123.8876,33386.0
2020-10-05 11:30:00,129.32,129.46,129.03,129.3,29838.0,123.811,123.945,123.5333,123.7918,29838.0
2020-10-05 12:00:00,129.25,129.64,129.03,129.64,25963.0,123.744,124.1174,123.5333,124.1174,25963.0
2020-10-05 12:30:00,129.52,129.76,129.38,129.59,14256.0,124.0025,124.2322,123.8684,124.0695,14256.0
2020-10-05 13:00:00,129.48,129.81,129.22,129.71,17207.0,123.9642,124.2801,123.7152,124.1844,17207.0
2020-10-05 13:30:00,129.78,129.93,129.31,129.57,19651.0,124.2514,124.395,123.8014,124.0503,19651.0
2020-10-05 14:00:00,129.47,129.84,129.3,129.81,23733.0,123.9546,124.3088,123.7918,124.2801,23733.0
2020-10-05 14:30:00,129.79,130.5,129.73,130.5,26008.0,124.261,124.9407,124.2035,124.9407,26008.0
2020-10-05 15:00:00,130.44,130.78,130.23,130.35,89673.0,124.8833,125.2088,124.6822,124.7971,89673.0
2020-10-05 15:30:00,130.31,130.51,130.01,130.18,167411.0,124.7588,124.9503,124.4716,124.6344,167411.0
2020-10-06 09:30:00,130.79,131.22,128.85,128.95,54759.0,125.2184,125.63,123.361,123.4567,54759.0
2020-10-06 10:00:00,128.84,129.86,128.55,129.81,46483.0,123.3514,124.328,123.0738,124.2801,46483.0
2020-10-06 10:30:00,129.82,130.97,129.41,130.56,38343.0,124.2897,125.3907,123.8972,124.9982,38343.0
2020-10-06 11:00:00,130.47,130.92,129.97,130.3,24569.0,124.912,125.3428,124.4333,124.7492,24569.0
2020-10-06 11:30:00,130.16,130.6,130.07,130.07,20911.0,124.6152,125.0365,124.529,124.529,20911.0
2020-10-06 12:00:00,130.14,130.49,130.09,130.26,17981.0,124.5961,124.9311,124.5482,124.7109,17981.0
2020-10-06 12:30:00,130.25,131.87,130.21,131.85,27538.0,124.7014,126.2524,124.6631,126.2332,27538.0
2020-10-06 13:00:00,131.86,132.3,131.73,131.88,25456.0,126.2428,126.664,126.1183,126.2619,25456.0
2020-10-06 13:30:00,132.0,132.27,131.7,131.99,23927.0,126.3768,126.6353,126.0896,126.3672,23927.0
2020-10-06 14:00:00,132.0,132.31,131.81,131.99,29632.0,126.3768,126.6736,126.1949,126.3672,29632.0
2020-10-06 14:30:00,132.09,132.4,128.92,129.9,46544.0,126.463,126.7598,123.428,124.3663,46544.0
2020-10-06 15:00:00,129.8,129.97,128.93,129.25,61711.0,124.2705,124.4333,123.4376,123.744,61711.0
2020-10-06 15:30:00,129.28,129.53,128.21,128.31,188338.0,123.7727,124.012,122.7483,122.844,188338.0
2020-10-07 09:30:00,130.0,131.11,129.71,130.53,62108.0,124.462,125.5247,124.1844,124.9694,62108.0
2020-10-07 10:00:00,130.53,132.34,130.53,131.98,59928.0,124.9694,126.7023,124.9694,126.3577,59928.0
2020-10-07 10:30:00,132.04,132.04,130.64,130.8,70305.0,126.4151,126.4151,125.0748,125.2279,70305.0
2020-10-07 11:00:00,130.69,131.03,130.2,130.45,27034.0,125.1226,125.4481,124.6535,124.8928,27034.0
2020-10-07 11:30:00,130.37,130.65,130.12,130.54,18578.0,124.8163,125.0843,124.5769,124.979,18578.0
2020-10-07 12:00:00,130.46,130.46,129.49,129.66,22883.0,124.9024,124.9024,123.9737,124.1365,22883.0
2020-10-07 12:30:00,129.67,130.04,129.26,129.33,22743.0,124.1461,124.5003,123.7535,123.8206,22743.0
2020-10-07 13:00:00,129.4,129.4,128.77,129.01,33409.0,123.8876,123.8876,123.2844,123.5142,33409.0
2020-10-07 13:30:00,128.97,129.65,128.56,129.3,33650.0,123.4759,124.1269,123.0834,123.7918,33650.0
2020-10-07 14:00:00,129.34,130.14,129.32,129.92,50458.0,123.8301,124.5961,123.811,124.3854,50458.0
2020-10-07 14:30:00,129.91,129.96,129.62,129.77,22928.0,124.3759,124.4237,124.0982,124.2418,22928.0
2020-10-07 15:00:00,129.75,130.04,129.57,129.69,42079.0,124.2227,124.5003,124.0503,124.1652,42079.0
2020-10-07 15:30:00,129.73,129.73,129.0,129.08,114064.0,124.2035,124.2035,123.5046,123.5812,114064.0
2020-10-08 09:30:00,129.89,130.15,128.95,129.89,62919.0,124.3567,124.6056,123.4567,124.3567,62919.0
2020-10-08 10:00:00,129.89,130.67,129.43,130.61,61043.0,124.3567,125.1035,123.9163,125.046,61043.0
2020-10-08 10:30:00,130.53,132.15,130.42,131.92,53551.0,124.9694,126.5204,124.8641,126.3002,53551.0
2020-10-08 11:00:00,131.77,131.95,130.82,131.25,71812.0,126.1566,126.3289,125.2471,125.6588,71812.0
2020-10-08 11:30:00,131.33,131.66,130.69,131.59,35562.0,125.7354,126.0513,125.1226,125.9843,35562.0
2020-10-08 12:00:00,131.66,132.2,131.41,131.92,41965.0,126.0513,126.5683,125.812,126.3002,41965.0
2020-10-08 12:30:00,131.88,131.99,131.67,131.8,23188.0,126.2619,126.3672,126.0609,126.1853,23188.0
2020-10-08 13:00:00,131.81,132.07,131.74,131.99,21859.0,126.1949,126.4438,126.1279,126.3672,21859.0
2020-10-08 13:30:00,131.98,132.01,131.7,131.89,25739.0,126.3577,126.3864,126.0896,126.2715,25739.0
2020-10-08 14:00:00,131.89,132.36,131.64,132.21,32146.0,126.2715,126.7215,126.0322,126.5779,32146.0
2020-10-08 14:30:00,132.23,132.38,132.02,132.21,29203.0,126.597,126.7406,126.396,126.5779,29203.0
2020-10-08 15:00:00,132.15,132.48,131.91,132.4,40598.0,126.5204,126.8364,126.2907,126.7598,40598.0
2020-10-08 15:30:00,132.39,132.39,131.5,131.83,162831.0,126.7502,126.7502,125.8981,126.2141,162831.0
2020-10-09 09:30:00,139.5,140.0,135.44,136.22,423501.0,133.5573,134.036,129.6703,130.417,423501.0
2020-10-09 10:00:00,136.24,136.24,134.19,134.65,138983.0,130.4362,130.4362,128.4735,128.9139,138983.0
2020-10-09 10:30:00,134.86,135.18,133.41,133.41,129203.0,129.115,129.4214,127.7268,127.7268,129203.0
2020-10-09 11:00:00,133.6,134.31,133.39,133.92,73165.0,127.9087,128.5884,127.7076,128.215,73165.0
2020-10-09 11:30:00,133.88,135.21,133.33,134.84,50407.0,128.1767,129.4501,127.6502,129.0958,50407.0
2020-10-09 12:00:00,134.78,135.01,134.15,134.45,75950.0,129.0384,129.2586,128.4352,128.7224,75950.0
2020-10-09 12:30:00,134.43,134.65,133.35,133.47,33955.0,128.7033,128.9139,127.6693,127.7842,33955.0
2020-10-09 13:00:00,133.4,134.26,133.2,134.22,34937.0,127.7172,128.5405,127.5257,128.5022,34937.0
2020-10-09 13:30:00,134.29,134.59,133.96,134.56,35341.0,128.5693,128.8565,128.2533,128.8278,35341.0
2020-10-09 14:00:00,134.55,134.99,134.44,134.86,35974.0,128.8182,129.2394,128.7129,129.115,35974.0
2020-10-09 14:30:00,134.91,135.1,134.37,134.56,51927.0,129.1629,129.3448,128.6459,128.8278,51927.0
2020-10-09 15:00:00,134.56,135.22,134.51,135.06,56514.0,128.8278,129.4596,128.7799,129.3065,56514.0
2020-10-09 15:30:00,135.09,135.09,133.64,133.98,309364.0,129.3352,129.3352,127.947,128.2725,309364.0
2020-10-12 09:30:00,135.0,135.29,131.45,131.57,83949.0,129.249,129.5267,125.8502,125.9651,83949.0
2020-10-12 10:00:00,131.47,132.5,131.47,132.08,48424.0,125.8694,126.8555,125.8694,126.4534,48424.0
2020-10-12 10:30:00,132.0,132.0,130.79,130.92,52501.0,126.3768,126.3768,125.2184,125.3428,52501.0
2020-10-12 11:00:00,130.99,131.75,130.8,131.15,36834.0,125.4098,126.1375,125.2279,125.563,36834.0
2020-10-12 11:30:00,131.21,131.22,130.45,130.45,25716.0,125.6205,125.63,124.8928,124.8928,25716.0
2020-10-12 12:00:00,130.44,130.59,130.1,130.3,51462.0,124.8833,125.0269,124.5578,124.7492,51462.0
2020-10-12 12:30:00,130.29,130.95,129.89,130.6,48243.0,124.7397,125.3715,124.3567,125.0365,48243.0
2020-10-12 13:00:00,130.52,131.34,130.29,131.1,33933.0,124.9599,125.7449,124.7397,125.5152,33933.0
2020-10-12 13:30:00,131.03,131.03,130.4,130.6,19860.0,125.4481,125.4481,124.845,125.0365,19860.0
2020-10-12 14:00:00,130.67,130.85,130.36,130.56,21521.0,125.1035,125.2758,124.8067,124.9982,21521.0
2020-10-12 14:30:00,130.5,130.83,130.08,130.79,25348.0,124.9407,125.2567,124.5386,125.2184,25348.0
2020-10-12 15:00:00,130.79,131.17,130.48,131.02,34560.0,125.2184,125.5822,124.9216,125.4386,34560.0
2020-10-12 15:30:00,131.02,131.33,130.0,130.24,240103.0,125.4386,125.7354,124.462,124.6918,240103.0
2020-10-13 09:30:00,130.28,130.37,128.32,130.13,108976.0,124.7301,124.8163,122.8536,124.5865,108976.0
2020-10-13 10:00:00,130.23,132.15,130.23,132.09,117776.0,124.6822,126.5204,124.6822,126.463,117776.0
2020-10-13 10:30:00,132.02,132.75,131.65,132.6,102471.0,126.396,127.0949,126.0417,126.9513,102471.0
2020-10-13 11:00:00,132.6,132.83,132.03,132.4,88503.0,126.9513,127.1715,126.4055,126.7598,88503.0
2020-10-13 11:30:00,132.32,132.81,131.92,132.81,50675.0,126.6832,127.1523,126.3002,127.1523,50675.0
2020-10-13 12:00:00,132.85,133.06,132.55,132.96,28245.0,127.1906,127.3917,126.9034,127.2959,28245.0
2020-10-13 12:30:00,132.95,133.39,132.65,133.02,25602.0,127.2863,127.7076,126.9991,127.3534,25602.0
2020-10-13 13:00:00,132.98,133.69,132.94,133.35,39840.0,127.3151,127.9948,127.2768,127.6693,39840.0
2020-10-13 13:30:00,133.28,133.48,132.79,132.79,26945.0,127.6023,127.7938,127.1332,127.1332,26945.0
2020-10-13 14:00:00,132.73,133.24,132.5,132.53,35833.0,127.0757,127.564,126.8555,126.8842,35833.0
2020-10-13 14:30:00,132.53,132.84,132.48,132.69,60232.0,126.8842,127.181,126.8364,127.0374,60232.0
2020-10-13 15:00:00,132.71,133.24,132.69,133.06,40997.0,127.0566,127.564,127.0374,127.3917,40997.0
2020-10-13 15:30:00,133.06,133.33,132.92,132.94,160188.0,127.3917,127.6502,127.2576,127.2768,160188.0
2020-10-14 09:30:00,132.62,136.62,132.25,136.62,59052.0,126.9704,130.8,126.6162,130.8,59052.0
2020-10-14 10:00:00,136.48,136.76,135.03,135.34,97682.0,130.666,130.934,129.2777,129.5745,97682.0
2020-10-14 10:30:00,135.38,135.89,135.05,135.13,56891.0,129.6128,130.1011,129.2969,129.3735,56891.0
2020-10-14 11:00:00,135.13,135.9,135.04,135.26,27750.0,129.3735,130.1107,129.2873,129.4979,27750.0
2020-10-14 11:30:00,135.3,135.54,134.8,135.08,30985.0,129.5362,129.766,129.0575,129.3256,30985.0
2020-10-14 12:00:00,135.01,135.57,135.01,135.36,23424.0,129.2586,129.7947,129.2586,129.5937,23424.0
2020-10-14 12:30:00,135.36,135.8,135.3,135.5,25920.0,129.5937,130.0149,129.5362,129.7277,25920.0
2020-10-14 13:00:00,135.42,135.64,135.05,135.05,25113.0,129.6511,129.8618,129.2969,129.2969,25113.0
2020-10-14 13:30:00,135.08,135.34,134.93,135.08,23806.0,129.3256,129.5745,129.182,129.3256,23806.0
2020-10-14 14:00:00,135.06,135.17,134.54,134.61,27415.0,129.3065,129.4118,128.8086,128.8756,27415.0
2020-10-14 14:30:00,134.67,134.7,134.23,134.58,30046.0,128.9331,128.9618,128.5118,128.8469,30046.0
2020-10-14 15:00:00,134.68,135.01,134.33,134.52,33738.0,128.9427,129.2586,128.6076,128.7895,33738.0
2020-10-14 15:30:00,134.52,135.75,134.04,134.91,251507.0,128.7895,129.9671,128.3299,129.1629,251507.0
2020-10-15 09:30:00,132.76,136.28,132.04,135.49,98303.0,127.1044,130.4745,126.4151,129.7181,98303.0
2020-10-15 10:00:00,135.62,136.0,134.77,135.47,26913.0,129.8426,130.2064,129.0288,129.699,26913.0
2020-10-15 10:30:00,135.47,135.62,134.39,135.2,30288.0,129.699,129.8426,128.665,129.4405,30288.0
2020-10-15 11:00:00,134.93,136.08,134.89,135.13,45434.0,129.182,130.283,129.1437,129.3735,45434.0
2020-10-15 11:30:00,135.21,135.67,134.98,135.34,32392.0,129.4501,129.8905,129.2299,129.5745,32392.0
2020-10-15 12:00:00,135.42,135.8,135.12,135.58,29086.0,129.6511,130.0149,129.3639,129.8043,29086.0
2020-10-15 12:30:00,135.56,136.24,135.32,136.06,20210.0,129.7852,130.4362,129.5554,130.2639,20210.0
2020-10-15 13:00:00,136.02,136.55,135.81,136.4,15776.0,130.2256,130.733,130.0245,130.5894,15776.0
2020-10-15 13:30:00,136.41,136.45,135.95,136.45,25840.0,130.599,130.6373,130.1585,130.6373,25840.0
2020-10-15 14:00:00,136.43,136.65,136.35,136.53,22476.0,130.6181,130.8287,130.5415,130.7138,22476.0
2020-10-15 14:30:00,136.59,136.73,136.37,136.63,23518.0,130.7713,130.9053,130.5607,130.8096,23518.0
2020-10-15 15:00:00,136.57,137.17,136.57,137.08,48668.0,130.7521,131.3266,130.7521,131.2404,48668.0
2020-10-15 15:30:00,137.09,138.51,136.7,137.86,476662.0,131.25,132.6095,130.8766,131.9872,476662.0
2020-10-16 09:30:00,137.79,139.48,137.14,137.68,166849.0,131.9202,133.5382,131.2979,131.8149,166849.0
2020-10-16 10:00:00,137.72,138.73,137.56,138.29,49455.0,131.8531,132.8201,131.7,132.3989,49455.0
2020-10-16 10:30:00,138.37,138.7,137.74,137.9,72100.0,132.4755,132.7914,131.8723,132.0255,72100.0
2020-10-16 11:00:00,137.74,137.95,137.33,137.91,32307.0,131.8723,132.0734,131.4798,132.0351,32307.0
2020-10-16 11:30:00,137.81,137.82,137.49,137.62,26521.0,131.9393,131.9489,131.6329,131.7574,26521.0
2020-10-16 12:00:00,137.68,137.82,136.79,137.08,48538.0,131.8149,131.9489,130.9628,131.2404,48538.0
2020-10-16 12:30:00,137.05,137.05,136.47,136.71,28762.0,131.2117,131.2117,130.6564,130.8862,28762.0
2020-10-16 13:00:00,136.8,136.83,135.84,136.11,30262.0,130.9723,131.0011,130.0532,130.3117,30262.0
2020-10-16 13:30:00,136.11,136.36,135.95,136.2,30449.0,130.3117,130.5511,130.1585,130.3979,30449.0
2020-10-16 14:00:00,136.11,136.26,135.87,136.18,33482.0,130.3117,130.4553,130.082,130.3788,33482.0
2020-10-16 14:30:00,136.15,136.18,135.43,135.59,42420.0,130.35,130.3788,129.6607,129.8139,42420.0
2020-10-16 15:00:00,135.6,135.75,135.27,135.67,42783.0,129.8235,129.9671,129.5075,129.8905,42783.0
2020-10-16 15:30:00,135.65,135.68,134.72,135.12,170872.0,129.8713,129.9001,128.9809,129.3639,170872.0
2020-10-19 09:30:00,134.6,136.18,134.56,135.7,66482.0,128.8661,130.3788,128.8278,129.9192,66482.0
2020-10-19 10:00:00,135.7,136.67,135.19,136.67,30768.0,129.9192,130.8479,129.4309,130.8479,30768.0
2020-10-19 10:30:00,136.54,136.79,135.96,136.48,29744.0,130.7234,130.9628,130.1681,130.666,29744.0
2020-10-19 11:00:00,136.58,136.58,135.5,135.92,22960.0,130.7617,130.7617,129.7277,130.1298,22960.0
2020-10-19 11:30:00,136.04,136.07,135.61,135.8,14653.0,130.2447,130.2734,129.833,130.0149,14653.0
2020-10-19 12:00:00,135.8,136.46,135.72,136.24,51386.0,130.0149,130.6468,129.9383,130.4362,51386.0
2020-10-19 12:30:00,136.21,136.38,135.95,136.03,27975.0,130.4075,130.5702,130.1585,130.2351,27975.0
2020-10-19 13:00:00,136.0,136.05,135.68,135.89,17553.0,130.2064,130.2543,129.9001,130.1011,17553.0
2020-10-19 13:30:00,135.87,136.11,135.62,135.7,45048.0,130.082,130.3117,129.8426,129.9192,45048.0
2020-10-19 14:00:00,135.73,135.81,135.11,135.25,27912.0,129.9479,130.0245,129.3543,129.4884,27912.0
2020-10-19 14:30:00,135.03,135.14,133.86,133.99,28806.0,129.2777,129.3831,128.1576,128.282,28806.0
2020-10-19 15:00:00,133.96,134.02,133.4,133.69,39017.0,128.2533,128.3108,127.7172,127.9948,39017.0
2020-10-19 15:30:00,133.81,134.54,133.81,134.43,118172.0,128.1097,128.8086,128.1097,128.7033,118172.0
2020-10-20 09:30:00,134.21,135.66,133.71,135.66,68458.0,128.4927,129.8809,128.014,129.8809,68458.0
2020-10-20 10:00:00,135.75,136.0,135.17,135.78,25057.0,129.9671,130.2064,129.4118,129.9958,25057.0
2020-10-20 10:30:00,135.97,136.71,135.7,135.84,35257.0,130.1777,130.8862,129.9192,130.0532,35257.0
2020-10-20 11:00:00,135.84,136.45,135.74,136.32,34259.0,130.0532,130.6373,129.9575,130.5128,34259.0
2020-10-20 11:30:00,136.43,136.71,136.27,136.66,15261.0,130.6181,130.8862,130.4649,130.8383,15261.0
2020-10-20 12:00:00,136.69,137.02,136.53,136.54,15960.0,130.867,131.183,130.7138,130.7234,15960.0
2020-10-20 12:30:00,136.53,137.05,136.44,137.02,27441.0,130.7138,131.2117,130.6277,131.183,27441.0
2020-10-20 13:00:00,137.12,137.83,136.88,137.83,25187.0,131.2787,131.9585,131.0489,131.9585,25187.0
2020-10-20 13:30:00,137.85,137.98,137.39,137.73,70647.0,131.9776,132.1021,131.5372,131.8627,70647.0
2020-10-20 14:00:00,137.69,137.93,137.16,137.25,77948.0,131.8244,132.0542,131.317,131.4032,77948.0
2020-10-20 14:30:00,137.34,137.68,137.0,137.0,34374.0,131.4893,131.8149,131.1638,131.1638,34374.0
2020-10-20 15:00:00,137.05,137.4,136.57,137.0,48811.0,131.2117,131.5468,130.7521,131.1638,48811.0
2020-10-20 15:30:00,136.96,137.04,136.43,136.53,138730.0,131.1255,131.2021,130.6181,130.7138,138730.0
2020-10-21 09:30:00,135.59,138.89,135.59,138.55,123630.0,129.8139,132.9733,129.8139,132.6478,123630.0
2020-10-21 10:00:00,138.66,138.89,137.81,138.27,54262.0,132.7531,132.9733,131.9393,132.3797,54262.0
2020-10-21 10:30:00,138.17,138.31,137.27,137.34,48923.0,132.284,132.418,131.4223,131.4893,48923.0
2020-10-21 11:00:00,137.25,137.4,136.27,136.71,37275.0,131.4032,131.5468,130.4649,130.8862,37275.0
2020-10-21 11:30:00,136.73,137.81,136.72,137.21,43318.0,130.9053,131.9393,130.8957,131.3649,43318.0
2020-10-21 12:00:00,137.33,138.08,137.22,137.86,35451.0,131.4798,132.1978,131.3744,131.9872,35451.0
2020-10-21 12:30:00,137.94,138.08,137.43,137.79,17594.0,132.0638,132.1978,131.5755,131.9202,17594.0
2020-10-21 13:00:00,137.67,138.03,136.83,137.01,146919.0,131.8053,132.1499,131.0011,131.1734,146919.0
2020-10-21 13:30:00,137.06,137.14,136.5,136.6,39885.0,131.2213,131.2979,130.6851,130.7809,39885.0
2020-10-21 14:00:00,136.72,137.13,136.61,137.13,18277.0,130.8957,131.2883,130.7904,131.2883,18277.0
2020-10-21 14:30:00,137.09,137.1,136.81,136.95,30620.0,131.25,131.2596,130.9819,131.116,30620.0
2020-10-21 15:00:00,137.0,137.03,136.41,136.55,39340.0,131.1638,131.1925,130.599,130.733,39340.0
2020-10-21 15:30:00,136.54,136.62,135.69,135.98,156386.0,130.7234,130.8,129.9096,130.1873,156386.0
2020-10-22 09:30:00,135.83,138.11,135.78,137.2,39104.0,130.0437,132.2265,129.9958,131.3553,39104.0
2020-10-22 10:00:00,137.3,137.58,135.94,136.12,38081.0,131.451,131.7191,130.149,130.3213,38081.0
2020-10-22 10:30:00,135.97,136.16,134.58,135.43,50679.0,130.1777,130.3596,128.8469,129.6607,50679.0
2020-10-22 11:00:00,135.58,135.6,134.67,135.43,37560.0,129.8043,129.8235,128.9331,129.6607,37560.0
2020-10-22 11:30:00,135.39,135.45,134.44,134.58,14404.0,129.6224,129.6798,128.7129,128.8469,14404.0
2020-10-22 12:00:00,134.6,135.18,134.43,135.09,19341.0,128.8661,129.4214,128.7033,129.3352,19341.0
2020-10-22 12:30:00,134.99,135.33,134.8,135.21,15430.0,129.2394,129.565,129.0575,129.4501,15430.0
2020-10-22 13:00:00,135.26,135.7,135.16,135.4,18619.0,129.4979,129.9192,129.4022,129.632,18619.0
2020-10-22 13:30:00,135.48,135.96,135.48,135.96,34683.0,129.7086,130.1681,129.7086,130.1681,34683.0
2020-10-22 14:00:00,136.0,136.09,135.63,135.88,33090.0,130.2064,130.2926,129.8522,130.0915,33090.0
2020-10-22 14:30:00,135.86,136.03,134.99,135.12,58709.0,130.0724,130.2351,129.2394,129.3639,58709.0
2020-10-22 15:00:00,135.12,135.39,135.04,135.23,69375.0,129.3639,129.6224,129.2873,129.4692,69375.0
2020-10-22 15:30:00,135.23,135.36,134.73,135.21,233109.0,129.4692,129.5937,128.9905,129.4501,233109.0
2020-10-23 09:30:00,136.65,137.84,136.02,136.47,88019.0,130.8287,131.968,130.2256,130.6564,88019.0
2020-10-23 10:00:00,136.49,137.12,135.37,135.38,28610.0,130.6755,131.2787,129.6033,129.6128,28610.0
2020-10-23 10:30:00,135.31,136.37,135.26,136.22,20270.0,129.5458,130.5607,129.4979,130.417,20270.0
2020-10-23 11:00:00,136.19,136.35,135.72,135.76,27062.0,130.3883,130.5415,129.9383,129.9766,27062.0
2020-10-23 11:30:00,135.83,136.08,135.64,135.88,13395.0,130.0437,130.283,129.8618,130.0915,13395.0
2020-10-23 12:00:00,135.87,135.92,134.8,134.97,10972.0,130.082,130.1298,129.0575,129.2203,10972.0
2020-10-23 12:30:00,135.06,135.3,134.82,134.96,23106.0,129.3065,129.5362,129.0767,129.2107,23106.0
2020-10-23 13:00:00,134.88,135.58,134.8,135.58,97089.0,129.1341,129.8043,129.0575,129.8043,97089.0
2020-10-23 13:30:00,135.58,136.11,135.31,135.81,21166.0,129.8043,130.3117,129.5458,130.0245,21166.0
2020-10-23 14:00:00,135.77,136.02,135.61,135.91,18006.0,129.9862,130.2256,129.833,130.1203,18006.0
2020-10-23 14:30:00,135.95,136.21,135.85,136.1,19827.0,130.1585,130.4075,130.0628,130.3022,19827.0
2020-10-23 15:00:00,136.12,136.85,136.0,136.85,31526.0,130.3213,131.0202,130.2064,131.0202,31526.0
2020-10-23 15:30:00,136.79,137.16,136.39,136.67,119070.0,130.9628,131.317,130.5798,130.8479,119070.0
2020-10-26 09:30:00,134.5,135.31,131.91,132.12,118135.0,128.7703,129.5458,126.2907,126.4917,118135.0
2020-10-26 10:00:00,131.93,137.45,130.49,137.17,291396.0,126.3098,131.5947,124.9311,131.3266,291396.0
2020-10-26 10:30:00,137.16,137.42,133.43,133.94,101492.0,131.317,131.5659,127.7459,128.2342,101492.0
2020-10-26 11:00:00,133.93,135.25,133.37,135.09,54953.0,128.2246,129.4884,127.6885,129.3352,54953.0
2020-10-26 11:30:00,135.08,136.79,135.02,135.43,54153.0,129.3256,130.9628,129.2682,129.6607,54153.0
2020-10-26 12:00:00,135.3,135.5,134.62,134.76,42427.0,129.5362,129.7277,128.8852,129.0192,42427.0
2020-10-26 12:30:00,134.63,134.71,133.8,134.64,32259.0,128.8948,128.9714,128.1001,128.9044,32259.0
2020-10-26 13:00:00,134.65,135.44,134.05,135.34,51564.0,128.9139,129.6703,128.3395,129.5745,51564.0
2020-10-26 13:30:00,135.34,135.36,134.38,135.08,44006.0,129.5745,129.5937,128.6554,129.3256,44006.0
2020-10-26 14:00:00,135.05,135.51,134.77,135.36,34801.0,129.2969,129.7373,129.0288,129.5937,34801.0
2020-10-26 14:30:00,135.36,135.5,134.52,134.68,52936.0,129.5937,129.7277,128.7895,128.9427,52936.0
2020-10-26 15:00:00,134.68,135.03,134.23,134.93,89275.0,128.9427,129.2777,128.5118,129.182,89275.0
2020-10-26 15:30:00,135.02,135.73,134.3,135.43,264918.0,129.2682,129.9479,128.5788,129.6607,264918.0
2020-10-27 09:30:00,134.71,135.4,133.03,134.21,104204.0,128.9714,129.632,127.3629,128.4927,104204.0
2020-10-27 10:00:00,134.35,134.36,132.68,133.18,46152.0,128.6267,128.6363,127.0279,127.5066,46152.0
2020-10-27 10:30:00,133.27,133.86,132.86,133.09,34756.0,127.5927,128.1576,127.2002,127.4204,34756.0
2020-10-27 11:00:00,132.92,133.26,131.73,131.97,52707.0,127.2576,127.5831,126.1183,126.3481,52707.0
2020-10-27 11:30:00,131.91,133.09,131.42,132.79,51575.0,126.2907,127.4204,125.8215,127.1332,51575.0
2020-10-27 12:00:00,132.74,133.08,132.42,132.44,29996.0,127.0853,127.4108,126.7789,126.7981,29996.0
2020-10-27 12:30:00,132.46,132.58,131.78,132.05,29331.0,126.8172,126.9321,126.1662,126.4247,29331.0
2020-10-27 13:00:00,132.0,133.12,131.91,133.11,34116.0,126.3768,127.4491,126.2907,127.4395,34116.0
2020-10-27 13:30:00,133.04,133.5,132.65,132.78,97219.0,127.3725,127.8129,126.9991,127.1236,97219.0
2020-10-27 14:00:00,132.85,133.04,132.07,132.27,43618.0,127.1906,127.3725,126.4438,126.6353,43618.0
2020-10-27 14:30:00,132.33,132.36,131.52,131.69,132999.0,126.6928,126.7215,125.9173,126.08,132999.0
2020-10-27 15:00:00,131.72,131.91,131.31,131.46,53562.0,126.1087,126.2907,125.7162,125.8598,53562.0
2020-10-27 15:30:00,131.47,131.71,130.4,130.56,200924.0,125.8694,126.0992,124.845,124.9982,200924.0
2020-10-28 09:30:00,128.04,130.08,125.55,128.42,111406.0,122.5855,124.5386,120.2016,122.9493,111406.0
2020-10-28 10:00:00,128.55,128.75,127.23,127.48,80402.0,123.0738,123.2653,121.81,122.0494,80402.0
2020-10-28 10:30:00,127.64,128.17,126.12,126.5,52215.0,122.2026,122.71,120.7473,121.1111,52215.0
2020-10-28 11:00:00,126.69,126.69,125.64,126.08,59764.0,121.293,121.293,120.2878,120.709,59764.0
2020-10-28 11:30:00,126.05,126.87,125.68,126.59,42363.0,120.6803,121.4654,120.3261,121.1973,42363.0
2020-10-28 12:00:00,126.64,127.96,126.58,127.85,41402.0,121.2452,122.5089,121.1877,122.4036,41402.0
2020-10-28 12:30:00,127.81,128.2,127.38,127.44,63171.0,122.3653,122.7387,121.9536,122.0111,63171.0
2020-10-28 13:00:00,127.41,127.67,126.89,127.67,20335.0,121.9824,122.2313,121.4845,122.2313,20335.0
2020-10-28 13:30:00,127.68,127.73,127.33,127.46,20337.0,122.2409,122.2887,121.9058,122.0302,20337.0
2020-10-28 14:00:00,127.3,127.67,126.43,127.49,40791.0,121.877,122.2313,121.0441,122.0589,40791.0
2020-10-28 14:30:00,127.54,127.64,126.72,127.2,37841.0,122.1068,122.2026,121.3217,121.7813,37841.0
2020-10-28 15:00:00,127.26,127.67,126.72,127.51,36363.0,121.8387,122.2313,121.3217,122.0781,36363.0
2020-10-28 15:30:00,127.51,127.94,126.4,126.56,187597.0,122.0781,122.4898,121.0154,121.1686,187597.0
2020-10-29 09:30:00,126.17,127.24,124.27,124.94,58511.0,120.8645,121.8895,119.0444,119.6863,58511.0
2020-10-29 10:00:00,125.03,125.74,124.67,125.56,54426.0,119.7725,120.4526,119.4276,120.2802,54426.0
2020-10-29 10:30:00,125.65,127.11,125.65,125.93,39640.0,120.3664,121.765,120.3664,120.6346,39640.0
2020-10-29 11:00:00,125.93,126.0,125.08,125.33,45363.0,120.6346,120.7017,119.8204,120.0599,45363.0
2020-10-29 11:30:00,125.4,125.4,123.82,124.03,46845.0,120.1269,120.1269,118.6134,118.8145,46845.0
2020-10-29 12:00:00,124.18,124.55,123.92,124.43,51293.0,118.9582,119.3127,118.7091,119.1977,51293.0
2020-10-29 12:30:00,124.43,125.23,124.42,124.8,46171.0,119.1977,119.9641,119.1881,119.5521,46171.0
2020-10-29 13:00:00,124.81,125.28,124.3,125.23,53833.0,119.5617,120.012,119.0732,119.9641,53833.0
2020-10-29 13:30:00,125.27,126.86,125.26,126.63,37202.0,120.0024,121.5255,119.9928,121.3052,37202.0
2020-10-29 14:00:00,126.66,127.17,126.61,126.86,37848.0,121.3339,121.8225,121.286,121.5255,37848.0
2020-10-29 14:30:00,126.83,127.27,126.62,126.74,30304.0,121.4968,121.9183,121.2956,121.4106,30304.0
2020-10-29 15:00:00,126.8,126.9,125.94,126.4,54372.0,121.468,121.5638,120.6442,121.0849,54372.0
2020-10-29 15:30:00,126.46,126.59,125.33,125.39,258767.0,121.1423,121.2669,120.0599,120.1173,258767.0
2020-10-30 09:30:00,125.0,126.68,124.48,125.13,55768.0,119.7437,121.3531,119.2456,119.8683,55768.0
2020-10-30 10:00:00,124.98,126.07,124.73,124.92,64318.0,119.7246,120.7687,119.4851,119.6671,64318.0
2020-10-30 10:30:00,124.8,124.94,123.38,123.38,44170.0,119.5521,119.6863,118.1919,118.1919,44170.0
2020-10-30 11:00:00,123.45,124.55,123.45,123.71,48221.0,118.2589,119.3127,118.2589,118.508,48221.0
2020-10-30 11:30:00,123.69,124.64,123.52,124.31,40210.0,118.4888,119.3989,118.326,119.0827,40210.0
2020-10-30 12:00:00,124.31,124.53,123.58,123.61,50504.0,119.0827,119.2935,118.3834,118.4122,50504.0
2020-10-30 12:30:00,123.57,123.85,123.42,123.62,39698.0,118.3739,118.6421,118.2302,118.4218,39698.0
2020-10-30 13:00:00,123.51,124.02,123.12,124.02,95123.0,118.3164,118.8049,117.9428,118.8049,95123.0
2020-10-30 13:30:00,123.93,123.94,122.62,123.23,40412.0,118.7187,118.7283,117.4638,118.0482,40412.0
2020-10-30 14:00:00,123.2,123.88,122.49,122.81,94146.0,118.0194,118.6708,117.3393,117.6458,94146.0
2020-10-30 14:30:00,122.84,123.07,122.26,122.76,53039.0,117.6746,117.8949,117.1189,117.5979,53039.0
2020-10-30 15:00:00,122.56,123.17,121.91,122.85,125481.0,117.4063,117.9907,116.7837,117.6841,125481.0
2020-10-30 15:30:00,122.81,124.14,122.45,124.07,269783.0,117.6458,118.9199,117.301,118.8528,269783.0
2020-11-02 09:30:00,125.99,128.55,125.18,128.47,118240.0,120.6921,123.1445,119.9162,123.0678,118240.0
2020-11-02 10:00:00,128.61,130.63,128.44,130.39,151313.0,123.2019,125.137,123.0391,124.9071,151313.0
2020-11-02 10:30:00,130.45,130.45,128.59,128.68,75979.0,124.9646,124.9646,123.1828,123.269,75979.0
2020-11-02 11:00:00,128.72,128.9,127.85,128.42,67110.0,123.3073,123.4797,122.4739,123.0199,67110.0
2020-11-02 11:30:00,128.45,128.62,127.84,128.35,54978.0,123.0487,123.2115,122.4643,122.9529,54978.0
2020-11-02 12:00:00,128.35,128.93,128.3,128.63,45969.0,122.9529,123.5085,122.905,123.2211,45969.0
2020-11-02 12:30:00,128.7,128.7,127.24,127.42,60675.0,123.2881,123.2881,121.8895,122.062,60675.0
2020-11-02 13:00:00,127.39,127.45,126.39,127.06,112783.0,122.0332,122.0907,121.0753,121.7171,112783.0
2020-11-02 13:30:00,127.06,127.18,126.5,126.9,165998.0,121.7171,121.8321,121.1807,121.5638,165998.0
2020-11-02 14:00:00,126.91,128.73,126.9,128.66,47079.0,121.5734,123.3169,121.5638,123.2498,47079.0
2020-11-02 14:30:00,128.77,129.81,128.72,129.23,51274.0,123.3552,124.3515,123.3073,123.7959,51274.0
2020-11-02 15:00:00,129.23,130.19,129.19,130.04,57287.0,123.7959,124.7155,123.7575,124.5718,57287.0
2020-11-02 15:30:00,130.06,130.74,129.62,130.64,332335.0,124.591,125.2424,124.1695,125.1466,332335.0
2020-11-03 09:30:00,132.79,135.93,132.35,135.75,106703.0,127.2062,130.2141,126.7847,130.0417,106703.0
2020-11-03 10:00:00,135.85,137.22,135.85,135.91,113594.0,130.1375,131.4499,130.1375,130.195,113594.0
2020-11-03 10:30:00,135.76,135.9,134.85,135.2,88127.0,130.0513,130.1854,129.1795,129.5148,88127.0
2020-11-03 11:00:00,135.11,137.17,135.1,136.66,67983.0,129.4286,131.402,129.419,130.9134,67983.0
2020-11-03 11:30:00,136.68,136.86,135.63,135.78,49321.0,130.9326,131.105,129.9267,130.0704,49321.0
2020-11-03 12:00:00,135.84,136.41,135.78,135.82,56283.0,130.1279,130.6739,130.0704,130.1087,56283.0
2020-11-03 12:30:00,135.93,136.05,134.59,134.75,56154.0,130.2141,130.3291,128.9305,129.0837,56154.0
2020-11-03 13:00:00,134.75,135.0,134.39,134.52,35779.0,129.0837,129.3232,128.7389,128.8634,35779.0
2020-11-03 13:30:00,134.54,135.16,134.54,134.92,50844.0,128.8826,129.4765,128.8826,129.2466,50844.0
2020-11-03 14:00:00,134.92,135.22,134.71,135.03,41177.0,129.2466,129.534,129.0454,129.352,41177.0
2020-11-03 14:30:00,135.03,136.01,134.99,135.63,71326.0,129.352,130.2908,129.3137,129.9267,71326.0
2020-11-03 15:00:00,135.57,135.57,134.97,135.27,66589.0,129.8693,129.8693,129.2945,129.5819,66589.0
2020-11-03 15:30:00,135.34,137.0,135.31,136.02,355514.0,129.6489,131.2391,129.6202,130.3003,355514.0
2020-11-04 09:30:00,135.99,137.63,132.23,134.77,426465.0,130.2716,131.8426,126.6697,129.1029,426465.0
2020-11-04 10:00:00,134.81,137.27,134.15,136.72,102827.0,129.1412,131.4978,128.509,130.9709,102827.0
2020-11-04 10:30:00,136.48,137.24,135.33,137.12,78757.0,130.741,131.469,129.6394,131.3541,78757.0
2020-11-04 11:00:00,137.22,137.82,136.6,136.77,69092.0,131.4499,132.0246,130.8559,131.0188,69092.0
2020-11-04 11:30:00,136.87,137.1,135.87,136.64,74667.0,131.1146,131.3349,130.1566,130.8943,74667.0
2020-11-04 12:00:00,136.63,137.92,136.38,137.49,53821.0,130.8847,132.1204,130.6452,131.7085,53821.0
2020-11-04 12:30:00,137.5,137.83,136.9,137.38,60210.0,131.7181,132.0342,131.1433,131.6032,60210.0
2020-11-04 13:00:00,137.46,138.63,136.67,136.78,81052.0,131.6798,132.8006,130.923,131.0284,81052.0
2020-11-04 13:30:00,136.81,137.26,134.53,134.68,71880.0,131.0571,131.4882,128.873,129.0167,71880.0
2020-11-04 14:00:00,134.63,134.84,132.82,133.09,83412.0,128.9688,129.17,127.2349,127.4935,83412.0
2020-11-04 14:30:00,133.15,133.98,132.74,132.93,107678.0,127.551,128.3461,127.1583,127.3403,107678.0
2020-11-04 15:00:00,133.18,133.18,131.72,131.79,99481.0,127.5798,127.5798,126.1812,126.2482,99481.0
2020-11-04 15:30:00,131.8,132.41,131.56,131.68,232603.0,126.2578,126.8421,126.0279,126.1428,232603.0
2020-11-05 09:30:00,133.93,136.54,133.52,136.44,98133.0,128.2982,130.7985,127.9055,130.7027,98133.0
2020-11-05 10:00:00,136.43,140.25,136.32,139.54,186059.0,130.6931,134.3525,130.5877,133.6723,186059.0
2020-11-05 10:30:00,139.58,140.49,139.16,139.43,121938.0,133.7106,134.5824,133.3083,133.5669,121938.0
2020-11-05 11:00:00,139.51,139.8,138.69,139.59,74474.0,133.6436,133.9214,132.8581,133.7202,74474.0
2020-11-05 11:30:00,139.52,139.52,138.86,139.21,55781.0,133.6532,133.6532,133.0209,133.3562,55781.0
2020-11-05 12:00:00,139.17,139.41,138.76,139.11,89390.0,133.3179,133.5478,132.9251,133.2604,89390.0
2020-11-05 12:30:00,139.06,139.99,138.97,139.62,85905.0,133.2125,134.1034,133.1263,133.749,85905.0
2020-11-05 13:00:00,139.53,139.77,139.05,139.25,106899.0,133.6627,133.8927,133.2029,133.3945,106899.0
2020-11-05 13:30:00,139.25,139.55,139.14,139.35,66819.0,133.3945,133.6819,133.2891,133.4903,66819.0
2020-11-05 14:00:00,139.31,139.72,138.06,138.12,41172.0,133.452,133.8448,132.2546,132.312,41172.0
2020-11-05 14:30:00,138.15,138.33,137.7,138.14,38716.0,132.3408,132.5132,131.9097,132.3312,38716.0
2020-11-05 15:00:00,138.12,138.21,137.75,138.16,53777.0,132.312,132.3982,131.9576,132.3504,53777.0
2020-11-05 15:30:00,138.16,138.26,137.2,137.69,191104.0,132.3504,132.4461,131.4307,131.9001,191104.0
2020-11-06 09:30:00,137.33,137.68,136.35,137.57,37664.0,131.5553,131.8905,130.6165,131.7852,37664.0
2020-11-06 10:00:00,137.58,138.12,137.21,138.03,76122.0,131.7947,132.312,131.4403,132.2258,76122.0
2020-11-06 10:30:00,137.97,138.99,137.81,138.69,65432.0,132.1683,133.1454,132.0151,132.8581,65432.0
2020-11-06 11:00:00,138.61,139.56,138.5,138.91,63840.0,132.7814,133.6915,132.6761,133.0688,63840.0
2020-11-06 11:30:00,138.82,139.14,138.5,138.85,23872.0,132.9826,133.2891,132.6761,133.0113,23872.0
2020-11-06 12:00:00,138.78,138.84,138.46,138.77,52184.0,132.9443,133.0018,132.6377,132.9347,52184.0
2020-11-06 12:30:00,138.67,139.1,138.64,138.65,18288.0,132.8389,133.2508,132.8102,132.8197,18288.0
2020-11-06 13:00:00,138.65,138.74,138.19,138.42,25759.0,132.8197,132.906,132.3791,132.5994,25759.0
2020-11-06 13:30:00,138.33,138.9,138.17,138.64,12443.0,132.5132,133.0592,132.3599,132.8102,12443.0
2020-11-06 14:00:00,138.68,138.68,138.21,138.59,15796.0,132.8485,132.8485,132.3982,132.7623,15796.0
2020-11-06 14:30:00,138.36,138.68,138.08,138.34,25158.0,132.5419,132.8485,132.2737,132.5228,25158.0
2020-11-06 15:00:00,138.33,138.33,137.41,137.8,31810.0,132.5132,132.5132,131.6319,132.0055,31810.0
2020-11-06 15:30:00,137.76,138.71,137.66,138.58,174213.0,131.9672,132.8772,131.8714,132.7527,174213.0
2020-11-09 09:30:00,147.69,152.5,147.0,150.42,480364.0,141.4796,146.0874,140.8186,144.0948,480364.0
2020-11-09 10:00:00,150.38,152.67,149.24,149.91,330092.0,144.0565,146.2502,142.9644,143.6063,330092.0
2020-11-09 10:30:00,149.88,150.51,147.27,148.27,179366.0,143.5775,144.181,141.0773,142.0352,179366.0
2020-11-09 11:00:00,148.14,148.14,146.15,147.01,135236.0,141.9107,141.9107,140.0044,140.8282,135236.0
2020-11-09 11:30:00,147.01,147.68,146.32,147.49,144319.0,140.8282,141.47,140.1672,141.288,144319.0
2020-11-09 12:00:00,147.68,147.86,145.99,146.94,102932.0,141.47,141.6425,139.8511,140.7612,102932.0
2020-11-09 12:30:00,146.96,148.48,146.08,147.89,206706.0,140.7803,142.2364,139.9373,141.6712,206706.0
2020-11-09 13:00:00,147.89,149.14,147.68,148.66,159712.0,141.6712,142.8686,141.47,142.4088,159712.0
2020-11-09 13:30:00,148.65,149.56,147.91,149.39,110564.0,142.3992,143.271,141.6904,143.1081,110564.0
2020-11-09 14:00:00,149.51,149.75,148.2,149.61,114960.0,143.2231,143.453,141.9682,143.3189,114960.0
2020-11-09 14:30:00,149.62,149.65,148.99,149.54,81296.0,143.3285,143.3572,142.7249,143.2518,81296.0
2020-11-09 15:00:00,149.44,149.81,147.16,147.17,110206.0,143.156,143.5105,140.9719,140.9815,110206.0
2020-11-09 15:30:00,147.29,149.17,147.06,147.43,406554.0,141.0964,142.8974,140.8761,141.2305,406554.0
2020-11-10 09:30:00,146.38,150.75,146.38,149.96,144803.0,140.2247,144.4109,140.2247,143.6542,144803.0
2020-11-10 10:00:00,149.96,151.73,149.56,150.91,103553.0,143.6542,145.3497,143.271,144.5642,103553.0
2020-11-10 10:30:00,150.55,151.0,149.46,149.51,89373.0,144.2193,144.6504,143.1752,143.2231,89373.0
2020-11-10 11:00:00,149.57,154.85,149.56,153.96,188500.0,143.2806,148.3385,143.271,147.486,188500.0
2020-11-10 11:30:00,153.88,154.94,150.97,151.8,209848.0,147.4093,148.4247,144.6217,145.4168,209848.0
2020-11-10 12:00:00,151.96,152.69,150.83,150.83,73672.0,145.5701,146.2694,144.4876,144.4876,73672.0
2020-11-10 12:30:00,150.83,151.27,150.16,150.36,84143.0,144.4876,144.9091,143.8457,144.0373,84143.0
2020-11-10 13:00:00,150.57,150.7,148.99,149.48,57596.0,144.2385,144.363,142.7249,143.1943,57596.0
2020-11-10 13:30:00,149.48,150.82,149.05,150.57,87039.0,143.1943,144.478,142.7824,144.2385,87039.0
2020-11-10 14:00:00,150.68,151.31,150.36,150.77,42653.0,144.3439,144.9474,144.0373,144.4301,42653.0
2020-11-10 14:30:00,150.83,151.65,150.67,150.94,72314.0,144.4876,145.2731,144.3343,144.593,72314.0
2020-11-10 15:00:00,151.02,151.07,149.85,150.81,104537.0,144.6696,144.7175,143.5488,144.4684,104537.0
2020-11-10 15:30:00,150.7,152.77,150.01,152.11,481584.0,144.363,146.346,143.7021,145.7138,481584.0
2020-11-11 09:30:00,151.63,152.0,146.58,147.03,149719.0,145.2539,145.6084,140.4163,140.8474,149719.0
2020-11-11 10:00:00,147.02,147.79,145.7,146.02,111374.0,140.8378,141.5754,139.5733,139.8798,111374.0
2020-11-11 10:30:00,146.02,147.44,145.6,147.05,62126.0,139.8798,141.2401,139.4775,140.8665,62126.0
2020-11-11 11:00:00,146.96,147.48,146.68,147.37,30499.0,140.7803,141.2784,140.5121,141.1731,30499.0
2020-11-11 11:30:00,147.45,147.53,146.76,147.1,34317.0,141.2497,141.3263,140.5887,140.9144,34317.0
2020-11-11 12:00:00,146.9,147.14,146.37,146.47,35759.0,140.7228,140.9527,140.2151,140.3109,35759.0
2020-11-11 12:30:00,146.5,146.81,145.79,145.87,43657.0,140.3397,140.6366,139.6595,139.7361,43657.0
2020-11-11 13:00:00,145.9,145.97,144.89,145.17,55833.0,139.7649,139.8319,138.7974,139.0656,55833.0
2020-11-11 13:30:00,145.24,145.75,144.94,145.06,48358.0,139.1326,139.6212,138.8453,138.9602,48358.0
2020-11-11 14:00:00,145.07,145.52,145.0,145.0,35143.0,138.9698,139.4009,138.9027,138.9027,35143.0
2020-11-11 14:30:00,145.0,145.56,144.78,145.31,52713.0,138.9027,139.4392,138.692,139.1997,52713.0
2020-11-11 15:00:00,145.29,145.49,144.78,144.87,74069.0,139.1805,139.3721,138.692,138.7782,74069.0
2020-11-11 15:30:00,144.82,146.08,144.82,145.47,221569.0,138.7303,139.9373,138.7303,139.353,221569.0
2020-11-12 09:30:00,144.61,145.75,142.93,145.7,94853.0,138.5291,139.6212,136.9198,139.5733,94853.0
2020-11-12 10:00:00,145.58,146.76,144.97,146.26,59587.0,139.4583,140.5887,138.874,140.1097,59587.0
2020-11-12 10:30:00,146.31,147.71,146.31,147.58,37049.0,140.1576,141.4988,140.1576,141.3742,37049.0
2020-11-12 11:00:00,147.66,147.66,146.55,147.35,37476.0,141.4509,141.4509,140.3876,141.1539,37476.0
2020-11-12 11:30:00,147.37,147.83,147.17,147.25,30958.0,141.1731,141.6137,140.9815,141.0581,30958.0
2020-11-12 12:00:00,147.19,147.57,146.69,146.83,27721.0,141.0006,141.3647,140.5217,140.6558,27721.0
2020-11-12 12:30:00,146.78,146.84,145.24,145.97,29246.0,140.6079,140.6654,139.1326,139.8319,29246.0
2020-11-12 13:00:00,146.03,146.11,144.55,145.04,45219.0,139.8894,139.9661,138.4717,138.941,45219.0
2020-11-12 13:30:00,144.99,145.75,144.61,144.84,66028.0,138.8931,139.6212,138.5291,138.7495,66028.0
2020-11-12 14:00:00,144.86,145.11,144.46,144.58,60690.0,138.7686,139.0081,138.3854,138.5004,60690.0
2020-11-12 14:30:00,144.58,144.83,142.97,143.52,84743.0,138.5004,138.7399,136.9581,137.485,84743.0
2020-11-12 15:00:00,143.58,143.76,142.47,142.81,136017.0,137.5424,137.7149,136.4791,136.8048,136017.0
2020-11-12 15:30:00,142.8,144.63,142.76,144.59,372252.0,136.7952,138.5483,136.7569,138.51,372252.0
2020-11-13 09:30:00,145.01,147.62,144.93,146.37,47306.0,138.9123,141.4126,138.8357,140.2151,47306.0
2020-11-13 10:00:00,146.37,147.45,146.04,147.24,101891.0,140.2151,141.2497,139.899,141.0485,101891.0
2020-11-13 10:30:00,147.37,148.99,147.25,148.37,57550.0,141.1731,142.7249,141.0581,142.131,57550.0
2020-11-13 11:00:00,148.57,149.34,148.49,149.02,55906.0,142.3226,143.0602,142.246,142.7537,55906.0
2020-11-13 11:30:00,149.06,149.38,148.52,148.87,54054.0,142.792,143.0985,142.2747,142.61,54054.0
2020-11-13 12:00:00,148.92,149.34,148.54,148.57,21331.0,142.6579,143.0602,142.2939,142.3226,21331.0
2020-11-13 12:30:00,148.65,149.06,148.42,148.75,32333.0,142.3992,142.792,142.1789,142.495,32333.0
2020-11-13 13:00:00,148.71,148.81,148.07,148.42,24862.0,142.4567,142.5525,141.8436,142.1789,24862.0
2020-11-13 13:30:00,148.5,149.19,148.3,149.12,20299.0,142.2556,142.9165,142.064,142.8495,20299.0
2020-11-13 14:00:00,149.23,149.76,149.18,149.68,28821.0,142.9549,143.4626,142.907,143.3859,28821.0
2020-11-13 14:30:00,149.71,149.85,149.23,149.59,50062.0,143.4147,143.5488,142.9549,143.2997,50062.0
2020-11-13 15:00:00,149.64,149.78,148.85,149.32,65758.0,143.3476,143.4817,142.5908,143.0411,65758.0
2020-11-13 15:30:00,149.22,149.97,149.22,149.75,270941.0,142.9453,143.6637,142.9453,143.453,270941.0
2020-11-16 09:30:00,151.75,152.65,150.23,151.22,211512.0,145.3689,146.231,143.9128,144.8612,211512.0
2020-11-16 10:00:00,151.14,153.5,150.98,153.5,100164.0,144.7845,147.0453,144.6313,147.0453,100164.0
2020-11-16 10:30:00,153.6,153.92,152.2,152.31,61445.0,147.1411,147.4476,145.8,145.9053,61445.0
2020-11-16 11:00:00,152.08,152.41,151.11,152.41,52093.0,145.685,146.0011,144.7558,146.0011,52093.0
2020-11-16 11:30:00,152.32,153.05,152.03,152.69,57162.0,145.9149,146.6142,145.6371,146.2694,57162.0
2020-11-16 12:00:00,152.81,153.15,152.37,152.6,52614.0,146.3843,146.71,145.9628,146.1831,52614.0
2020-11-16 12:30:00,152.69,153.0,152.38,152.61,64082.0,146.2694,146.5663,145.9724,146.1927,64082.0
2020-11-16 13:00:00,152.61,152.61,150.71,150.76,36236.0,146.1927,146.1927,144.3726,144.4205,36236.0
2020-11-16 13:30:00,150.71,151.64,150.6,150.88,58776.0,144.3726,145.2635,144.2672,144.5355,58776.0
2020-11-16 14:00:00,150.9,151.21,150.55,151.14,70676.0,144.5546,144.8516,144.2193,144.7845,70676.0
2020-11-16 14:30:00,151.24,151.9,151.14,151.78,29482.0,144.8803,145.5126,144.7845,145.3976,29482.0
2020-11-16 15:00:00,151.71,152.17,151.36,151.87,52465.0,145.3306,145.7712,144.9953,145.4838,52465.0
2020-11-16 15:30:00,151.88,152.12,151.28,151.83,386850.0,145.4934,145.7233,144.9187,145.4455,386850.0
2020-11-17 09:30:00,150.32,151.67,149.18,150.37,81854.0,143.999,145.2923,142.907,144.0469,81854.0
2020-11-17 10:00:00,150.5,151.89,149.14,151.88,59729.0,144.1715,145.503,142.8686,145.4934,59729.0
2020-11-17 10:30:00,151.61,152.38,151.24,152.28,47522.0,145.2348,145.9724,144.8803,145.8766,47522.0
2020-11-17 11:00:00,152.24,153.39,151.91,153.25,63485.0,145.8383,146.9399,145.5222,146.8058,63485.0
2020-11-17 11:30:00,153.38,154.62,153.28,154.35,51628.0,146.9303,148.1182,146.8346,147.8596,51628.0
2020-11-17 12:00:00,154.45,155.57,153.92,155.51,119972.0,147.9554,149.0283,147.4476,148.9708,119972.0
2020-11-17 12:30:00,155.51,155.64,154.26,154.75,130879.0,148.9708,149.0953,147.7733,148.2427,130879.0
2020-11-17 13:00:00,154.75,154.94,154.23,154.45,104261.0,148.2427,148.4247,147.7446,147.9554,104261.0
2020-11-17 13:30:00,154.44,154.92,154.06,154.5,64074.0,147.9458,148.4056,147.5818,148.0033,64074.0
2020-11-17 14:00:00,154.47,155.84,154.44,155.14,56545.0,147.9745,149.2869,147.9458,148.6163,56545.0
2020-11-17 14:30:00,155.14,155.14,153.76,154.05,39843.0,148.6163,148.6163,147.2944,147.5722,39843.0
2020-11-17 15:00:00,154.1,154.21,152.96,153.29,45993.0,147.6201,147.7254,146.528,146.8441,45993.0
2020-11-17 15:30:00,153.22,153.37,152.5,153.04,139291.0,146.7771,146.9208,146.0874,146.6046,139291.0
2020-11-18 09:30:00,152.2,153.33,150.1,153.29,96653.0,145.8,146.8825,143.7883,146.8441,96653.0
2020-11-18 10:00:00,153.21,154.48,153.11,154.1,68386.0,146.7675,147.9841,146.6717,147.6201,68386.0
2020-11-18 10:30:00,154.0,154.37,153.15,153.25,27540.0,147.5243,147.8787,146.71,146.8058,27540.0
2020-11-18 11:00:00,153.25,153.69,152.7,153.58,34324.0,146.8058,147.2273,146.2789,147.1219,34324.0
2020-11-18 11:30:00,153.57,153.73,152.74,153.61,72186.0,147.1124,147.2656,146.3173,147.1507,72186.0
2020-11-18 12:00:00,153.72,154.14,153.36,153.56,28197.0,147.2561,147.6584,146.9112,147.1028,28197.0
2020-11-18 12:30:00,153.63,153.99,152.84,153.41,35466.0,147.1698,147.5147,146.4131,146.9591,35466.0
2020-11-18 13:00:00,153.41,153.62,153.19,153.57,29131.0,146.9591,147.1603,146.7483,147.1124,29131.0
2020-11-18 13:30:00,153.47,153.63,152.73,153.33,23426.0,147.0166,147.1698,146.3077,146.8825,23426.0
2020-11-18 14:00:00,153.41,153.6,152.57,152.74,34879.0,146.9591,147.1411,146.1544,146.3173,34879.0
2020-11-18 14:30:00,152.72,153.65,152.65,153.13,82810.0,146.2981,147.189,146.231,146.6909,82810.0
2020-11-18 15:00:00,153.07,153.17,152.33,152.47,46239.0,146.6334,146.7292,145.9245,146.0586,46239.0
2020-11-18 15:30:00,152.48,152.48,151.2,151.22,154329.0,146.0682,146.0682,144.842,144.8612,154329.0
2020-11-19 09:30:00,150.2,150.2,147.67,148.72,120816.0,143.8841,143.8841,141.4605,142.4663,120816.0
2020-11-19 10:00:00,148.72,149.16,148.06,149.0,103458.0,142.4663,142.8878,141.8341,142.7345,103458.0
2020-11-19 10:30:00,149.01,150.22,149.01,149.28,61360.0,142.7441,143.9032,142.7441,143.0028,61360.0
2020-11-19 11:00:00,149.17,150.2,148.68,150.2,43578.0,142.8974,143.8841,142.428,143.8841,43578.0
2020-11-19 11:30:00,150.15,150.15,148.96,149.17,37581.0,143.8362,143.8362,142.6962,142.8974,37581.0
2020-11-19 12:00:00,149.15,149.51,148.46,149.04,24255.0,142.8782,143.2231,142.2172,142.7728,24255.0
2020-11-19 12:30:00,148.98,149.62,148.73,149.57,26684.0,142.7154,143.3285,142.4759,143.2806,26684.0
2020-11-19 13:00:00,149.56,150.2,149.32,150.13,48986.0,143.271,143.8841,143.0411,143.817,48986.0
2020-11-19 13:30:00,150.06,150.39,149.53,149.67,33356.0,143.75,144.0661,143.2422,143.3764,33356.0
2020-11-19 14:00:00,149.59,149.96,149.38,149.56,28145.0,143.2997,143.6542,143.0985,143.271,28145.0
2020-11-19 14:30:00,149.59,150.19,149.58,149.75,35108.0,143.2997,143.8745,143.2901,143.453,35108.0
2020-11-19 15:00:00,149.72,150.73,149.56,150.08,55755.0,143.4243,144.3918,143.271,143.7691,55755.0
2020-11-19 15:30:00,150.11,151.24,150.03,150.81,162190.0,143.7979,144.8803,143.7212,144.4684,162190.0
2020-11-20 09:30:00,150.92,151.39,149.58,150.35,70017.0,144.5738,145.024,143.2901,144.0278,70017.0
2020-11-20 10:00:00,150.35,150.81,148.87,149.28,42246.0,144.0278,144.4684,142.61,143.0028,42246.0
2020-11-20 10:30:00,149.28,150.2,149.27,149.34,43106.0,143.0028,143.8841,142.9932,143.0602,43106.0
2020-11-20 11:00:00,149.34,149.35,148.66,149.29,46812.0,143.0602,143.0698,142.4088,143.0123,46812.0
2020-11-20 11:30:00,149.43,149.5,148.27,148.3,34003.0,143.1464,143.2135,142.0352,142.064,34003.0
2020-11-20 12:00:00,148.22,148.38,147.56,147.97,67284.0,141.9873,142.1406,141.3551,141.7478,67284.0
2020-11-20 12:30:00,147.99,148.23,147.74,147.93,43604.0,141.767,141.9969,141.5275,141.7095,43604.0
2020-11-20 13:00:00,147.97,148.75,147.86,148.43,67305.0,141.7478,142.495,141.6425,142.1885,67305.0
2020-11-20 13:30:00,148.4,148.58,148.24,148.5,37076.0,142.1598,142.3322,142.0065,142.2556,37076.0
2020-11-20 14:00:00,148.5,148.61,148.12,148.32,21741.0,142.2556,142.3609,141.8915,142.0831,21741.0
2020-11-20 14:30:00,148.29,148.52,147.6,147.8,44520.0,142.0544,142.2747,141.3934,141.585,44520.0
2020-11-20 15:00:00,147.77,148.25,147.24,147.44,37269.0,141.5562,142.0161,141.0485,141.2401,37269.0
2020-11-20 15:30:00,147.38,148.39,147.01,147.29,180906.0,141.1826,142.1502,140.8282,141.0964,180906.0
2020-11-23 09:30:00,148.89,151.31,148.24,149.45,147495.0,142.6292,144.9474,142.0065,143.1656,147495.0
2020-11-23 10:00:00,149.98,150.74,148.72,148.72,97074.0,143.6733,144.4014,142.4663,142.4663,97074.0
2020-11-23 10:30:00,148.5,150.13,148.49,150.01,58568.0,142.2556,143.817,142.246,143.7021,58568.0
2020-11-23 11:00:00,150.03,150.03,149.31,149.37,35177.0,143.7212,143.7212,143.0315,143.089,35177.0
2020-11-23 11:30:00,149.37,149.54,148.9,149.22,34695.0,143.089,143.2518,142.6387,142.9453,34695.0
2020-11-23 12:00:00,149.25,149.34,148.68,148.81,26375.0,142.974,143.0602,142.428,142.5525,26375.0
2020-11-23 12:30:00,148.81,149.33,148.7,148.95,23580.0,142.5525,143.0507,142.4471,142.6866,23580.0
2020-11-23 13:00:00,148.91,149.24,148.56,148.64,26612.0,142.6483,142.9644,142.313,142.3897,26612.0
2020-11-23 13:30:00,148.64,148.99,148.36,148.91,25758.0,142.3897,142.7249,142.1214,142.6483,25758.0
2020-11-23 14:00:00,148.98,149.36,148.78,149.0,18137.0,142.7154,143.0794,142.5238,142.7345,18137.0
2020-11-23 14:30:00,149.11,149.58,148.85,149.51,21431.0,142.8399,143.2901,142.5908,143.2231,21431.0
2020-11-23 15:00:00,149.52,149.93,149.43,149.63,31694.0,143.2327,143.6254,143.1464,143.338,31694.0
2020-11-23 15:30:00,149.75,149.89,149.19,149.42,109085.0,143.453,143.5871,142.9165,143.1369,109085.0
2020-11-24 09:30:00,150.99,151.49,149.55,151.16,71790.0,144.6408,145.1198,143.2614,144.8037,71790.0
2020-11-24 10:00:00,151.16,152.97,151.16,152.95,83974.0,144.8037,146.5376,144.8037,146.5184,83974.0
2020-11-24 10:30:00,153.0,153.5,152.29,153.5,49980.0,146.5663,147.0453,145.8862,147.0453,49980.0
2020-11-24 11:00:00,153.5,154.0,153.16,153.72,42142.0,147.0453,147.5243,146.7196,147.2561,42142.0
2020-11-24 11:30:00,153.74,155.05,153.73,154.34,65281.0,147.2752,148.5301,147.2656,147.85,65281.0
2020-11-24 12:00:00,154.35,154.65,153.32,153.9,36800.0,147.8596,148.1469,146.8729,147.4285,36800.0
2020-11-24 12:30:00,153.92,154.11,153.42,153.68,30604.0,147.4476,147.6297,146.9687,147.2177,30604.0
2020-11-24 13:00:00,153.61,153.9,152.8,152.96,126892.0,147.1507,147.4285,146.3747,146.528,126892.0
2020-11-24 13:30:00,153.05,153.71,153.0,153.07,36161.0,146.6142,147.2465,146.5663,146.6334,36161.0
2020-11-24 14:00:00,153.18,153.81,153.18,153.5,32460.0,146.7388,147.3423,146.7388,147.0453,32460.0
2020-11-24 14:30:00,153.41,154.23,153.36,153.75,24967.0,146.9591,147.7446,146.9112,147.2848,24967.0
2020-11-24 15:00:00,153.69,154.28,153.46,154.15,74588.0,147.2273,147.7925,147.007,147.668,74588.0
2020-11-24 15:30:00,154.15,155.64,154.03,155.06,439916.0,147.668,149.0953,147.553,148.5397,439916.0
2020-11-25 09:30:00,153.94,154.92,152.52,153.92,49609.0,147.4668,148.4056,146.1065,147.4476,49609.0
2020-11-25 10:00:00,153.72,154.55,152.98,154.16,49412.0,147.2561,148.0511,146.5472,147.6775,49412.0
2020-11-25 10:30:00,154.19,154.22,153.02,153.44,46698.0,147.7063,147.735,146.5855,146.9878,46698.0
2020-11-25 11:00:00,153.45,154.72,153.45,154.35,53224.0,146.9974,148.214,146.9974,147.8596,53224.0
2020-11-25 11:30:00,154.44,155.01,154.15,154.92,47236.0,147.9458,148.4918,147.668,148.4056,47236.0
2020-11-25 12:00:00,154.94,155.46,154.61,154.7,36562.0,148.4247,148.9229,148.1086,148.1948,36562.0
2020-11-25 12:30:00,154.7,155.37,154.39,154.63,26714.0,148.1948,148.8367,147.8979,148.1278,26714.0
2020-11-25 13:00:00,154.75,155.23,153.92,154.02,43112.0,148.2427,148.7026,147.4476,147.5434,43112.0
2020-11-25 13:30:00,154.02,154.22,153.89,153.97,26628.0,147.5434,147.735,147.4189,147.4955,26628.0
2020-11-25 14:00:00,154.04,154.14,153.06,153.56,45357.0,147.5626,147.6584,146.6238,147.1028,45357.0
2020-11-25 14:30:00,153.55,153.74,153.29,153.74,18406.0,147.0932,147.2752,146.8441,147.2752,18406.0
2020-11-25 15:00:00,153.74,153.94,153.28,153.73,57397.0,147.2752,147.4668,146.8346,147.2656,57397.0
2020-11-25 15:30:00,153.68,153.98,153.15,153.69,162753.0,147.2177,147.5051,146.71,147.2273,162753.0
2020-11-27 09:30:00,153.5,154.97,153.3,154.57,208190.0,147.0453,148.4535,146.8537,148.0703,208190.0
2020-11-27 10:00:00,154.61,155.0,153.44,153.96,56406.0,148.1086,148.4822,146.9878,147.486,56406.0
2020-11-27 10:30:00,153.87,154.16,153.26,153.91,34246.0,147.3997,147.6775,146.8154,147.4381,34246.0
2020-11-27 11:00:00,153.93,154.24,152.96,153.11,25939.0,147.4572,147.7542,146.528,146.6717,25939.0
2020-11-27 11:30:00,153.13,153.7,152.82,153.56,26749.0,146.6909,147.2369,146.3939,147.1028,26749.0
2020-11-27 12:00:00,153.55,153.77,152.43,152.43,104124.0,147.0932,147.3039,146.0203,146.0203,104124.0
2020-11-27 12:30:00,152.41,153.53,152.31,153.19,78422.0,146.0011,147.074,145.9053,146.7483,78422.0
2020-11-30 09:30:00,152.46,152.46,149.85,151.29,62138.0,146.049,146.049,143.5488,144.9282,62138.0
2020-11-30 10:00:00,151.44,152.11,150.45,150.77,44630.0,145.0719,145.7138,144.1236,144.4301,44630.0
2020-11-30 10:30:00,150.77,151.08,149.18,150.62,63723.0,144.4301,144.7271,142.907,144.2864,63723.0
2020-11-30 11:00:00,150.46,151.19,150.05,150.21,47561.0,144.1331,144.8324,143.7404,143.8936,47561.0
2020-11-30 11:30:00,150.22,150.56,149.34,150.38,47048.0,143.9032,144.2289,143.0602,144.0565,47048.0
2020-11-30 12:00:00,150.3,150.59,150.13,150.26,22792.0,143.9799,144.2577,143.817,143.9415,22792.0
2020-11-30 12:30:00,150.2,150.68,150.15,150.41,23353.0,143.8841,144.3439,143.8362,144.0852,23353.0
2020-11-30 13:00:00,150.44,150.62,150.16,150.49,16571.0,144.114,144.2864,143.8457,144.1619,16571.0
2020-11-30 13:30:00,150.39,150.65,149.88,149.94,27714.0,144.0661,144.3151,143.5775,143.635,27714.0
2020-11-30 14:00:00,149.94,149.94,149.28,149.53,25760.0,143.635,143.635,143.0028,143.2422,25760.0
2020-11-30 14:30:00,149.58,150.51,148.92,150.5,32278.0,143.2901,144.181,142.6579,144.1715,32278.0
2020-11-30 15:00:00,150.47,150.61,149.54,149.85,55483.0,144.1427,144.2768,143.2518,143.5488,55483.0
2020-11-30 15:30:00,149.71,150.39,149.59,150.28,219123.0,143.4147,144.0661,143.2997,143.9607,219123.0
2020-12-01 09:30:00,152.64,153.7,152.09,152.75,61112.0,146.2215,147.2369,145.6946,146.3268,61112.0
2020-12-01 10:00:00,153.11,153.46,152.49,152.73,112688.0,146.6717,147.007,146.0778,146.3077,112688.0
2020-12-01 10:30:00,152.58,152.91,151.89,152.47,25941.0,146.164,146.4801,145.503,146.0586,25941.0
2020-12-01 11:00:00,152.58,153.08,151.86,151.93,20853.0,146.164,146.643,145.4743,145.5413,20853.0
2020-12-01 11:30:00,151.81,152.14,151.12,151.28,15928.0,145.4264,145.7425,144.7654,144.9187,15928.0
2020-12-01 12:00:00,151.21,151.81,151.19,151.53,20501.0,144.8516,145.4264,144.8324,145.1581,20501.0
2020-12-01 12:30:00,151.6,152.09,151.44,151.71,22150.0,145.2252,145.6946,145.0719,145.3306,22150.0
2020-12-01 13:00:00,151.78,152.5,151.71,152.16,13714.0,145.3976,146.0874,145.3306,145.7616,13714.0
2020-12-01 13:30:00,152.2,152.89,152.18,152.59,25054.0,145.8,146.461,145.7808,146.1736,25054.0
2020-12-01 14:00:00,152.62,153.53,152.61,153.29,13532.0,146.2023,147.074,146.1927,146.8441,13532.0
2020-12-01 14:30:00,153.34,153.35,152.61,152.61,16153.0,146.892,146.9016,146.1927,146.1927,16153.0
2020-12-01 15:00:00,152.65,152.65,152.2,152.62,16938.0,146.231,146.231,145.8,146.2023,16938.0
2020-12-01 15:30:00,152.6,152.64,151.74,151.87,101314.0,146.1831,146.2215,145.3593,145.4838,101314.0
2020-12-02 09:30:00,150.51,152.69,149.75,151.98,35651.0,144.181,146.2694,143.453,145.5892,35651.0
2020-12-02 10:00:00,152.11,152.29,150.89,151.54,23449.0,145.7138,145.8862,144.5451,145.1677,23449.0
2020-12-02 10:30:00,151.45,151.59,150.54,151.37,25158.0,145.0815,145.2156,144.2098,145.0049,25158.0
2020-12-02 11:00:00,151.51,152.42,151.43,152.02,23755.0,145.139,146.0107,145.0623,145.6275,23755.0
2020-12-02 11:30:00,152.07,152.08,151.42,151.62,12116.0,145.6754,145.685,145.0528,145.2444,12116.0
2020-12-02 12:00:00,151.63,152.32,151.37,151.94,14116.0,145.2539,145.9149,145.0049,145.5509,14116.0
2020-12-02 12:30:00,152.0,152.73,151.99,152.39,19087.0,145.6084,146.3077,145.5988,145.982,19087.0
2020-12-02 13:00:00,152.45,152.49,151.86,152.06,21161.0,146.0395,146.0778,145.4743,145.6659,21161.0
2020-12-02 13:30:00,152.04,152.58,152.01,152.52,16131.0,145.6467,146.164,145.618,146.1065,16131.0
2020-12-02 14:00:00,152.46,152.78,152.11,152.71,19555.0,146.049,146.3556,145.7138,146.2885,19555.0
2020-12-02 14:30:00,152.68,152.98,152.34,152.98,23972.0,146.2598,146.5472,145.9341,146.5472,23972.0
2020-12-02 15:00:00,152.91,152.98,152.56,152.73,25084.0,146.4801,146.5472,146.1448,146.3077,25084.0
2020-12-02 15:30:00,152.76,153.37,152.49,152.59,153232.0,146.3364,146.9208,146.0778,146.1736,153232.0
2020-12-03 09:30:00,153.25,153.69,151.93,152.81,30370.0,146.8058,147.2273,145.5413,146.3843,30370.0
2020-12-03 10:00:00,152.75,153.29,152.09,153.25,32675.0,146.3268,146.8441,145.6946,146.8058,32675.0
2020-12-03 10:30:00,153.31,153.84,152.95,153.68,33281.0,146.8633,147.371,146.5184,147.2177,33281.0
2020-12-03 11:00:00,153.78,154.07,153.23,153.27,30546.0,147.3135,147.5913,146.7867,146.825,30546.0
2020-12-03 11:30:00,153.19,153.51,152.86,152.96,32009.0,146.7483,147.0549,146.4322,146.528,32009.0
2020-12-03 12:00:00,153.11,153.43,152.96,153.16,24936.0,146.6717,146.9782,146.528,146.7196,24936.0
2020-12-03 12:30:00,153.16,153.3,152.9,153.28,23464.0,146.7196,146.8537,146.4705,146.8346,23464.0
2020-12-03 13:00:00,153.26,153.38,152.94,153.1,18928.0,146.8154,146.9303,146.5089,146.6621,18928.0
2020-12-03 13:30:00,153.09,153.3,152.66,152.73,22692.0,146.6525,146.8537,146.2406,146.3077,22692.0
2020-12-03 14:00:00,152.74,153.25,152.71,153.06,31450.0,146.3173,146.8058,146.2885,146.6238,31450.0
2020-12-03 14:30:00,153.05,153.31,153.02,153.18,26910.0,146.6142,146.8633,146.5855,146.7388,26910.0
2020-12-03 15:00:00,153.19,153.68,153.04,153.67,32124.0,146.7483,147.2177,146.6046,147.2082,32124.0
2020-12-03 15:30:00,153.69,153.82,152.29,152.76,138823.0,147.2273,147.3518,145.8862,146.3364,138823.0
2020-12-04 09:30:00,153.65,154.64,152.58,154.15,36264.0,147.189,148.1374,146.164,147.668,36264.0
2020-12-04 10:00:00,154.36,154.7,153.45,154.04,26884.0,147.8691,148.1948,146.9974,147.5626,26884.0
2020-12-04 10:30:00,154.26,155.97,154.26,155.81,50086.0,147.7733,149.4114,147.7733,149.2582,50086.0
2020-12-04 11:00:00,155.87,156.4,155.5,155.5,39648.0,149.3156,149.8234,148.9612,148.9612,39648.0
2020-12-04 11:30:00,155.53,155.97,154.75,155.97,41313.0,148.9899,149.4114,148.2427,149.4114,41313.0
2020-12-04 12:00:00,155.97,156.67,155.78,156.67,51876.0,149.4114,150.082,149.2294,150.082,51876.0
2020-12-04 12:30:00,156.67,156.69,155.81,155.81,40081.0,150.082,150.1012,149.2582,149.2582,40081.0
2020-12-04 13:00:00,155.93,156.9,155.87,156.84,33718.0,149.3731,150.3023,149.3156,150.2449,33718.0
2020-12-04 13:30:00,156.88,157.17,156.77,157.11,44491.0,150.2832,150.561,150.1778,150.5035,44491.0
2020-12-04 14:00:00,157.11,157.13,156.48,157.02,52235.0,150.5035,150.5227,149.9,150.4173,52235.0
2020-12-04 14:30:00,156.94,157.68,156.74,157.24,55745.0,150.3406,151.0495,150.1491,150.628,55745.0
2020-12-04 15:00:00,157.29,157.57,157.02,157.57,54541.0,150.6759,150.9442,150.4173,150.9442,54541.0
2020-12-04 15:30:00,157.58,158.21,157.24,157.82,310827.0,150.9537,151.5572,150.628,151.1836,310827.0
2020-12-07 09:30:00,157.15,157.68,154.05,154.47,64167.0,150.5418,151.0495,147.5722,147.9745,64167.0
2020-12-07 10:00:00,154.48,155.14,154.1,154.56,39867.0,147.9841,148.6163,147.6201,148.0607,39867.0
2020-12-07 10:30:00,154.56,155.6,154.45,155.03,70921.0,148.0607,149.057,147.9554,148.511,70921.0
2020-12-07 11:00:00,155.21,155.39,154.01,154.45,35835.0,148.6834,148.8558,147.5339,147.9554,35835.0
2020-12-07 11:30:00,154.46,154.75,154.1,154.64,43531.0,147.9649,148.2427,147.6201,148.1374,43531.0
2020-12-07 12:00:00,154.71,154.82,154.38,154.6,24388.0,148.2044,148.3098,147.8883,148.099,24388.0
2020-12-07 12:30:00,154.69,154.97,154.35,154.77,22719.0,148.1853,148.4535,147.8596,148.2619,22719.0
2020-12-07 13:00:00,154.71,154.81,154.07,154.28,41120.0,148.2044,148.3002,147.5913,147.7925,41120.0
2020-12-07 13:30:00,154.27,154.47,154.12,154.26,29861.0,147.7829,147.9745,147.6392,147.7733,29861.0
2020-12-07 14:00:00,154.3,154.3,153.79,153.96,28475.0,147.8117,147.8117,147.3231,147.486,28475.0
2020-12-07 14:30:00,153.96,154.19,153.75,154.13,46363.0,147.486,147.7063,147.2848,147.6488,46363.0
2020-12-07 15:00:00,154.15,154.47,153.81,154.46,48469.0,147.668,147.9745,147.3423,147.9649,48469.0
2020-12-07 15:30:00,154.45,155.48,154.34,155.36,139284.0,147.9554,148.942,147.85,148.8271,139284.0
2020-12-08 09:30:00,155.13,157.92,155.0,157.41,67413.0,148.6068,151.2794,148.4822,150.7909,67413.0
2020-12-08 10:00:00,157.41,157.7,156.27,156.43,58132.0,150.7909,151.0687,149.6988,149.8521,58132.0
2020-12-08 10:30:00,156.44,157.07,156.16,156.82,29610.0,149.8617,150.4652,149.5934,150.2257,29610.0
2020-12-08 11:00:00,156.89,158.28,156.89,158.22,102160.0,150.2928,151.6243,150.2928,151.5668,102160.0
2020-12-08 11:30:00,158.2,158.35,157.41,158.16,40669.0,151.5477,151.6914,150.7909,151.5093,40669.0
2020-12-08 12:00:00,157.93,158.57,157.67,158.52,55109.0,151.289,151.9021,151.04,151.8542,55109.0
2020-12-08 12:30:00,158.45,159.12,158.1,158.21,74538.0,151.7872,152.429,151.4519,151.5572,74538.0
2020-12-08 13:00:00,158.28,158.97,158.19,158.89,68802.0,151.6243,152.2853,151.5381,152.2087,68802.0
2020-12-08 13:30:00,158.6,159.06,158.59,158.81,24418.0,151.9308,152.3715,151.9213,152.132,24418.0
2020-12-08 14:00:00,158.8,159.28,158.7,159.25,19890.0,152.1224,152.5823,152.0266,152.5535,19890.0
2020-12-08 14:30:00,159.18,159.65,158.96,159.07,23831.0,152.4865,152.9367,152.2757,152.3811,23831.0
2020-12-08 15:00:00,159.1,159.17,158.94,159.09,38599.0,152.4098,152.4769,152.2565,152.4002,38599.0
2020-12-08 15:30:00,159.14,159.53,159.02,159.1,197729.0,152.4481,152.8217,152.3332,152.4098,197729.0
2020-12-09 09:30:00,158.88,160.98,158.66,160.4,57675.0,152.1991,154.2108,151.9883,153.6552,57675.0
2020-12-09 10:00:00,160.53,160.99,159.89,160.99,30508.0,153.7797,154.2203,153.1666,154.2203,30508.0
2020-12-09 10:30:00,160.9,161.42,160.71,161.02,40782.0,154.1341,154.6323,153.9521,154.2491,40782.0
2020-12-09 11:00:00,160.99,161.17,160.28,160.53,40560.0,154.2203,154.3928,153.5402,153.7797,40560.0
2020-12-09 11:30:00,160.52,160.69,159.85,159.85,61354.0,153.7701,153.933,153.1283,153.1283,61354.0
2020-12-09 12:00:00,159.79,160.2,159.77,159.94,42448.0,153.0708,153.4636,153.0516,153.2145,42448.0
2020-12-09 12:30:00,159.98,160.02,159.41,159.84,36638.0,153.2528,153.2911,152.7068,153.1187,36638.0
2020-12-09 13:00:00,159.77,159.78,159.04,159.2,57372.0,153.0516,153.0612,152.3523,152.5056,57372.0
2020-12-09 13:30:00,159.12,159.37,158.32,158.49,36670.0,152.429,152.6685,151.6626,151.8255,36670.0
2020-12-09 14:00:00,158.48,158.8,158.27,158.75,71962.0,151.8159,152.1224,151.6147,152.0745,71962.0
2020-12-09 14:30:00,158.72,158.97,158.45,158.88,78743.0,152.0458,152.2853,151.7872,152.1991,78743.0
2020-12-09 15:00:00,158.87,159.92,158.85,159.62,36610.0,152.1895,153.1953,152.1703,152.908,36610.0
2020-12-09 15:30:00,159.55,160.89,159.34,159.93,282320.0,152.8409,154.1246,152.6397,153.2049,282320.0
2020-12-10 09:30:00,159.39,164.22,159.39,163.66,139718.0,152.6876,157.3145,152.6876,156.7781,139718.0
2020-12-10 10:00:00,163.53,163.56,160.8,161.48,65917.0,156.6535,156.6823,154.0383,154.6897,65917.0
2020-12-10 10:30:00,161.53,162.29,160.92,161.73,75336.0,154.7376,155.4657,154.1533,154.9292,75336.0
2020-12-10 11:00:00,161.49,162.12,161.22,161.22,66337.0,154.6993,155.3028,154.4407,154.4407,66337.0
2020-12-10 11:30:00,161.23,161.45,160.77,161.15,37168.0,154.4503,154.661,154.0096,154.3736,37168.0
2020-12-10 12:00:00,161.18,162.11,160.96,161.6,63097.0,154.4024,155.2933,154.1916,154.8047,63097.0
2020-12-10 12:30:00,161.59,161.76,160.96,160.96,18967.0,154.7951,154.958,154.1916,154.1916,18967.0
2020-12-10 13:00:00,160.89,161.65,160.88,161.16,16875.0,154.1246,154.8526,154.115,154.3832,16875.0
2020-12-10 13:30:00,161.12,161.54,160.97,161.14,26372.0,154.3449,154.7472,154.2012,154.364,26372.0
2020-12-10 14:00:00,161.17,161.82,161.02,161.62,32428.0,154.3928,155.0154,154.2491,154.8239,32428.0
2020-12-10 14:30:00,161.65,162.02,161.37,161.47,34266.0,154.8526,155.207,154.5844,154.6802,34266.0
2020-12-10 15:00:00,161.53,162.22,161.44,161.48,56615.0,154.7376,155.3986,154.6514,154.6897,56615.0
2020-12-10 15:30:00,161.55,161.86,161.3,161.82,200112.0,154.7568,155.0538,154.5173,155.0154,200112.0
2020-12-11 09:30:00,160.32,161.44,159.69,160.38,58924.0,153.5785,154.6514,152.975,153.636,58924.0
2020-12-11 10:00:00,160.16,160.67,158.38,158.38,56453.0,153.4252,153.9138,151.7201,151.7201,56453.0
2020-12-11 10:30:00,158.31,158.48,157.5,157.79,51659.0,151.653,151.8159,150.8771,151.1549,51659.0
2020-12-11 11:00:00,157.88,157.92,156.97,157.13,68711.0,151.2411,151.2794,150.3694,150.5227,68711.0
2020-12-11 11:30:00,157.18,157.91,156.78,157.8,35490.0,150.5706,151.2699,150.1874,151.1645,35490.0
2020-12-11 12:00:00,157.8,157.8,156.67,157.13,55870.0,151.1645,151.1645,150.082,150.5227,55870.0
2020-12-11 12:30:00,157.18,158.43,156.91,157.59,45714.0,150.5706,151.768,150.3119,150.9633,45714.0
2020-12-11 13:00:00,157.43,157.54,157.0,157.37,51791.0,150.81,150.9154,150.3981,150.7526,51791.0
2020-12-11 13:30:00,157.38,157.53,157.15,157.3,40330.0,150.7621,150.9058,150.5418,150.6855,40330.0
2020-12-11 14:00:00,157.34,157.53,156.77,157.03,49473.0,150.7238,150.9058,150.1778,150.4269,49473.0
2020-12-11 14:30:00,157.04,157.49,156.95,157.36,26150.0,150.4364,150.8675,150.3502,150.743,26150.0
2020-12-11 15:00:00,157.31,157.72,156.96,157.21,38993.0,150.6951,151.0879,150.3598,150.5993,38993.0
2020-12-11 15:30:00,157.22,157.79,157.09,157.61,114037.0,150.6089,151.1549,150.4843,150.9825,114037.0
2020-12-14 09:30:00,163.87,165.24,161.33,161.63,181320.0,156.9792,158.2916,154.546,154.8334,181320.0
2020-12-14 10:00:00,161.67,162.2,160.71,162.12,74661.0,154.8718,155.3795,153.9521,155.3028,74661.0
2020-12-14 10:30:00,162.17,162.17,160.55,160.56,48903.0,155.3507,155.3507,153.7988,153.8084,48903.0
2020-12-14 11:00:00,160.65,161.4,160.36,160.36,50368.0,153.8946,154.6131,153.6168,153.6168,50368.0
2020-12-14 11:30:00,160.41,160.87,159.71,160.87,56296.0,153.6647,154.1054,152.9942,154.1054,56296.0
2020-12-14 12:00:00,160.81,161.64,160.47,161.64,51204.0,154.0479,154.843,153.7222,154.843,51204.0
2020-12-14 12:30:00,161.71,162.16,160.93,161.05,48865.0,154.9101,155.3411,154.1629,154.2778,48865.0
2020-12-14 13:00:00,161.1,161.71,161.03,161.34,40234.0,154.3257,154.9101,154.2587,154.5556,40234.0
2020-12-14 13:30:00,161.34,161.98,161.31,161.53,33069.0,154.5556,155.1687,154.5269,154.7376,33069.0
2020-12-14 14:00:00,161.59,162.07,161.45,161.86,34253.0,154.7951,155.2549,154.661,155.0538,34253.0
2020-12-14 14:30:00,161.85,162.32,161.57,162.13,41989.0,155.0442,155.4944,154.776,155.3124,41989.0
2020-12-14 15:00:00,162.08,162.3,161.31,161.31,79198.0,155.2645,155.4753,154.5269,154.5269,79198.0
2020-12-14 15:30:00,161.33,161.71,160.8,160.84,285077.0,154.546,154.9101,154.0383,154.0767,285077.0
2020-12-15 09:30:00,163.13,163.44,160.17,160.37,113045.0,156.2704,156.5673,153.4348,153.6264,113045.0
2020-12-15 10:00:00,160.29,160.59,159.25,160.45,67734.0,153.5498,153.8372,152.5535,153.7031,67734.0
2020-12-15 10:30:00,160.38,161.3,159.68,161.18,26303.0,153.636,154.5173,152.9654,154.4024,26303.0
2020-12-15 11:00:00,161.07,161.18,160.25,160.75,35503.0,154.297,154.4024,153.5115,153.9904,35503.0
2020-12-15 11:30:00,160.71,160.76,160.22,160.49,40599.0,153.9521,154.0,153.4827,153.7414,40599.0
2020-12-15 12:00:00,160.45,161.13,159.32,159.39,71978.0,153.7031,154.3545,152.6206,152.6876,71978.0
2020-12-15 12:30:00,159.37,160.21,159.25,159.77,96570.0,152.6685,153.4731,152.5535,153.0516,96570.0
2020-12-15 13:00:00,159.89,161.01,159.66,160.86,98805.0,153.1666,154.2395,152.9463,154.0958,98805.0
2020-12-15 13:30:00,160.84,160.85,160.28,160.84,92841.0,154.0767,154.0862,153.5402,154.0767,92841.0
2020-12-15 14:00:00,160.85,160.88,160.34,160.64,56181.0,154.0862,154.115,153.5977,153.8851,56181.0
2020-12-15 14:30:00,160.67,160.8,160.02,160.24,66198.0,153.9138,154.0383,153.2911,153.5019,66198.0
2020-12-15 15:00:00,160.25,160.41,159.64,159.68,56372.0,153.5115,153.6647,152.9271,152.9654,56372.0
2020-12-15 15:30:00,159.71,161.03,159.27,160.95,225744.0,152.9942,154.2587,152.5727,154.182,225744.0
2020-12-16 09:30:00,160.68,161.17,159.67,160.65,42309.0,153.9234,154.3928,152.9559,153.8946,42309.0
2020-12-16 10:00:00,160.81,162.03,160.8,162.03,31575.0,154.0479,155.2166,154.0383,155.2166,31575.0
2020-12-16 10:30:00,162.0,162.24,161.24,162.12,33952.0,155.1879,155.4178,154.4598,155.3028,33952.0
2020-12-16 11:00:00,162.19,162.55,161.75,162.01,32495.0,155.3699,155.7147,154.9484,155.1975,32495.0
2020-12-16 11:30:00,162.01,162.01,161.04,161.22,26614.0,155.1975,155.1975,154.2682,154.4407,26614.0
2020-12-16 12:00:00,161.26,161.49,160.85,161.49,20965.0,154.479,154.6993,154.0862,154.6993,20965.0
2020-12-16 12:30:00,161.47,161.97,161.46,161.63,27082.0,154.6802,155.1591,154.6706,154.8334,27082.0
2020-12-16 13:00:00,161.64,161.64,161.17,161.19,22576.0,154.843,154.843,154.3928,154.4119,22576.0
2020-12-16 13:30:00,161.26,161.29,161.0,161.13,23130.0,154.479,154.5077,154.2299,154.3545,23130.0
2020-12-16 14:00:00,161.16,161.61,160.78,160.97,34157.0,154.3832,154.8143,154.0192,154.2012,34157.0
2020-12-16 14:30:00,161.05,161.94,160.94,161.72,33694.0,154.2778,155.1304,154.1724,154.9196,33694.0
2020-12-16 15:00:00,161.73,162.32,161.57,162.14,34041.0,154.9292,155.4944,154.776,155.322,34041.0
2020-12-16 15:30:00,162.11,162.39,161.56,161.56,155636.0,155.2933,155.5615,154.7664,154.7664,155636.0
2020-12-17 09:30:00,162.78,164.14,162.61,163.97,117176.0,155.9351,157.2379,155.7722,157.075,117176.0
2020-12-17 10:00:00,164.01,165.18,163.93,164.9,67109.0,157.1134,158.2342,157.0367,157.9659,67109.0
2020-12-17 10:30:00,164.73,164.92,163.42,163.5,61849.0,157.8031,157.9851,156.5482,156.6248,61849.0
2020-12-17 11:00:00,163.51,164.43,163.14,164.33,47461.0,156.6344,157.5157,156.2799,157.4199,47461.0
2020-12-17 11:30:00,164.5,164.77,164.01,164.67,38972.0,157.5828,157.8414,157.1134,157.7456,38972.0
2020-12-17 12:00:00,164.62,165.17,164.38,165.17,125122.0,157.6977,158.2246,157.4678,158.2246,125122.0
2020-12-17 12:30:00,165.31,165.69,165.14,165.3,30525.0,158.3587,158.7227,158.1958,158.3491,30525.0
2020-12-17 13:00:00,165.29,165.74,165.04,165.13,65267.0,158.3395,158.7706,158.1,158.1863,65267.0
2020-12-17 13:30:00,165.1,165.62,164.91,165.29,32020.0,158.1575,158.6557,157.9755,158.3395,32020.0
2020-12-17 14:00:00,165.27,165.58,165.04,165.49,17802.0,158.3204,158.6173,158.1,158.5311,17802.0
2020-12-17 14:30:00,165.53,165.72,165.36,165.42,15967.0,158.5694,158.7514,158.4066,158.4641,15967.0
2020-12-17 15:00:00,165.42,165.59,165.24,165.38,30077.0,158.4641,158.6269,158.2916,158.4257,30077.0
2020-12-17 15:30:00,165.35,165.43,164.66,164.74,157586.0,158.397,158.4736,157.736,157.8127,157586.0
2020-12-18 09:30:00,165.19,165.98,164.43,165.14,282634.0,158.2437,159.0005,157.5157,158.1958,282634.0
2020-12-18 10:00:00,165.15,165.15,163.93,164.16,54005.0,158.2054,158.2054,157.0367,157.257,54005.0
2020-12-18 10:30:00,164.16,165.07,163.71,165.03,89226.0,157.257,158.1288,156.826,158.0905,89226.0
2020-12-18 11:00:00,164.99,165.12,163.99,164.28,15566.0,158.0521,158.1767,157.0942,157.372,15566.0
2020-12-18 11:30:00,164.25,164.25,163.92,163.97,11672.0,157.3433,157.3433,157.0271,157.075,11672.0
2020-12-18 12:00:00,164.01,164.39,163.92,164.22,11488.0,157.1134,157.4774,157.0271,157.3145,11488.0
2020-12-18 12:30:00,164.21,164.32,163.75,163.98,17506.0,157.3049,157.4103,156.8643,157.0846,17506.0
2020-12-18 13:00:00,163.98,164.2,163.73,164.08,16779.0,157.0846,157.2954,156.8451,157.1804,16779.0
2020-12-18 13:30:00,163.94,164.42,163.79,164.15,15055.0,157.0463,157.5061,156.9026,157.2475,15055.0
2020-12-18 14:00:00,164.07,164.23,163.48,164.23,29265.0,157.1708,157.3241,156.6056,157.3241,29265.0
2020-12-18 14:30:00,164.16,164.16,163.46,163.63,33082.0,157.257,157.257,156.5865,156.7493,33082.0
2020-12-18 15:00:00,163.6,164.67,163.21,163.41,75685.0,156.7206,157.7456,156.347,156.5386,75685.0
2020-12-18 15:30:00,163.39,165.2,163.3,164.34,481894.0,156.5194,158.2533,156.4332,157.4295,481894.0
2020-12-21 09:30:00,161.19,161.91,160.37,161.36,66111.0,154.4119,155.1017,153.6264,154.5748,66111.0
2020-12-21 10:00:00,161.0,161.18,158.89,159.68,30498.0,154.2299,154.4024,152.2087,152.9654,30498.0
2020-12-21 10:30:00,159.56,161.35,159.47,161.26,36033.0,152.8505,154.5652,152.7643,154.479,36033.0
2020-12-21 11:00:00,161.17,162.35,161.15,162.18,21330.0,154.3928,155.5232,154.3736,155.3603,21330.0
2020-12-21 11:30:00,162.45,162.53,161.89,162.49,16825.0,155.619,155.6956,155.0825,155.6573,16825.0
2020-12-21 12:00:00,162.54,163.0,162.38,163.0,16005.0,155.7052,156.1458,155.5519,156.1458,16005.0
2020-12-21 12:30:00,163.1,163.66,162.93,163.48,14151.0,156.2416,156.7781,156.0788,156.6056,14151.0
2020-12-21 13:00:00,163.57,163.87,163.35,163.63,20894.0,156.6919,156.9792,156.4811,156.7493,20894.0
2020-12-21 13:30:00,163.75,164.34,163.61,163.75,20884.0,156.8643,157.4295,156.7302,156.8643,20884.0
2020-12-21 14:00:00,163.7,163.84,163.24,163.84,42671.0,156.8164,156.9505,156.3757,156.9505,42671.0
2020-12-21 14:30:00,163.95,164.0,163.4,163.56,23995.0,157.0559,157.1038,156.529,156.6823,23995.0
2020-12-21 15:00:00,163.59,163.67,162.87,163.0,19224.0,156.711,156.7877,156.0213,156.1458,19224.0
2020-12-21 15:30:00,162.99,163.35,162.23,162.98,93911.0,156.1362,156.4811,155.4082,156.1267,93911.0
2020-12-22 09:30:00,163.5,163.5,161.99,162.42,38296.0,156.6248,156.6248,155.1783,155.5902,38296.0
2020-12-22 10:00:00,162.62,163.05,161.88,163.05,53208.0,155.7818,156.1937,155.0729,156.1937,53208.0
2020-12-22 10:30:00,163.09,164.2,163.01,164.0,40128.0,156.232,157.2954,156.1554,157.1038,40128.0
2020-12-22 11:00:00,164.08,164.42,163.68,163.71,16665.0,157.1804,157.5061,156.7972,156.826,16665.0
2020-12-22 11:30:00,163.76,163.92,163.3,163.3,18828.0,156.8739,157.0271,156.4332,156.4332,18828.0
2020-12-22 12:00:00,163.39,163.42,163.01,163.08,9838.0,156.5194,156.5482,156.1554,156.2225,9838.0
2020-12-22 12:30:00,163.11,163.76,163.04,163.49,9438.0,156.2512,156.8739,156.1841,156.6152,9438.0
2020-12-22 13:00:00,163.43,163.53,163.18,163.21,13436.0,156.5577,156.6535,156.3183,156.347,13436.0
2020-12-22 13:30:00,163.25,163.74,163.03,163.49,10725.0,156.3853,156.8547,156.1746,156.6152,10725.0
2020-12-22 14:00:00,163.46,163.51,163.17,163.4,18812.0,156.5865,156.6344,156.3087,156.529,18812.0
2020-12-22 14:30:00,163.41,164.07,163.11,163.49,43808.0,156.5386,157.1708,156.2512,156.6152,43808.0
2020-12-22 15:00:00,163.47,163.72,163.12,163.3,37985.0,156.5961,156.8355,156.2608,156.4332,37985.0
2020-12-22 15:30:00,163.29,163.46,162.71,163.38,78134.0,156.4236,156.5865,155.868,156.5098,78134.0
2020-12-23 09:30:00,164.33,165.86,164.33,165.11,38824.0,157.4199,158.8856,157.4199,158.1671,38824.0
2020-12-23 10:00:00,165.06,165.31,164.42,164.94,15160.0,158.1192,158.3587,157.5061,158.0042,15160.0
2020-12-23 10:30:00,164.88,166.01,164.78,165.61,36908.0,157.9468,159.0293,157.851,158.6461,36908.0
2020-12-23 11:00:00,165.55,166.2,165.46,165.6,24109.0,158.5886,159.2113,158.5024,158.6365,24109.0
2020-12-23 11:30:00,165.58,165.86,165.39,165.62,21042.0,158.6173,158.8856,158.4353,158.6557,21042.0
2020-12-23 12:00:00,165.57,165.62,165.11,165.26,20565.0,158.6078,158.6557,158.1671,158.3108,20565.0
2020-12-23 12:30:00,165.34,165.87,165.34,165.68,20042.0,158.3874,158.8951,158.3874,158.7131,20042.0
2020-12-23 13:00:00,165.78,165.94,165.45,165.45,13574.0,158.8089,158.9622,158.4928,158.4928,13574.0
2020-12-23 13:30:00,165.45,165.61,164.97,165.24,25412.0,158.4928,158.6461,158.033,158.2916,25412.0
2020-12-23 14:00:00,165.31,165.92,164.96,165.91,21535.0,158.3587,158.943,158.0234,158.9335,21535.0
2020-12-23 14:30:00,165.87,166.07,165.47,165.78,21435.0,158.8951,159.0867,158.512,158.8089,21435.0
2020-12-23 15:00:00,165.79,166.44,165.74,166.26,66983.0,158.8185,159.4412,158.7706,159.2687,66983.0
2020-12-23 15:30:00,166.3,166.86,165.79,165.86,152710.0,159.3071,159.8435,158.8185,158.8856,152710.0
2020-12-24 09:30:00,166.73,166.87,165.17,165.71,25533.0,159.9796,160.1139,158.4828,159.0009,25533.0
2020-12-24 10:00:00,165.22,165.55,164.5,164.59,10525.0,158.5307,158.8474,157.8399,157.9262,10525.0
2020-12-24 10:30:00,164.75,165.18,164.31,165.03,10192.0,158.0798,158.4924,157.6576,158.3484,10192.0
2020-12-24 11:00:00,165.09,165.1,164.41,164.41,11896.0,158.406,158.4156,157.7535,157.7535,11896.0
2020-12-24 11:30:00,164.41,164.65,164.21,164.6,17803.0,157.7535,157.9838,157.5616,157.9358,17803.0
2020-12-24 12:00:00,164.53,164.69,164.38,164.56,14483.0,157.8687,158.0222,157.7247,157.8975,14483.0
2020-12-24 12:30:00,164.56,164.9,164.08,164.26,58282.0,157.8975,158.2237,157.4369,157.6096,58282.0
2020-12-28 09:30:00,165.56,165.65,164.36,164.9,72628.0,158.857,158.9433,157.7056,158.2237,72628.0
2020-12-28 10:00:00,164.89,164.89,163.19,164.3,56792.0,158.2141,158.2141,156.5829,157.648,56792.0
2020-12-28 10:30:00,164.28,164.64,163.53,164.02,93764.0,157.6288,157.9742,156.9092,157.3793,93764.0
2020-12-28 11:00:00,163.85,164.37,163.73,164.08,33299.0,157.2162,157.7152,157.1011,157.4369,33299.0
2020-12-28 11:30:00,164.07,164.25,163.68,163.75,15164.0,157.4273,157.6,157.0531,157.1203,15164.0
2020-12-28 12:00:00,163.81,164.25,163.77,164.0,25114.0,157.1778,157.6,157.1394,157.3601,25114.0
2020-12-28 12:30:00,163.99,164.0,163.55,163.77,14155.0,157.3505,157.3601,156.9283,157.1394,14155.0
2020-12-28 13:00:00,163.78,164.25,163.73,164.09,14659.0,157.149,157.6,157.1011,157.4465,14659.0
2020-12-28 13:30:00,164.14,164.33,163.9,164.05,11340.0,157.4945,157.6768,157.2642,157.4081,11340.0
2020-12-28 14:00:00,164.02,164.38,163.99,164.01,15767.0,157.3793,157.7247,157.3505,157.3697,15767.0
2020-12-28 14:30:00,163.98,164.25,163.95,164.19,19463.0,157.3409,157.6,157.3122,157.5424,19463.0
2020-12-28 15:00:00,164.24,164.41,164.01,164.33,26140.0,157.5904,157.7535,157.3697,157.6768,26140.0
2020-12-28 15:30:00,164.3,164.37,163.71,164.0,134801.0,157.648,157.7152,157.0819,157.3601,134801.0
2020-12-29 09:30:00,164.23,165.03,163.36,163.59,29520.0,157.5808,158.3484,156.746,156.9667,29520.0
2020-12-29 10:00:00,163.58,164.02,162.53,163.17,29790.0,156.9571,157.3793,155.9496,156.5637,29790.0
2020-12-29 10:30:00,163.08,164.05,163.01,163.95,23298.0,156.4774,157.4081,156.4102,157.3122,23298.0
2020-12-29 11:00:00,163.94,164.02,163.54,163.83,18211.0,157.3026,157.3793,156.9188,157.197,18211.0
2020-12-29 11:30:00,163.82,163.95,163.54,163.54,13599.0,157.1874,157.3122,156.9188,156.9188,13599.0
2020-12-29 12:00:00,163.66,163.81,163.08,163.23,25791.0,157.0339,157.1778,156.4774,156.6213,25791.0
2020-12-29 12:30:00,163.19,163.19,162.53,162.75,19330.0,156.5829,156.5829,155.9496,156.1607,19330.0
2020-12-29 13:00:00,162.8,163.1,162.7,162.98,27341.0,156.2087,156.4966,156.1128,156.3814,27341.0
2020-12-29 13:30:00,162.97,164.02,162.9,163.77,42961.0,156.3718,157.3793,156.3047,157.1394,42961.0
2020-12-29 14:00:00,163.68,163.85,163.5,163.72,16917.0,157.0531,157.2162,156.8804,157.0915,16917.0
2020-12-29 14:30:00,163.72,163.94,163.49,163.86,28974.0,157.0915,157.3026,156.8708,157.2258,28974.0
2020-12-29 15:00:00,163.82,164.53,163.69,164.27,36674.0,157.1874,157.8687,157.0627,157.6192,36674.0
2020-12-29 15:30:00,164.33,164.74,163.7,163.85,112727.0,157.6768,158.0702,157.0723,157.2162,112727.0
2020-12-30 09:30:00,163.28,163.84,162.48,162.67,84128.0,156.9277,157.4659,156.1588,156.3414,84128.0
2020-12-30 10:00:00,162.6,163.92,162.59,163.51,75251.0,156.2742,157.5428,156.2646,157.1488,75251.0
2020-12-30 10:30:00,163.55,163.77,162.56,162.86,34921.0,157.1872,157.3986,156.2357,156.5241,34921.0
2020-12-30 11:00:00,162.81,162.82,161.79,161.8,29147.0,156.476,156.4856,155.4957,155.5053,29147.0
2020-12-30 11:30:00,161.74,162.17,161.66,161.74,19769.0,155.4476,155.8609,155.3707,155.4476,19769.0
2020-12-30 12:00:00,161.7,162.74,161.54,162.74,16740.0,155.4092,156.4087,155.2554,156.4087,16740.0
2020-12-30 12:30:00,162.7,163.0,162.63,162.98,15162.0,156.3703,156.6586,156.303,156.6394,15162.0
2020-12-30 13:00:00,162.95,163.04,162.85,162.9,12006.0,156.6105,156.697,156.5144,156.5625,12006.0
2020-12-30 13:30:00,162.96,163.01,162.69,162.69,21400.0,156.6202,156.6682,156.3607,156.3607,21400.0
2020-12-30 14:00:00,162.75,162.93,162.11,162.15,28978.0,156.4183,156.5913,155.8032,155.8417,28978.0
2020-12-30 14:30:00,162.19,162.4,161.95,162.04,24710.0,155.8801,156.0819,155.6495,155.736,24710.0
2020-12-30 15:00:00,162.05,162.6,161.88,162.54,22960.0,155.7456,156.2742,155.5822,156.2165,22960.0
2020-12-30 15:30:00,162.47,162.91,162.26,162.34,120986.0,156.1492,156.5721,155.9474,156.0243,120986.0
2020-12-31 09:30:00,163.11,163.16,161.78,162.67,21125.0,156.7643,156.8124,155.4861,156.3414,21125.0
2020-12-31 10:00:00,162.53,163.07,161.88,162.5,27140.0,156.2069,156.7259,155.5822,156.1781,27140.0
2020-12-31 10:30:00,162.45,162.65,162.12,162.12,17915.0,156.13,156.3222,155.8128,155.8128,17915.0
2020-12-31 11:00:00,162.19,162.64,161.98,162.03,25492.0,155.8801,156.3126,155.6783,155.7263,25492.0
2020-12-31 11:30:00,162.2,162.76,162.2,162.7,23787.0,155.8897,156.4279,155.8897,156.3703,23787.0
2020-12-31 12:00:00,162.68,163.43,162.63,163.43,110051.0,156.3511,157.0719,156.303,157.0719,110051.0
2020-12-31 12:30:00,163.39,163.51,163.06,163.43,15498.0,157.0334,157.1488,156.7163,157.0719,15498.0
2020-12-31 13:00:00,163.46,163.66,162.89,163.08,18808.0,157.1007,157.2929,156.5529,156.7355,18808.0
2020-12-31 13:30:00,163.1,163.26,162.96,163.21,18510.0,156.7547,156.9085,156.6202,156.8604,18510.0
2020-12-31 14:00:00,163.19,163.73,163.09,163.7,19832.0,156.8412,157.3602,156.7451,157.3314,19832.0
2020-12-31 14:30:00,163.73,164.28,163.69,163.84,34965.0,157.3602,157.8888,157.3218,157.4659,34965.0
2020-12-31 15:00:00,163.79,164.51,163.72,164.43,67129.0,157.4179,158.1099,157.3506,158.033,67129.0
2020-12-31 15:30:00,164.43,165.0,164.08,164.45,179267.0,158.033,158.5808,157.6966,158.0522,179267.0
2021-01-04 09:30:00,163.36,164.94,162.65,163.53,102496.0,157.0046,158.5231,156.3222,157.168,102496.0
2021-01-04 10:00:00,163.57,163.95,161.93,162.1,68089.0,157.2064,157.5716,155.6302,155.7936,68089.0
2021-01-04 10:30:00,162.12,162.55,160.49,160.75,68103.0,155.8128,156.2261,154.2463,154.4961,68103.0
2021-01-04 11:00:00,160.72,160.84,159.56,160.5,88480.0,154.4673,154.5826,153.3524,154.2559,88480.0
2021-01-04 11:30:00,160.46,160.47,159.18,159.4,47209.0,154.2174,154.227,152.9872,153.1987,47209.0
2021-01-04 12:00:00,159.41,159.59,158.37,159.23,83250.0,153.2083,153.3813,152.2087,153.0353,83250.0
2021-01-04 12:30:00,159.18,160.19,158.7,159.9,69234.0,152.9872,153.9579,152.5259,153.6792,69234.0
2021-01-04 13:00:00,159.9,162.31,159.78,161.94,62567.0,153.6792,155.9954,153.5639,155.6398,62567.0
2021-01-04 13:30:00,161.91,162.55,161.74,162.55,26950.0,155.611,156.2261,155.4476,156.2261,26950.0
2021-01-04 14:00:00,162.5,162.56,161.5,162.24,30914.0,156.1781,156.2357,155.217,155.9282,30914.0
2021-01-04 14:30:00,162.21,162.77,161.62,162.73,41259.0,155.8993,156.4376,155.3323,156.3991,41259.0
2021-01-04 15:00:00,162.74,162.74,161.95,162.6,40046.0,156.4087,156.4087,155.6495,156.2742,40046.0
2021-01-04 15:30:00,162.66,163.93,162.22,163.65,166365.0,156.3318,157.5524,155.9089,157.2833,166365.0
2021-01-05 09:30:00,162.59,166.08,162.22,165.26,156156.0,156.2646,159.6188,155.9089,158.8307,156156.0
2021-01-05 10:00:00,165.36,166.09,164.83,164.91,80308.0,158.9268,159.6284,158.4174,158.4943,80308.0
2021-01-05 10:30:00,164.88,165.7,163.96,164.64,31133.0,158.4655,159.2536,157.5813,158.2348,31133.0
2021-01-05 11:00:00,164.72,165.42,164.35,165.42,25434.0,158.3117,158.9845,157.9561,158.9845,25434.0
2021-01-05 11:30:00,165.42,165.57,165.05,165.05,26593.0,158.9845,159.1286,158.6289,158.6289,26593.0
2021-01-05 12:00:00,165.16,165.73,165.05,165.49,28061.0,158.7346,159.2824,158.6289,159.0517,28061.0
2021-01-05 12:30:00,165.48,165.89,165.32,165.89,22582.0,159.0421,159.4362,158.8883,159.4362,22582.0
2021-01-05 13:00:00,165.84,166.53,165.8,166.02,47114.0,159.3881,160.0513,159.3497,159.5611,47114.0
2021-01-05 13:30:00,165.96,166.14,165.46,165.54,21909.0,159.5034,159.6764,159.0229,159.0998,21909.0
2021-01-05 14:00:00,165.59,166.74,165.59,166.58,26603.0,159.1478,160.2531,159.1478,160.0993,26603.0
2021-01-05 14:30:00,166.63,166.73,166.18,166.28,35191.0,160.1474,160.2435,159.7149,159.811,35191.0
2021-01-05 15:00:00,166.31,166.72,165.75,166.11,39494.0,159.8398,160.2339,159.3016,159.6476,39494.0
2021-01-05 15:30:00,166.12,166.21,164.7,164.95,110443.0,159.6572,159.7437,158.2925,158.5327,110443.0
2021-01-06 09:30:00,168.25,172.28,168.13,171.49,172815.0,161.7044,165.5776,161.589,164.8183,172815.0
2021-01-06 10:00:00,171.38,173.18,171.25,172.8,152356.0,164.7126,166.4426,164.5876,166.0773,152356.0
2021-01-06 10:30:00,172.84,173.58,172.42,172.78,60163.0,166.1158,166.827,165.7121,166.0581,60163.0
2021-01-06 11:00:00,172.8,173.25,172.42,172.79,55448.0,166.0773,166.5098,165.7121,166.0677,55448.0
2021-01-06 11:30:00,172.76,173.25,172.64,173.16,83932.0,166.0389,166.5098,165.9236,166.4233,83932.0
2021-01-06 12:00:00,173.15,173.44,172.99,173.15,40364.0,166.4137,166.6924,166.26,166.4137,40364.0
2021-01-06 12:30:00,173.15,173.58,172.95,173.54,47830.0,166.4137,166.827,166.2215,166.7886,47830.0
2021-01-06 13:00:00,173.62,174.1,173.45,173.75,57299.0,166.8654,167.3268,166.7021,166.9904,57299.0
2021-01-06 13:30:00,173.69,174.04,173.43,173.52,95553.0,166.9327,167.2691,166.6828,166.7693,95553.0
2021-01-06 14:00:00,173.61,173.94,172.53,172.79,64616.0,166.8558,167.173,165.8178,166.0677,64616.0
2021-01-06 14:30:00,172.86,173.5,171.57,172.49,94520.0,166.135,166.7501,164.8952,165.7794,94520.0
2021-01-06 15:00:00,172.46,172.79,171.62,172.36,264544.0,165.7506,166.0677,164.9432,165.6545,264544.0
2021-01-06 15:30:00,172.36,172.64,169.46,170.59,352358.0,165.6545,165.9236,162.8673,163.9533,352358.0
2021-01-07 09:30:00,171.04,173.34,171.04,172.45,82900.0,164.3858,166.5963,164.3858,165.741,82900.0
2021-01-07 10:00:00,172.39,173.24,172.12,173.04,80360.0,165.6833,166.5002,165.4238,166.308,80360.0
2021-01-07 10:30:00,173.11,173.16,171.84,172.37,42449.0,166.3753,166.4233,165.1547,165.6641,42449.0
2021-01-07 11:00:00,172.57,173.26,172.21,173.2,42050.0,165.8563,166.5194,165.5103,166.4618,42050.0
2021-01-07 11:30:00,173.22,173.6,172.79,172.92,35612.0,166.481,166.8462,166.0677,166.1927,35612.0
2021-01-07 12:00:00,172.98,173.56,172.81,173.3,28192.0,166.2503,166.8078,166.087,166.5579,28192.0
2021-01-07 12:30:00,173.39,173.53,172.29,172.85,45211.0,166.6444,166.7789,165.5872,166.1254,45211.0
2021-01-07 13:00:00,172.87,173.06,172.59,172.6,25756.0,166.1446,166.3272,165.8755,165.8851,25756.0
2021-01-07 13:30:00,172.7,173.26,172.7,173.25,20482.0,165.9812,166.5194,165.9812,166.5098,20482.0
2021-01-07 14:00:00,173.26,173.78,173.01,173.58,33914.0,166.5194,167.0192,166.2792,166.827,33914.0
2021-01-07 14:30:00,173.73,173.74,173.06,173.37,39689.0,166.9712,166.9808,166.3272,166.6252,39689.0
2021-01-07 15:00:00,173.37,173.68,173.15,173.4,50874.0,166.6252,166.9231,166.4137,166.654,50874.0
2021-01-07 15:30:00,173.43,174.37,173.27,173.62,151367.0,166.6828,167.5863,166.5291,166.8654,151367.0
2021-01-08 09:30:00,174.0,174.55,172.93,173.4,46156.0,167.2307,167.7593,166.2023,166.654,46156.0
2021-01-08 10:00:00,173.36,173.37,171.34,171.34,41456.0,166.6156,166.6252,164.6741,164.6741,41456.0
2021-01-08 10:30:00,171.34,172.75,171.22,172.43,28413.0,164.6741,166.0293,164.5588,165.7217,28413.0
2021-01-08 11:00:00,172.6,172.87,172.0,172.11,22677.0,165.8851,166.1446,165.3085,165.4142,22677.0
2021-01-08 11:30:00,172.11,172.23,171.35,172.21,15451.0,165.4142,165.5295,164.6838,165.5103,15451.0
2021-01-08 12:00:00,172.35,172.44,171.66,171.68,16640.0,165.6448,165.7313,164.9817,165.0009,16640.0
2021-01-08 12:30:00,171.8,171.87,170.73,170.85,13792.0,165.1162,165.1835,164.0879,164.2032,13792.0
2021-01-08 13:00:00,170.92,171.11,170.09,170.53,16705.0,164.2705,164.4531,163.4728,163.8957,16705.0
2021-01-08 13:30:00,170.44,170.52,169.58,169.83,28432.0,163.8092,163.886,162.9826,163.2229,28432.0
2021-01-08 14:00:00,169.87,170.58,169.72,170.39,48206.0,163.2613,163.9437,163.1172,163.7611,48206.0
2021-01-08 14:30:00,170.4,171.07,169.71,170.88,25887.0,163.7707,164.4146,163.1076,164.232,25887.0
2021-01-08 15:00:00,170.92,171.34,170.88,171.19,43850.0,164.2705,164.6741,164.232,164.53,43850.0
2021-01-08 15:30:00,171.19,172.56,171.08,172.09,140243.0,164.53,165.8467,164.4243,165.395,140243.0
2021-01-11 09:30:00,170.58,173.01,170.38,172.98,31912.0,163.9437,166.2792,163.7515,166.2503,31912.0
2021-01-11 10:00:00,172.68,173.08,172.46,172.9,18838.0,165.962,166.3464,165.7506,166.1735,18838.0
2021-01-11 10:30:00,172.86,173.0,172.2,172.33,15624.0,166.135,166.2696,165.5007,165.6256,15624.0
2021-01-11 11:00:00,172.22,172.34,171.0,171.21,24534.0,165.5199,165.6352,164.3474,164.5492,24534.0
2021-01-11 11:30:00,171.26,171.39,170.45,170.79,20026.0,164.5973,164.7222,163.8188,164.1455,20026.0
2021-01-11 12:00:00,170.79,170.79,169.66,169.88,41535.0,164.1455,164.1455,163.0595,163.2709,41535.0
2021-01-11 12:30:00,170.01,170.67,169.75,170.46,17050.0,163.3959,164.0302,163.146,163.8284,17050.0
2021-01-11 13:00:00,170.5,170.86,170.4,170.61,11873.0,163.8668,164.2128,163.7707,163.9725,11873.0
2021-01-11 13:30:00,170.61,170.7,170.0,170.3,17602.0,163.9725,164.059,163.3863,163.6746,17602.0
2021-01-11 14:00:00,170.22,171.27,170.13,171.24,11060.0,163.5977,164.6069,163.5112,164.578,11060.0
2021-01-11 14:30:00,171.2,171.63,170.99,171.48,15713.0,164.5396,164.9529,164.3378,164.8087,15713.0
2021-01-11 15:00:00,171.5,171.88,171.08,171.11,25001.0,164.8279,165.1931,164.4243,164.4531,25001.0
2021-01-11 15:30:00,171.07,171.63,170.87,171.52,93084.0,164.4146,164.9529,164.2224,164.8471,93084.0
2021-01-12 09:30:00,171.04,171.94,169.96,171.79,64727.0,164.3858,165.2508,163.3478,165.1066,64727.0
2021-01-12 10:00:00,171.79,172.1,171.06,171.72,52400.0,165.1066,165.4046,164.405,165.0394,52400.0
2021-01-12 10:30:00,171.71,172.03,171.01,171.17,21199.0,165.0297,165.3373,164.357,164.5108,21199.0
2021-01-12 11:00:00,171.17,171.57,170.68,170.81,13278.0,164.5108,164.8952,164.0398,164.1648,13278.0
2021-01-12 11:30:00,170.75,170.87,170.04,170.12,17286.0,164.1071,164.2224,163.4247,163.5016,17286.0
2021-01-12 12:00:00,170.15,170.4,169.54,170.29,77246.0,163.5304,163.7707,162.9442,163.665,77246.0
2021-01-12 12:30:00,170.22,171.3,170.18,171.13,17679.0,163.5977,164.6357,163.5593,164.4723,17679.0
2021-01-12 13:00:00,170.99,171.04,170.68,170.78,12254.0,164.3378,164.3858,164.0398,164.1359,12254.0
2021-01-12 13:30:00,170.85,171.23,170.73,171.0,11763.0,164.2032,164.5684,164.0879,164.3474,11763.0
2021-01-12 14:00:00,170.93,171.52,170.93,171.26,44184.0,164.2801,164.8471,164.2801,164.5973,44184.0
2021-01-12 14:30:00,171.35,171.84,171.12,171.67,22566.0,164.6838,165.1547,164.4627,164.9913,22566.0
2021-01-12 15:00:00,171.71,172.01,171.41,171.55,19321.0,165.0297,165.3181,164.7414,164.876,19321.0
2021-01-12 15:30:00,171.47,172.4,171.4,172.28,124002.0,164.7991,165.6929,164.7318,165.5776,124002.0
2021-01-13 09:30:00,172.06,172.89,170.71,170.96,40025.0,165.3661,166.1638,164.0687,164.3089,40025.0
2021-01-13 10:00:00,171.11,171.38,170.02,170.14,29950.0,164.4531,164.7126,163.4055,163.5208,29950.0
2021-01-13 10:30:00,170.11,170.16,169.0,169.36,30199.0,163.492,163.54,162.4252,162.7712,30199.0
2021-01-13 11:00:00,169.41,169.52,168.59,169.22,33331.0,162.8192,162.9249,162.0311,162.6366,33331.0
2021-01-13 11:30:00,169.21,170.18,169.0,170.15,17548.0,162.627,163.5593,162.4252,163.5304,17548.0
2021-01-13 12:00:00,170.15,170.99,170.14,170.98,24475.0,163.5304,164.3378,163.5208,164.3281,24475.0
2021-01-13 12:30:00,171.13,171.7,170.83,171.7,19601.0,164.4723,165.0201,164.184,165.0201,19601.0
2021-01-13 13:00:00,171.66,172.48,171.22,172.48,35560.0,164.9817,165.7698,164.5588,165.7698,35560.0
2021-01-13 13:30:00,172.45,172.61,171.98,172.43,23829.0,165.741,165.8947,165.2892,165.7217,23829.0
2021-01-13 14:00:00,172.47,172.69,172.08,172.08,23580.0,165.7602,165.9716,165.3854,165.3854,23580.0
2021-01-13 14:30:00,172.23,172.57,171.83,171.88,20777.0,165.5295,165.8563,165.1451,165.1931,20777.0
2021-01-13 15:00:00,171.98,172.09,171.16,171.17,31959.0,165.2892,165.395,164.5011,164.5108,31959.0
2021-01-13 15:30:00,171.14,171.37,170.47,170.48,86358.0,164.4819,164.703,163.838,163.8476,86358.0
2021-01-14 09:30:00,170.78,170.8,169.56,170.79,39237.0,164.1359,164.1552,162.9634,164.1455,39237.0
2021-01-14 10:00:00,170.72,171.23,170.1,170.22,29793.0,164.0783,164.5684,163.4824,163.5977,29793.0
2021-01-14 10:30:00,169.99,170.47,168.97,168.97,33577.0,163.3767,163.838,162.3963,162.3963,33577.0
2021-01-14 11:00:00,169.2,169.99,169.03,169.96,21247.0,162.6174,163.3767,162.454,163.3478,21247.0
2021-01-14 11:30:00,169.92,170.55,169.92,170.45,17326.0,163.3094,163.9149,163.3094,163.8188,17326.0
2021-01-14 12:00:00,170.47,171.26,170.42,171.22,16916.0,163.838,164.5973,163.7899,164.5588,16916.0
2021-01-14 12:30:00,171.23,171.41,170.95,171.28,38327.0,164.5684,164.7414,164.2993,164.6165,38327.0
2021-01-14 13:00:00,171.28,171.35,170.46,170.86,20591.0,164.6165,164.6838,163.8284,164.2128,20591.0
2021-01-14 13:30:00,170.8,171.14,170.66,170.87,16354.0,164.1552,164.4819,164.0206,164.2224,16354.0
2021-01-14 14:00:00,170.85,170.98,170.55,170.81,12244.0,164.2032,164.3281,163.9149,164.1648,12244.0
2021-01-14 14:30:00,170.81,170.85,170.0,170.02,32208.0,164.1648,164.2032,163.3863,163.4055,32208.0
2021-01-14 15:00:00,170.03,170.29,169.21,169.25,39508.0,163.4151,163.665,162.627,162.6655,39508.0
2021-01-14 15:30:00,169.27,169.35,167.62,168.22,212625.0,162.6847,162.7616,161.0989,161.6755,212625.0
2021-01-15 09:30:00,167.28,168.36,166.78,167.99,123811.0,160.7721,161.8101,160.2915,161.4545,123811.0
2021-01-15 10:00:00,168.09,168.09,166.46,166.47,45491.0,161.5506,161.5506,159.984,159.9936,45491.0
2021-01-15 10:30:00,166.48,167.52,166.36,167.41,40701.0,160.0032,161.0028,159.8879,160.897,40701.0
2021-01-15 11:00:00,167.34,167.77,167.05,167.74,15223.0,160.8298,161.243,160.551,161.2142,15223.0
2021-01-15 11:30:00,167.78,167.95,167.04,167.32,27468.0,161.2526,161.416,160.5414,160.8105,27468.0
2021-01-15 12:00:00,167.31,167.35,166.74,167.0,47914.0,160.8009,160.8394,160.2531,160.503,47914.0
2021-01-15 12:30:00,166.95,167.97,166.83,167.93,33483.0,160.4549,161.4352,160.3396,161.3968,33483.0
2021-01-15 13:00:00,167.88,168.21,167.5,168.16,15953.0,161.3488,161.6659,160.9835,161.6179,15953.0
2021-01-15 13:30:00,168.16,168.49,168.11,168.49,25182.0,161.6179,161.935,161.5698,161.935,25182.0
2021-01-15 14:00:00,168.46,168.64,168.29,168.6,18600.0,161.9062,162.0792,161.7428,162.0407,18600.0
2021-01-15 14:30:00,168.57,169.14,168.56,168.79,26351.0,162.0119,162.5597,162.0023,162.2233,26351.0
2021-01-15 15:00:00,168.83,169.48,168.72,169.31,42502.0,162.2618,162.8865,162.1561,162.7231,42502.0
2021-01-15 15:30:00,169.31,169.33,168.42,168.95,119158.0,162.7231,162.7423,161.8677,162.3771,119158.0
2021-01-19 09:30:00,169.82,171.6,168.37,168.41,80616.0,163.2133,164.924,161.8197,161.8581,80616.0
2021-01-19 10:00:00,168.35,168.55,166.46,166.99,51361.0,161.8005,161.9927,159.984,160.4934,51361.0
2021-01-19 10:30:00,166.97,167.41,166.72,167.06,41598.0,160.4742,160.897,160.2339,160.5607,41598.0
2021-01-19 11:00:00,167.11,167.45,166.69,167.11,33223.0,160.6087,160.9355,160.205,160.6087,33223.0
2021-01-19 11:30:00,167.01,167.15,166.17,166.31,32826.0,160.5126,160.6472,159.7053,159.8398,32826.0
2021-01-19 12:00:00,166.3,166.91,166.3,166.91,32992.0,159.8302,160.4165,159.8302,160.4165,32992.0
2021-01-19 12:30:00,166.89,168.05,166.89,168.02,25637.0,160.3973,161.5121,160.3973,161.4833,25637.0
2021-01-19 13:00:00,167.97,168.02,167.24,167.29,35720.0,161.4352,161.4833,160.7337,160.7817,35720.0
2021-01-19 13:30:00,167.28,167.52,167.01,167.25,18555.0,160.7721,161.0028,160.5126,160.7433,18555.0
2021-01-19 14:00:00,167.28,167.28,166.81,166.84,21412.0,160.7721,160.7721,160.3204,160.3492,21412.0
2021-01-19 14:30:00,166.89,167.0,166.35,166.47,25249.0,160.3973,160.503,159.8783,159.9936,25249.0
2021-01-19 15:00:00,166.45,166.79,166.37,166.74,46029.0,159.9744,160.3012,159.8975,160.2531,46029.0
2021-01-19 15:30:00,166.72,166.82,166.06,166.17,151246.0,160.2339,160.33,159.5996,159.7053,151246.0
2021-01-20 09:30:00,166.02,167.29,164.65,167.0,62678.0,159.5611,160.7817,158.2444,160.503,62678.0
2021-01-20 10:00:00,166.89,168.99,166.89,168.57,33387.0,160.3973,162.4156,160.3973,162.0119,33387.0
2021-01-20 10:30:00,168.6,168.76,167.64,167.72,35473.0,162.0407,162.1945,161.1181,161.195,35473.0
2021-01-20 11:00:00,167.76,168.11,167.29,167.43,21296.0,161.2334,161.5698,160.7817,160.9163,21296.0
2021-01-20 11:30:00,167.38,167.86,167.14,167.53,21147.0,160.8682,161.3295,160.6375,161.0124,21147.0
2021-01-20 12:00:00,167.57,168.07,167.57,167.91,16280.0,161.0508,161.5314,161.0508,161.3776,16280.0
2021-01-20 12:30:00,167.98,168.03,167.52,167.57,12933.0,161.4449,161.4929,161.0028,161.0508,12933.0
2021-01-20 13:00:00,167.55,167.96,167.46,167.63,14447.0,161.0316,161.4256,160.9451,161.1085,14447.0
2021-01-20 13:30:00,167.7,167.88,167.62,167.81,19953.0,161.1758,161.3488,161.0989,161.2815,19953.0
2021-01-20 14:00:00,167.81,167.81,167.21,167.35,16038.0,161.2815,161.2815,160.7048,160.8394,16038.0
2021-01-20 14:30:00,167.33,167.95,167.33,167.58,21106.0,160.8201,161.416,160.8201,161.0604,21106.0
2021-01-20 15:00:00,167.56,167.76,167.32,167.69,24081.0,161.0412,161.2334,160.8105,161.1661,24081.0
2021-01-20 15:30:00,167.69,168.64,167.69,167.95,148267.0,161.1661,162.0792,161.1661,161.416,148267.0
2021-01-21 09:30:00,168.73,168.73,166.77,167.63,56458.0,162.1657,162.1657,160.2819,161.1085,56458.0
2021-01-21 10:00:00,167.7,168.2,167.16,168.2,42793.0,161.1758,161.6563,160.6568,161.6563,42793.0
2021-01-21 10:30:00,168.29,168.43,167.95,168.23,16614.0,161.7428,161.8774,161.416,161.6851,16614.0
2021-01-21 11:00:00,168.23,168.6,167.55,168.56,27247.0,161.6851,162.0407,161.0316,162.0023,27247.0
2021-01-21 11:30:00,168.49,168.61,167.92,168.02,28144.0,161.935,162.0504,161.3872,161.4833,28144.0
2021-01-21 12:00:00,168.07,168.13,167.48,168.13,15837.0,161.5314,161.589,160.9643,161.589,15837.0
2021-01-21 12:30:00,168.06,168.29,167.7,167.9,32789.0,161.5217,161.7428,161.1758,161.368,32789.0
2021-01-21 13:00:00,167.95,168.29,167.71,168.08,22635.0,161.416,161.7428,161.1854,161.541,22635.0
2021-01-21 13:30:00,168.12,168.19,167.49,167.63,11131.0,161.5794,161.6467,160.9739,161.1085,11131.0
2021-01-21 14:00:00,167.61,167.96,167.31,167.62,18069.0,161.0893,161.4256,160.8009,161.0989,18069.0
2021-01-21 14:30:00,167.64,167.93,167.38,167.38,10267.0,161.1181,161.3968,160.8682,160.8682,10267.0
2021-01-21 15:00:00,167.36,167.6,167.28,167.46,20628.0,160.849,161.0796,160.7721,160.9451,20628.0
2021-01-21 15:30:00,167.44,167.94,167.13,167.52,99302.0,160.9259,161.4064,160.6279,161.0028,99302.0
2021-01-22 09:30:00,166.48,167.19,166.16,166.16,44606.0,160.0032,160.6856,159.6957,159.6957,44606.0
2021-01-22 10:00:00,166.41,166.96,165.35,165.38,28033.0,159.9359,160.4645,158.9172,158.946,28033.0
2021-01-22 10:30:00,165.44,166.44,165.31,166.44,20038.0,159.0037,159.9648,158.8787,159.9648,20038.0
2021-01-22 11:00:00,166.5,166.68,165.99,166.32,26735.0,160.0224,160.1954,159.5323,159.8494,26735.0
2021-01-22 11:30:00,166.26,166.65,166.19,166.59,47884.0,159.7918,160.1666,159.7245,160.1089,47884.0
2021-01-22 12:00:00,166.58,166.96,166.51,166.94,60706.0,160.0993,160.4645,160.0321,160.4453,60706.0
2021-01-22 12:30:00,166.96,167.35,166.77,166.77,26993.0,160.4645,160.8394,160.2819,160.2819,26993.0
2021-01-22 13:00:00,166.83,166.83,165.85,166.21,20594.0,160.3396,160.3396,159.3977,159.7437,20594.0
2021-01-22 13:30:00,166.16,166.49,166.14,166.29,25166.0,159.6957,160.0128,159.6764,159.8206,25166.0
2021-01-22 14:00:00,166.45,166.68,166.24,166.44,14065.0,159.9744,160.1954,159.7726,159.9648,14065.0
2021-01-22 14:30:00,166.36,166.66,166.22,166.31,33812.0,159.8879,160.1762,159.7533,159.8398,33812.0
2021-01-22 15:00:00,166.31,167.18,166.25,167.11,44425.0,159.8398,160.676,159.7822,160.6087,44425.0
2021-01-22 15:30:00,167.14,167.3,166.53,167.0,182360.0,160.6375,160.7913,160.0513,160.503,182360.0
2021-01-25 09:30:00,166.09,166.57,165.22,165.59,68871.0,159.6284,160.0897,158.7922,159.1478,68871.0
2021-01-25 10:00:00,165.3,166.67,165.28,166.39,27404.0,158.8691,160.1858,158.8499,159.9167,27404.0
2021-01-25 10:30:00,166.39,166.49,165.31,165.31,28792.0,159.9167,160.0128,158.8787,158.8787,28792.0
2021-01-25 11:00:00,165.22,165.85,164.58,165.21,80084.0,158.7922,159.3977,158.1771,158.7826,80084.0
2021-01-25 11:30:00,165.05,165.86,164.68,165.7,23699.0,158.6289,159.4073,158.2732,159.2536,23699.0
2021-01-25 12:00:00,165.76,165.84,164.81,165.47,47073.0,159.3112,159.3881,158.3982,159.0325,47073.0
2021-01-25 12:30:00,165.46,166.9,165.25,166.9,31530.0,159.0229,160.4069,158.8211,160.4069,31530.0
2021-01-25 13:00:00,166.98,167.67,166.71,167.64,47560.0,160.4838,161.1469,160.2243,161.1181,47560.0
2021-01-25 13:30:00,167.69,167.71,166.26,166.28,39726.0,161.1661,161.1854,159.7918,159.811,39726.0
2021-01-25 14:00:00,166.3,166.62,165.99,166.29,38036.0,159.8302,160.1378,159.5323,159.8206,38036.0
2021-01-25 14:30:00,166.35,166.85,166.3,166.38,35948.0,159.8783,160.3588,159.8302,159.9071,35948.0
2021-01-25 15:00:00,166.5,167.73,166.45,167.51,63725.0,160.0224,161.2046,159.9744,160.9931,63725.0
2021-01-25 15:30:00,167.55,168.78,167.22,168.47,218585.0,161.0316,162.2137,160.7144,161.9158,218585.0
2021-01-26 09:30:00,169.36,170.15,168.43,169.05,117938.0,162.7712,163.5304,161.8774,162.4732,117938.0
2021-01-26 10:00:00,169.16,169.49,167.11,167.73,59329.0,162.579,162.8961,160.6087,161.2046,59329.0
2021-01-26 10:30:00,167.57,167.93,166.52,166.6,29809.0,161.0508,161.3968,160.0417,160.1185,29809.0
2021-01-26 11:00:00,166.71,167.05,165.89,166.86,32679.0,160.2243,160.551,159.4362,160.3684,32679.0
2021-01-26 11:30:00,166.7,166.7,166.14,166.25,16949.0,160.2147,160.2147,159.6764,159.7822,16949.0
2021-01-26 12:00:00,166.32,166.55,165.64,165.81,24513.0,159.8494,160.0705,159.1959,159.3593,24513.0
2021-01-26 12:30:00,165.75,165.83,165.08,165.09,44538.0,159.3016,159.3785,158.6577,158.6673,44538.0
2021-01-26 13:00:00,165.09,165.3,164.51,164.73,42381.0,158.6673,158.8691,158.1099,158.3213,42381.0
2021-01-26 13:30:00,164.67,165.2,164.24,164.81,31439.0,158.2636,158.773,157.8504,158.3982,31439.0
2021-01-26 14:00:00,164.77,164.83,164.25,164.37,34491.0,158.3597,158.4174,157.86,157.9753,34491.0
2021-01-26 14:30:00,164.37,165.41,164.22,165.12,59418.0,157.9753,158.9748,157.8311,158.6961,59418.0
2021-01-26 15:00:00,165.13,165.24,164.45,164.96,49452.0,158.7057,158.8115,158.0522,158.5424,49452.0
2021-01-26 15:30:00,164.96,165.13,164.02,164.13,174563.0,158.5424,158.7057,157.6389,157.7446,174563.0
2021-01-27 09:30:00,161.57,162.61,157.21,158.03,184029.0,155.2842,156.2838,151.0939,151.882,184029.0
2021-01-27 10:00:00,158.03,160.0,157.5,159.15,194785.0,151.882,153.7753,151.3726,152.9584,194785.0
2021-01-27 10:30:00,159.13,160.85,158.9,159.65,201175.0,152.9392,154.5922,152.7181,153.4389,201175.0
2021-01-27 11:00:00,159.52,160.01,158.8,159.53,154948.0,153.314,153.7849,152.622,153.3236,154948.0
2021-01-27 11:30:00,159.58,159.72,157.7,158.27,55929.0,153.3717,153.5062,151.5648,152.1126,55929.0
2021-01-27 12:00:00,158.19,159.4,157.79,159.22,47515.0,152.0357,153.1987,151.6513,153.0257,47515.0
2021-01-27 12:30:00,159.14,160.33,158.76,160.24,37924.0,152.9488,154.0925,152.5836,154.006,37924.0
2021-01-27 13:00:00,160.24,160.37,159.47,159.84,37649.0,154.006,154.1309,153.2659,153.6215,37649.0
2021-01-27 13:30:00,159.75,159.8,159.31,159.47,23841.0,153.535,153.5831,153.1122,153.2659,23841.0
2021-01-27 14:00:00,159.37,159.61,158.81,159.02,41231.0,153.1698,153.4005,152.6316,152.8334,41231.0
2021-01-27 14:30:00,158.88,158.98,157.5,157.89,56989.0,152.6989,152.795,151.3726,151.7474,56989.0
2021-01-27 15:00:00,157.86,158.32,157.08,157.25,115080.0,151.7186,152.1607,150.9689,151.1323,115080.0
2021-01-27 15:30:00,157.23,157.66,156.43,157.11,305000.0,151.1131,151.5264,150.3442,150.9978,305000.0
2021-01-28 09:30:00,159.59,162.4,158.96,162.3,142884.0,153.3813,156.0819,152.7758,155.9858,142884.0
2021-01-28 10:00:00,162.3,163.81,161.94,163.02,127450.0,155.9858,157.4371,155.6398,156.6778,127450.0
2021-01-28 10:30:00,163.02,165.38,162.82,165.08,93326.0,156.6778,158.946,156.4856,158.6577,93326.0
2021-01-28 11:00:00,165.12,165.57,164.03,164.34,87399.0,158.6961,159.1286,157.6485,157.9465,87399.0
2021-01-28 11:30:00,164.52,166.22,164.27,165.7,63190.0,158.1195,159.7533,157.8792,159.2536,63190.0
2021-01-28 12:00:00,166.05,166.22,165.03,165.38,35900.0,159.5899,159.7533,158.6096,158.946,35900.0
2021-01-28 12:30:00,165.6,165.78,165.2,165.25,49728.0,159.1575,159.3305,158.773,158.8211,49728.0
2021-01-28 13:00:00,165.29,165.45,165.0,165.09,55947.0,158.8595,159.0133,158.5808,158.6673,55947.0
2021-01-28 13:30:00,165.18,166.18,165.04,166.18,59309.0,158.7538,159.7149,158.6192,159.7149,59309.0
2021-01-28 14:00:00,166.28,166.28,164.92,165.41,47130.0,159.811,159.811,158.5039,158.9748,47130.0
2021-01-28 14:30:00,165.44,166.64,165.44,166.41,56847.0,159.0037,160.157,159.0037,159.9359,56847.0
2021-01-28 15:00:00,166.42,166.44,165.24,165.24,83275.0,159.9456,159.9648,158.8115,158.8115,83275.0
2021-01-28 15:30:00,165.22,165.59,163.69,163.86,218464.0,158.7922,159.1478,157.3218,157.4851,218464.0
2021-01-29 09:30:00,162.83,163.67,160.3,163.39,88927.0,156.4952,157.3025,154.0636,157.0334,88927.0
2021-01-29 10:00:00,163.31,165.87,162.97,165.05,64474.0,156.9565,159.4169,156.6298,158.6289,64474.0
2021-01-29 10:30:00,164.89,165.09,163.76,165.0,59927.0,158.4751,158.6673,157.389,158.5808,59927.0
2021-01-29 11:00:00,164.95,165.14,163.15,163.16,96749.0,158.5327,158.7153,156.8028,156.8124,96749.0
2021-01-29 11:30:00,163.07,163.41,162.35,163.05,34930.0,156.7259,157.0527,156.0339,156.7067,34930.0
2021-01-29 12:00:00,163.11,163.18,161.38,161.52,40157.0,156.7643,156.8316,155.1016,155.2362,40157.0
2021-01-29 12:30:00,161.59,161.86,160.1,160.46,58310.0,155.3035,155.563,153.8714,154.2174,58310.0
2021-01-29 13:00:00,160.44,161.25,159.7,161.18,55091.0,154.1982,154.9767,153.487,154.9094,55091.0
2021-01-29 13:30:00,161.11,161.19,160.57,160.72,42590.0,154.8421,154.919,154.3231,154.4673,42590.0
2021-01-29 14:00:00,160.78,161.85,160.77,161.82,48813.0,154.525,155.5533,154.5154,155.5245,48813.0
2021-01-29 14:30:00,161.69,161.98,161.24,161.6,35081.0,155.3996,155.6783,154.9671,155.3131,35081.0
2021-01-29 15:00:00,161.6,163.13,161.6,162.88,51531.0,155.3131,156.7835,155.3131,156.5433,51531.0
2021-01-29 15:30:00,162.9,164.23,162.4,162.67,192248.0,156.5625,157.8408,156.0819,156.3414,192248.0
2021-02-01 09:30:00,164.47,167.9,163.52,166.41,149159.0,158.0714,161.368,157.1584,159.9359,149159.0
2021-02-01 10:00:00,166.26,167.16,165.25,166.58,116125.0,159.7918,160.6568,158.8211,160.0993,116125.0
2021-02-01 10:30:00,166.45,166.67,165.88,166.36,79101.0,159.9744,160.1858,159.4266,159.8879,79101.0
2021-02-01 11:00:00,166.47,167.9,166.21,167.36,73026.0,159.9936,161.368,159.7437,160.849,73026.0
2021-02-01 11:30:00,167.36,167.54,166.82,166.94,53656.0,160.849,161.022,160.33,160.4453,53656.0
2021-02-01 12:00:00,166.94,168.03,166.81,167.38,76149.0,160.4453,161.4929,160.3204,160.8682,76149.0
2021-02-01 12:30:00,167.42,168.27,167.35,167.99,42887.0,160.9066,161.7236,160.8394,161.4545,42887.0
2021-02-01 13:00:00,168.0,168.95,167.94,168.85,60687.0,161.4641,162.3771,161.4064,162.281,60687.0
2021-02-01 13:30:00,168.91,169.04,168.37,168.78,66606.0,162.3387,162.4636,161.8197,162.2137,66606.0
2021-02-01 14:00:00,168.78,169.42,167.94,168.7,57715.0,162.2137,162.8288,161.4064,162.1368,57715.0
2021-02-01 14:30:00,168.72,168.9,168.53,168.59,34701.0,162.1561,162.3291,161.9735,162.0311,34701.0
2021-02-01 15:00:00,168.67,168.87,168.17,168.25,55557.0,162.108,162.3002,161.6275,161.7044,55557.0
2021-02-01 15:30:00,168.27,168.65,167.44,167.59,254690.0,161.7236,162.0888,160.9259,161.07,254690.0
2021-02-02 09:30:00,168.71,169.98,166.07,167.22,359916.0,162.1465,163.3671,159.6092,160.7144,359916.0
2021-02-02 10:00:00,167.07,170.92,167.07,170.02,150616.0,160.5703,164.2705,160.5703,163.4055,150616.0
2021-02-02 10:30:00,170.19,170.44,168.37,168.82,84160.0,163.5689,163.8092,161.8197,162.2522,84160.0
2021-02-02 11:00:00,168.66,168.94,166.35,166.41,68395.0,162.0984,162.3675,159.8783,159.9359,68395.0
2021-02-02 11:30:00,166.34,167.64,166.33,167.09,78362.0,159.8687,161.1181,159.8591,160.5895,78362.0
2021-02-02 12:00:00,167.14,167.45,166.14,166.14,77649.0,160.6375,160.9355,159.6764,159.6764,77649.0
2021-02-02 12:30:00,166.23,166.39,165.02,166.2,52023.0,159.7629,159.9167,158.6,159.7341,52023.0
2021-02-02 13:00:00,166.21,166.86,166.05,166.14,41699.0,159.7437,160.3684,159.5899,159.6764,41699.0
2021-02-02 13:30:00,166.16,166.6,165.67,166.31,58597.0,159.6957,160.1185,159.2247,159.8398,58597.0
2021-02-02 14:00:00,166.31,166.74,165.73,165.73,87667.0,159.8398,160.2531,159.2824,159.2824,87667.0
2021-02-02 14:30:00,165.77,166.57,165.69,166.44,154791.0,159.3208,160.0897,159.244,159.9648,154791.0
2021-02-02 15:00:00,166.47,166.57,165.01,165.11,122132.0,159.9936,160.0897,158.5904,158.6865,122132.0
2021-02-02 15:30:00,165.12,166.66,165.12,165.69,460107.0,158.6961,160.1762,158.6961,159.244,460107.0
2021-02-03 09:30:00,166.19,168.24,165.14,167.88,255383.0,159.7245,161.6947,158.7153,161.3488,255383.0
2021-02-03 10:00:00,167.91,169.69,167.55,168.23,158899.0,161.3776,163.0883,161.0316,161.6851,158899.0
2021-02-03 10:30:00,168.23,169.8,167.82,169.8,100310.0,161.6851,163.1941,161.2911,163.1941,100310.0
2021-02-03 11:00:00,169.89,171.47,169.89,170.77,88862.0,163.2806,164.7991,163.2806,164.1263,88862.0
2021-02-03 11:30:00,170.81,171.86,170.64,171.4,57126.0,164.1648,165.1739,164.0014,164.7318,57126.0
2021-02-03 12:00:00,171.44,171.99,170.73,171.94,108836.0,164.7703,165.2989,164.0879,165.2508,108836.0
2021-02-03 12:30:00,171.93,172.18,171.35,171.49,101203.0,165.2412,165.4815,164.6838,164.8183,101203.0
2021-02-03 13:00:00,171.54,172.85,171.54,172.11,67646.0,164.8664,166.1254,164.8664,165.4142,67646.0
2021-02-03 13:30:00,172.21,172.43,171.89,171.92,54904.0,165.5103,165.7217,165.2027,165.2316,54904.0
2021-02-03 14:00:00,171.91,172.57,171.53,172.47,50308.0,165.222,165.8563,164.8568,165.7602,50308.0
2021-02-03 14:30:00,172.49,173.15,172.49,173.03,64014.0,165.7794,166.4137,165.7794,166.2984,64014.0
2021-02-03 15:00:00,173.05,173.19,172.39,172.5,185106.0,166.3176,166.4522,165.6833,165.789,185106.0
2021-02-03 15:30:00,172.48,173.96,171.87,173.02,412996.0,165.7698,167.1922,165.1835,166.2888,412996.0
2021-02-04 09:30:00,173.98,176.72,173.36,176.46,211684.0,167.2114,169.8448,166.6156,169.595,211684.0
2021-02-04 10:00:00,176.48,176.69,175.1,175.52,101053.0,169.6142,169.816,168.2879,168.6915,101053.0
2021-02-04 10:30:00,175.51,177.26,175.26,177.1,60023.0,168.6819,170.3638,168.4416,170.2101,60023.0
2021-02-04 11:00:00,177.1,177.53,176.29,176.46,85283.0,170.2101,170.6233,169.4316,169.595,85283.0
2021-02-04 11:30:00,176.51,177.22,176.22,177.16,85269.0,169.643,170.3254,169.3643,170.2677,85269.0
2021-02-04 12:00:00,177.09,177.24,177.01,177.12,67494.0,170.2004,170.3446,170.1236,170.2293,67494.0
2021-02-04 12:30:00,177.12,177.2,176.57,177.14,84943.0,170.2293,170.3062,169.7007,170.2485,84943.0
2021-02-04 13:00:00,177.13,177.5,176.89,177.0,52931.0,170.2389,170.5945,170.0082,170.1139,52931.0
2021-02-04 13:30:00,176.95,177.18,176.87,177.18,44087.0,170.0659,170.2869,169.989,170.2869,44087.0
2021-02-04 14:00:00,177.18,177.77,177.06,177.35,95294.0,170.2869,170.854,170.1716,170.4503,95294.0
2021-02-04 14:30:00,177.28,177.69,177.1,177.47,52613.0,170.3831,170.7771,170.2101,170.5657,52613.0
2021-02-04 15:00:00,177.47,177.96,176.99,177.05,131372.0,170.5657,171.0366,170.1043,170.162,131372.0
2021-02-04 15:30:00,177.01,179.5,176.8,179.4,447233.0,170.1236,172.5167,169.9217,172.4206,447233.0
2021-02-05 09:30:00,179.45,181.01,177.31,180.72,211516.0,172.4686,173.9679,170.4119,173.6892,211516.0
2021-02-05 10:00:00,180.72,180.81,177.92,178.14,137133.0,173.6892,173.7757,170.9982,171.2096,137133.0
2021-02-05 10:30:00,178.15,179.05,178.15,178.41,79216.0,171.2192,172.0842,171.2192,171.4691,79216.0
2021-02-05 11:00:00,178.4,178.4,176.24,176.24,212131.0,171.4595,171.4595,169.3835,169.3835,212131.0
2021-02-05 11:30:00,176.24,177.04,175.7,175.88,150423.0,169.3835,170.1524,168.8645,169.0375,150423.0
2021-02-05 12:00:00,175.95,176.51,175.64,176.14,77185.0,169.1048,169.643,168.8069,169.2874,77185.0
2021-02-05 12:30:00,176.14,176.83,175.88,176.6,52832.0,169.2874,169.9506,169.0375,169.7295,52832.0
2021-02-05 13:00:00,176.66,176.85,176.1,176.66,44128.0,169.7872,169.9698,169.249,169.7872,44128.0
2021-02-05 13:30:00,176.79,177.42,176.46,177.18,43556.0,169.9121,170.5176,169.595,170.2869,43556.0
2021-02-05 14:00:00,177.15,177.15,176.44,176.47,53045.0,170.2581,170.2581,169.5757,169.6046,53045.0
2021-02-05 14:30:00,176.52,177.34,176.07,177.26,83124.0,169.6526,170.4407,169.2201,170.3638,83124.0
2021-02-05 15:00:00,177.29,177.63,176.73,176.92,129139.0,170.3927,170.7194,169.8544,170.0371,129139.0
2021-02-05 15:30:00,176.92,177.59,176.64,176.8,272754.0,170.0371,170.681,169.7679,169.9217,272754.0
2021-02-08 09:30:00,176.44,179.37,176.44,179.0,128805.0,169.5757,172.3917,169.5757,172.0361,128805.0
2021-02-08 10:00:00,179.0,179.82,178.46,179.34,84020.0,172.0361,172.8242,171.5171,172.3629,84020.0
2021-02-08 10:30:00,179.34,179.35,177.8,178.48,52522.0,172.3629,172.3725,170.8828,171.5364,52522.0
2021-02-08 11:00:00,178.48,179.13,177.88,178.18,85163.0,171.5364,172.1611,170.9597,171.248,85163.0
2021-02-08 11:30:00,178.25,178.7,177.93,178.55,70692.0,171.3153,171.7478,171.0078,171.6036,70692.0
2021-02-08 12:00:00,178.59,178.63,177.82,178.26,49821.0,171.6421,171.6805,170.902,171.3249,49821.0
2021-02-08 12:30:00,178.18,178.19,176.84,177.0,82003.0,171.248,171.2576,169.9602,170.1139,82003.0
2021-02-08 13:00:00,177.07,177.82,177.07,177.81,36682.0,170.1812,170.902,170.1812,170.8924,36682.0
2021-02-08 13:30:00,177.8,177.85,177.41,177.69,44167.0,170.8828,170.9309,170.508,170.7771,44167.0
2021-02-08 14:00:00,177.72,178.9,177.71,178.75,62907.0,170.8059,171.94,170.7963,171.7959,62907.0
2021-02-08 14:30:00,178.75,179.05,178.62,178.95,62855.0,171.7959,172.0842,171.6709,171.9881,62855.0
2021-02-08 15:00:00,178.93,179.39,178.9,179.33,73875.0,171.9689,172.411,171.94,172.3533,73875.0
2021-02-08 15:30:00,179.33,179.88,178.67,178.95,191493.0,172.3533,172.8819,171.719,171.9881,191493.0
2021-02-09 09:30:00,179.25,179.82,176.79,176.83,80402.0,172.2764,172.8242,169.9121,169.9506,80402.0
2021-02-09 10:00:00,176.94,177.99,176.74,176.96,180044.0,170.0563,171.0654,169.8641,170.0755,180044.0
2021-02-09 10:30:00,177.0,177.0,174.9,175.84,94021.0,170.1139,170.1139,168.0956,168.9991,94021.0
2021-02-09 11:00:00,175.8,176.44,175.27,176.43,114499.0,168.9606,169.5757,168.4512,169.5661,114499.0
2021-02-09 11:30:00,176.43,176.83,175.58,175.82,120892.0,169.5661,169.9506,168.7492,168.9799,120892.0
2021-02-09 12:00:00,175.82,176.4,175.6,175.97,62817.0,168.9799,169.5373,168.7684,169.124,62817.0
2021-02-09 12:30:00,175.96,176.48,175.6,175.86,55226.0,169.1144,169.6142,168.7684,169.0183,55226.0
2021-02-09 13:00:00,175.88,176.03,175.01,175.99,72930.0,169.0375,169.1817,168.2014,169.1432,72930.0
2021-02-09 13:30:00,176.03,176.18,175.74,175.93,48585.0,169.1817,169.3258,168.903,169.0856,48585.0
2021-02-09 14:00:00,176.03,176.17,175.56,175.9,54624.0,169.1817,169.3162,168.73,169.0567,54624.0
2021-02-09 14:30:00,175.9,176.03,175.58,175.85,73576.0,169.0567,169.1817,168.7492,169.0087,73576.0
2021-02-09 15:00:00,175.81,175.98,175.19,175.9,85559.0,168.9702,169.1336,168.3744,169.0567,85559.0
2021-02-09 15:30:00,175.92,176.1,175.1,175.43,241232.0,169.076,169.249,168.2879,168.605,241232.0
2021-02-10 09:30:00,176.41,177.0,175.29,175.8,124071.0,169.5469,170.1139,168.4705,168.9606,124071.0
2021-02-10 10:00:00,175.8,176.42,174.7,174.83,68345.0,168.9606,169.5565,167.9034,168.0284,68345.0
2021-02-10 10:30:00,174.81,175.4,174.06,175.29,62129.0,168.0091,168.5762,167.2883,168.4705,62129.0
2021-02-10 11:00:00,175.36,175.76,174.8,174.8,63057.0,168.5377,168.9222,167.9995,167.9995,63057.0
2021-02-10 11:30:00,174.8,175.3,174.47,174.98,42409.0,167.9995,168.4801,167.6824,168.1725,42409.0
2021-02-10 12:00:00,174.98,175.27,174.39,174.83,30980.0,168.1725,168.4512,167.6055,168.0284,30980.0
2021-02-10 12:30:00,174.97,175.33,174.78,174.93,43783.0,168.1629,168.5089,167.9803,168.1245,43783.0
2021-02-10 13:00:00,174.92,175.11,174.58,175.06,63773.0,168.1149,168.2975,167.7881,168.2494,63773.0
2021-02-10 13:30:00,175.11,175.23,174.86,174.99,38907.0,168.2975,168.4128,168.0572,168.1821,38907.0
2021-02-10 14:00:00,175.02,175.25,174.76,175.25,42929.0,168.211,168.432,167.9611,168.432,42929.0
2021-02-10 14:30:00,175.25,175.42,174.97,175.39,63341.0,168.432,168.5954,168.1629,168.5666,63341.0
2021-02-10 15:00:00,175.39,175.71,175.25,175.46,49908.0,168.5666,168.8741,168.432,168.6339,49908.0
2021-02-10 15:30:00,175.46,175.65,174.68,174.79,149418.0,168.6339,168.8165,167.8842,167.9899,149418.0
2021-02-11 09:30:00,175.82,177.12,174.53,175.52,71622.0,168.9799,170.2293,167.74,168.6915,71622.0
2021-02-11 10:00:00,175.62,176.79,175.46,176.25,58403.0,168.7876,169.9121,168.6339,169.3931,58403.0
2021-02-11 10:30:00,176.36,176.78,175.9,176.01,21733.0,169.4988,169.9025,169.0567,169.1625,21733.0
2021-02-11 11:00:00,176.01,176.24,175.77,175.94,25558.0,169.1625,169.3835,168.9318,169.0952,25558.0
2021-02-11 11:30:00,175.96,176.42,175.91,176.05,23635.0,169.1144,169.5565,169.0664,169.2009,23635.0
2021-02-11 12:00:00,176.15,176.15,174.72,174.76,49088.0,169.297,169.297,167.9226,167.9611,49088.0
2021-02-11 12:30:00,174.9,175.34,174.56,175.33,51641.0,168.0956,168.5185,167.7689,168.5089,51641.0
2021-02-11 13:00:00,175.32,175.96,174.99,175.88,31409.0,168.4993,169.1144,168.1821,169.0375,31409.0
2021-02-11 13:30:00,175.88,176.07,175.62,175.71,27615.0,169.0375,169.2201,168.7876,168.8741,27615.0
2021-02-11 14:00:00,175.67,175.92,175.57,175.67,25552.0,168.8357,169.076,168.7396,168.8357,25552.0
2021-02-11 14:30:00,175.67,175.84,175.37,175.74,41544.0,168.8357,168.9991,168.5474,168.903,41544.0
2021-02-11 15:00:00,175.63,175.88,175.43,175.7,62020.0,168.7972,169.0375,168.605,168.8645,62020.0
2021-02-11 15:30:00,175.72,175.98,175.27,175.56,159608.0,168.8837,169.1336,168.4512,168.73,159608.0
2021-02-12 09:30:00,175.0,175.72,174.63,174.69,46861.0,168.1918,168.8837,167.8361,167.8938,46861.0
2021-02-12 10:00:00,174.69,174.95,173.09,173.28,47252.0,167.8938,168.1437,166.3561,166.5387,47252.0
2021-02-12 10:30:00,173.29,174.09,172.77,173.27,42136.0,166.5483,167.3172,166.0485,166.5291,42136.0
2021-02-12 11:00:00,173.33,173.33,172.72,172.72,31620.0,166.5867,166.5867,166.0005,166.0005,31620.0
2021-02-12 11:30:00,172.74,172.95,172.25,172.45,42737.0,166.0197,166.2215,165.5487,165.741,42737.0
2021-02-12 12:00:00,172.55,172.71,172.03,172.13,57006.0,165.8371,165.9908,165.3373,165.4334,57006.0
2021-02-12 12:30:00,172.13,172.69,172.06,172.62,68487.0,165.4334,165.9716,165.3661,165.9043,68487.0
2021-02-12 13:00:00,172.65,172.65,172.1,172.2,43365.0,165.9332,165.9332,165.4046,165.5007,43365.0
2021-02-12 13:30:00,172.23,172.5,172.14,172.28,37110.0,165.5295,165.789,165.443,165.5776,37110.0
2021-02-12 14:00:00,172.28,172.71,172.08,172.71,43110.0,165.5776,165.9908,165.3854,165.9908,43110.0
2021-02-12 14:30:00,172.7,173.43,172.7,173.08,45673.0,165.9812,166.6828,165.9812,166.3464,45673.0
2021-02-12 15:00:00,173.1,173.7,173.06,173.45,86387.0,166.3657,166.9423,166.3272,166.7021,86387.0
2021-02-12 15:30:00,173.46,173.9,173.26,173.58,155030.0,166.7117,167.1345,166.5194,166.827,155030.0
2021-02-16 09:30:00,174.11,174.74,172.4,173.1,105967.0,167.3364,167.9419,165.6929,166.3657,105967.0
2021-02-16 10:00:00,173.1,173.66,172.74,173.12,71122.0,166.3657,166.9039,166.0197,166.3849,71122.0
2021-02-16 10:30:00,173.12,173.19,171.81,172.35,53001.0,166.3849,166.4522,165.1259,165.6448,53001.0
2021-02-16 11:00:00,172.42,172.51,171.94,172.13,55442.0,165.7121,165.7986,165.2508,165.4334,55442.0
2021-02-16 11:30:00,172.13,172.58,171.81,172.22,43793.0,165.4334,165.8659,165.1259,165.5199,43793.0
2021-02-16 12:00:00,172.18,173.05,171.88,173.02,50999.0,165.4815,166.3176,165.1931,166.2888,50999.0
2021-02-16 12:30:00,173.05,173.08,172.72,172.94,32263.0,166.3176,166.3464,166.0005,166.2119,32263.0
2021-02-16 13:00:00,172.9,172.95,172.68,172.85,35005.0,166.1735,166.2215,165.962,166.1254,35005.0
2021-02-16 13:30:00,172.97,173.63,172.64,173.5,45688.0,166.2407,166.8751,165.9236,166.7501,45688.0
2021-02-16 14:00:00,173.54,173.6,172.96,173.28,32840.0,166.7886,166.8462,166.2311,166.5387,32840.0
2021-02-16 14:30:00,173.29,173.85,173.28,173.85,32355.0,166.5483,167.0865,166.5387,167.0865,32355.0
2021-02-16 15:00:00,173.85,174.05,173.38,173.51,33256.0,167.0865,167.2787,166.6348,166.7597,33256.0
2021-02-16 15:30:00,173.48,174.15,173.35,174.06,97781.0,166.7309,167.3748,166.6059,167.2883,97781.0
2021-02-17 09:30:00,173.71,176.26,172.5,175.11,92894.0,166.9519,169.4027,165.789,168.2975,92894.0
2021-02-17 10:00:00,175.07,176.31,175.07,175.28,90595.0,168.259,169.4508,168.259,168.4609,90595.0
2021-02-17 10:30:00,175.32,175.91,174.82,175.68,57177.0,168.4993,169.0664,168.0188,168.8453,57177.0
2021-02-17 11:00:00,175.68,176.05,175.39,175.85,38853.0,168.8453,169.2009,168.5666,169.0087,38853.0
2021-02-17 11:30:00,175.93,176.26,175.6,175.76,48654.0,169.0856,169.4027,168.7684,168.9222,48654.0
2021-02-17 12:00:00,175.77,176.62,175.34,176.37,57694.0,168.9318,169.7487,168.5185,169.5085,57694.0
2021-02-17 12:30:00,176.45,176.55,176.17,176.31,20751.0,169.5853,169.6815,169.3162,169.4508,20751.0
2021-02-17 13:00:00,176.35,176.98,176.01,176.17,29121.0,169.4892,170.0947,169.1625,169.3162,29121.0
2021-02-17 13:30:00,176.15,176.71,175.91,176.41,32267.0,169.297,169.8352,169.0664,169.5469,32267.0
2021-02-17 14:00:00,176.4,176.58,175.87,175.92,27424.0,169.5373,169.7103,169.0279,169.076,27424.0
2021-02-17 14:30:00,175.91,175.94,175.46,175.58,31419.0,169.0664,169.0952,168.6339,168.7492,31419.0
2021-02-17 15:00:00,175.55,176.36,175.49,176.36,29279.0,168.7204,169.4988,168.6627,169.4988,29279.0
2021-02-17 15:30:00,176.38,176.72,176.13,176.5,80619.0,169.5181,169.8448,169.2778,169.6334,80619.0
2021-02-18 09:30:00,175.21,175.76,174.33,175.28,68861.0,168.3936,168.9222,167.5478,168.4609,68861.0
2021-02-18 10:00:00,175.28,175.69,174.1,174.1,100939.0,168.4609,168.8549,167.3268,167.3268,100939.0
2021-02-18 10:30:00,174.1,174.76,173.73,174.01,198169.0,167.3268,167.9611,166.9712,167.2403,198169.0
2021-02-18 11:00:00,174.02,174.32,173.74,174.04,197626.0,167.2499,167.5382,166.9808,167.2691,197626.0
2021-02-18 11:30:00,173.98,174.27,173.92,174.22,32886.0,167.2114,167.4902,167.1538,167.4421,32886.0
2021-02-18 12:00:00,174.29,174.67,174.08,174.33,28292.0,167.5094,167.8746,167.3075,167.5478,28292.0
2021-02-18 12:30:00,174.32,174.44,174.1,174.31,23657.0,167.5382,167.6535,167.3268,167.5286,23657.0
2021-02-18 13:00:00,174.31,174.38,173.8,174.34,20073.0,167.5286,167.5959,167.0384,167.5574,20073.0
2021-02-18 13:30:00,174.3,174.62,174.29,174.44,14158.0,167.519,167.8265,167.5094,167.6535,14158.0
2021-02-18 14:00:00,174.49,175.04,174.48,174.92,21847.0,167.7016,168.2302,167.692,168.1149,21847.0
2021-02-18 14:30:00,174.92,175.18,174.91,175.07,28739.0,168.1149,168.3648,168.1053,168.259,28739.0
2021-02-18 15:00:00,175.07,175.14,174.47,174.74,17983.0,168.259,168.3263,167.6824,167.9419,17983.0
2021-02-18 15:30:00,174.8,175.21,174.45,174.68,53468.0,167.9995,168.3936,167.6632,167.8842,53468.0
2021-02-19 09:30:00,175.06,175.96,174.64,175.82,72511.0,168.2494,169.1144,167.8458,168.9799,72511.0
2021-02-19 10:00:00,175.81,176.25,175.11,176.16,61186.0,168.9702,169.3931,168.2975,169.3066,61186.0
2021-02-19 10:30:00,176.16,176.64,176.1,176.52,37558.0,169.3066,169.7679,169.249,169.6526,37558.0
2021-02-19 11:00:00,176.55,176.72,175.57,175.75,57267.0,169.6815,169.8448,168.7396,168.9126,57267.0
2021-02-19 11:30:00,175.77,176.16,175.72,175.95,38608.0,168.9318,169.3066,168.8837,169.1048,38608.0
2021-02-19 12:00:00,176.0,176.65,175.98,176.31,28542.0,169.1528,169.7776,169.1336,169.4508,28542.0
2021-02-19 12:30:00,176.31,176.7,176.18,176.64,28379.0,169.4508,169.8256,169.3258,169.7679,28379.0
2021-02-19 13:00:00,176.66,177.24,176.59,177.24,32824.0,169.7872,170.3446,169.7199,170.3446,32824.0
2021-02-19 13:30:00,177.2,177.23,176.78,177.05,22458.0,170.3062,170.335,169.9025,170.162,22458.0
2021-02-19 14:00:00,177.08,177.33,176.58,176.58,27029.0,170.1908,170.4311,169.7103,169.7103,27029.0
2021-02-19 14:30:00,176.66,177.07,176.47,177.07,37077.0,169.7872,170.1812,169.6046,170.1812,37077.0
2021-02-19 15:00:00,177.06,177.35,176.86,177.22,51331.0,170.1716,170.4503,169.9794,170.3254,51331.0
2021-02-19 15:30:00,177.23,177.85,176.98,177.46,159309.0,170.335,170.9309,170.0947,170.556,159309.0
2021-02-22 09:30:00,170.39,175.12,170.13,175.06,203807.0,163.7611,168.3071,163.5112,168.2494,203807.0
2021-02-22 10:00:00,174.95,175.83,174.25,174.44,101645.0,168.1437,168.9895,167.4709,167.6535,101645.0
2021-02-22 10:30:00,174.43,175.62,174.08,174.9,78141.0,167.6439,168.7876,167.3075,168.0956,78141.0
2021-02-22 11:00:00,174.83,174.96,173.9,174.82,72833.0,168.0284,168.1533,167.1345,168.0188,72833.0
2021-02-22 11:30:00,174.69,175.6,174.69,175.3,41881.0,167.8938,168.7684,167.8938,168.4801,41881.0
2021-02-22 12:00:00,175.3,176.04,175.17,175.88,56988.0,168.4801,169.1913,168.3551,169.0375,56988.0
2021-02-22 12:30:00,175.91,176.43,175.76,176.2,39498.0,169.0664,169.5661,168.9222,169.3451,39498.0
2021-02-22 13:00:00,176.2,176.38,175.74,176.33,29494.0,169.3451,169.5181,168.903,169.47,29494.0
2021-02-22 13:30:00,176.33,176.62,176.15,176.58,29871.0,169.47,169.7487,169.297,169.7103,29871.0
2021-02-22 14:00:00,176.64,176.66,176.07,176.17,24138.0,169.7679,169.7872,169.2201,169.3162,24138.0
2021-02-22 14:30:00,176.16,176.23,175.06,175.12,58337.0,169.3066,169.3739,168.2494,168.3071,58337.0
2021-02-22 15:00:00,175.19,175.59,174.9,175.49,100696.0,168.3744,168.7588,168.0956,168.6627,100696.0
2021-02-22 15:30:00,175.49,176.03,174.54,174.82,203727.0,168.6627,169.1817,167.7496,168.0188,203727.0
2021-02-23 09:30:00,175.28,176.6,173.75,175.5,171436.0,168.4609,169.7295,166.9904,168.6723,171436.0
2021-02-23 10:00:00,174.89,175.71,173.01,174.64,115197.0,168.086,168.8741,166.2792,167.8458,115197.0
2021-02-23 10:30:00,174.91,175.11,174.23,174.41,84523.0,168.1053,168.2975,167.4517,167.6247,84523.0
2021-02-23 11:00:00,174.6,175.1,174.17,174.32,72562.0,167.8073,168.2879,167.394,167.5382,72562.0
2021-02-23 11:30:00,174.38,174.45,173.45,174.29,74745.0,167.5959,167.6632,166.7021,167.5094,74745.0
2021-02-23 12:00:00,174.19,174.73,174.04,174.36,56207.0,167.4133,167.9323,167.2691,167.5767,56207.0
2021-02-23 12:30:00,174.36,174.6,173.42,173.45,127413.0,167.5767,167.8073,166.6732,166.7021,127413.0
2021-02-23 13:00:00,173.47,174.87,173.28,174.65,55479.0,166.7213,168.0668,166.5387,167.8554,55479.0
2021-02-23 13:30:00,174.65,174.73,174.01,174.47,50060.0,167.8554,167.9323,167.2403,167.6824,50060.0
2021-02-23 14:00:00,174.46,174.94,174.38,174.66,61403.0,167.6728,168.1341,167.5959,167.865,61403.0
2021-02-23 14:30:00,174.68,174.93,174.1,174.9,63343.0,167.8842,168.1245,167.3268,168.0956,63343.0
2021-02-23 15:00:00,174.94,176.0,174.92,175.78,280764.0,168.1341,169.1528,168.1149,168.9414,280764.0
2021-02-23 15:30:00,175.78,175.79,174.78,174.99,257320.0,168.9414,168.951,167.9803,168.1821,257320.0
2021-02-24 09:30:00,174.0,177.13,173.63,176.8,178286.0,167.2307,170.2389,166.8751,169.9217,178286.0
2021-02-24 10:00:00,176.8,177.59,176.23,176.84,205689.0,169.9217,170.681,169.3739,169.9602,205689.0
2021-02-24 10:30:00,177.01,178.77,176.81,178.45,59969.0,170.1236,171.8151,169.9313,171.5075,59969.0
2021-02-24 11:00:00,178.52,178.69,177.82,177.87,66840.0,171.5748,171.7382,170.902,170.9501,66840.0
2021-02-24 11:30:00,177.77,178.03,177.25,177.34,55025.0,170.854,171.1039,170.3542,170.4407,55025.0
2021-02-24 12:00:00,177.3,177.57,176.96,177.36,36267.0,170.4023,170.6618,170.0755,170.4599,36267.0
2021-02-24 12:30:00,177.37,177.78,176.62,176.62,56271.0,170.4695,170.8636,169.7487,169.7487,56271.0
2021-02-24 13:00:00,176.67,177.43,176.37,177.21,51677.0,169.7968,170.5272,169.5085,170.3158,51677.0
2021-02-24 13:30:00,177.21,177.85,177.05,177.72,61149.0,170.3158,170.9309,170.162,170.8059,61149.0
2021-02-24 14:00:00,177.67,177.77,177.0,177.25,29284.0,170.7579,170.854,170.1139,170.3542,29284.0
2021-02-24 14:30:00,177.27,177.34,176.56,176.67,32533.0,170.3734,170.4407,169.6911,169.7968,32533.0
2021-02-24 15:00:00,176.6,177.66,176.6,177.57,53100.0,169.7295,170.7483,169.7295,170.6618,53100.0
2021-02-24 15:30:00,177.57,177.57,175.27,175.43,275221.0,170.6618,170.6618,168.4512,168.605,275221.0
2021-02-25 09:30:00,176.71,176.93,175.32,176.0,73441.0,169.8352,170.0467,168.4993,169.1528,73441.0
2021-02-25 10:00:00,175.91,176.6,175.31,175.43,55453.0,169.0664,169.7295,168.4897,168.605,55453.0
2021-02-25 10:30:00,175.5,176.29,174.84,176.2,44833.0,168.6723,169.4316,168.038,169.3451,44833.0
2021-02-25 11:00:00,176.25,176.52,175.72,176.05,35644.0,169.3931,169.6526,168.8837,169.2009,35644.0
2021-02-25 11:30:00,176.05,176.2,174.68,174.89,30267.0,169.2009,169.3451,167.8842,168.086,30267.0
2021-02-25 12:00:00,174.82,175.48,174.62,174.91,26809.0,168.0188,168.6531,167.8265,168.1053,26809.0
2021-02-25 12:30:00,174.83,174.83,173.19,173.24,24356.0,168.0284,168.0284,166.4522,166.5002,24356.0
2021-02-25 13:00:00,173.24,174.44,173.01,174.38,26608.0,166.5002,167.6535,166.2792,167.5959,26608.0
2021-02-25 13:30:00,174.38,174.78,173.8,174.57,39455.0,167.5959,167.9803,167.0384,167.7785,39455.0
2021-02-25 14:00:00,174.55,175.68,174.49,175.68,34611.0,167.7593,168.8453,167.7016,168.8453,34611.0
2021-02-25 14:30:00,175.61,175.64,174.57,174.59,23877.0,168.778,168.8069,167.7785,167.7977,23877.0
2021-02-25 15:00:00,174.59,174.94,173.84,174.27,63159.0,167.7977,168.1341,167.0769,167.4902,63159.0
2021-02-25 15:30:00,174.22,175.66,173.38,175.04,219664.0,167.4421,168.8261,166.6348,168.2302,219664.0
2021-02-26 09:30:00,174.67,176.46,174.23,175.1,100072.0,167.8746,169.595,167.4517,168.2879,100072.0
2021-02-26 10:00:00,175.14,175.35,172.39,172.39,111813.0,168.3263,168.5281,165.6833,165.6833,111813.0
2021-02-26 10:30:00,172.35,174.64,172.35,173.43,71496.0,165.6448,167.8458,165.6448,166.6828,71496.0
2021-02-26 11:00:00,173.7,173.99,172.57,172.8,62062.0,166.9423,167.221,165.8563,166.0773,62062.0
2021-02-26 11:30:00,172.92,174.38,172.92,173.89,34161.0,166.1927,167.5959,166.1927,167.1249,34161.0
2021-02-26 12:00:00,174.03,174.98,173.61,174.35,40643.0,167.2595,168.1725,166.8558,167.567,40643.0
2021-02-26 12:30:00,174.32,174.81,174.22,174.22,27392.0,167.5382,168.0091,167.4421,167.4421,27392.0
2021-02-26 13:00:00,174.22,174.73,174.06,174.26,33543.0,167.4421,167.9323,167.2883,167.4805,33543.0
2021-02-26 13:30:00,174.26,174.29,172.76,173.0,45047.0,167.4805,167.5094,166.0389,166.2696,45047.0
2021-02-26 14:00:00,173.08,173.52,171.92,172.34,50632.0,166.3464,166.7693,165.2316,165.6352,50632.0
2021-02-26 14:30:00,172.34,173.68,172.2,173.68,45541.0,165.6352,166.9231,165.5007,166.9231,45541.0
2021-02-26 15:00:00,173.71,174.59,173.53,173.75,84886.0,166.9519,167.7977,166.7789,166.9904,84886.0
2021-02-26 15:30:00,173.75,173.92,171.99,171.99,215449.0,166.9904,167.1538,165.2989,165.2989,215449.0
2021-03-01 09:30:00,173.88,175.35,173.88,174.71,96038.0,167.1153,168.5281,167.1153,167.913,96038.0
2021-03-01 10:00:00,174.78,176.61,174.56,176.46,46819.0,167.9803,169.7391,167.7689,169.595,46819.0
2021-03-01 10:30:00,176.45,177.09,175.79,176.17,45135.0,169.5853,170.2004,168.951,169.3162,45135.0
2021-03-01 11:00:00,176.18,176.97,175.87,176.26,53779.0,169.3258,170.0851,169.0279,169.4027,53779.0
2021-03-01 11:30:00,176.27,176.38,175.72,176.0,34696.0,169.4123,169.5181,168.8837,169.1528,34696.0
2021-03-01 12:00:00,176.02,177.05,176.01,176.43,38634.0,169.1721,170.162,169.1625,169.5661,38634.0
2021-03-01 12:30:00,176.35,176.53,175.99,176.06,19836.0,169.4892,169.6622,169.1432,169.2105,19836.0
2021-03-01 13:00:00,176.07,176.15,175.89,176.02,24900.0,169.2201,169.297,169.0471,169.1721,24900.0
2021-03-01 13:30:00,176.06,176.91,176.01,176.33,40105.0,169.2105,170.0274,169.1625,169.47,40105.0
2021-03-01 14:00:00,176.37,176.78,176.27,176.49,45305.0,169.5085,169.9025,169.4123,169.6238,45305.0
2021-03-01 14:30:00,176.52,177.06,176.52,176.74,50185.0,169.6526,170.1716,169.6526,169.8641,50185.0
2021-03-01 15:00:00,176.73,176.73,176.11,176.35,49822.0,169.8544,169.8544,169.2586,169.4892,49822.0
2021-03-01 15:30:00,176.41,176.54,174.72,175.45,269240.0,169.5469,169.6718,167.9226,168.6242,269240.0
2021-03-02 09:30:00,175.49,177.9,175.48,177.45,67501.0,168.6627,170.9789,168.6531,170.5464,67501.0
2021-03-02 10:00:00,177.39,177.62,176.46,176.46,56402.0,170.4888,170.7098,169.595,169.595,56402.0
2021-03-02 10:30:00,176.81,177.43,176.22,176.53,54922.0,169.9313,170.5272,169.3643,169.6622,54922.0
2021-03-02 11:00:00,176.54,177.28,176.38,177.21,56721.0,169.6718,170.3831,169.5181,170.3158,56721.0
2021-03-02 11:30:00,177.28,177.97,176.82,177.58,54009.0,170.3831,171.0462,169.9409,170.6714,54009.0
2021-03-02 12:00:00,177.5,178.76,177.44,177.99,42825.0,170.5945,171.8055,170.5368,171.0654,42825.0
2021-03-02 12:30:00,177.99,178.13,177.78,178.12,35305.0,171.0654,171.2,170.8636,171.1904,35305.0
2021-03-02 13:00:00,178.2,178.45,177.98,178.25,41750.0,171.2673,171.5075,171.0558,171.3153,41750.0
2021-03-02 13:30:00,178.36,178.8,178.07,178.8,50383.0,171.421,171.8439,171.1423,171.8439,50383.0
2021-03-02 14:00:00,178.75,178.94,177.95,178.21,75797.0,171.7959,171.9785,171.027,171.2769,75797.0
2021-03-02 14:30:00,178.29,178.75,178.24,178.67,39237.0,171.3538,171.7959,171.3057,171.719,39237.0
2021-03-02 15:00:00,178.69,178.78,178.18,178.18,54260.0,171.7382,171.8247,171.248,171.248,54260.0
2021-03-02 15:30:00,178.18,178.59,178.04,178.23,118004.0,171.248,171.6421,171.1135,171.2961,118004.0
2021-03-03 09:30:00,175.88,179.41,175.67,178.08,105062.0,169.0375,172.4302,168.8357,171.1519,105062.0
2021-03-03 10:00:00,178.25,178.88,176.54,176.55,67591.0,171.3153,171.9208,169.6718,169.6815,67591.0
2021-03-03 10:30:00,176.22,176.76,175.87,176.5,46721.0,169.3643,169.8833,169.0279,169.6334,46721.0
2021-03-03 11:00:00,176.38,176.73,175.83,176.44,67920.0,169.5181,169.8544,168.9895,169.5757,67920.0
2021-03-03 11:30:00,176.37,176.57,175.76,175.89,48597.0,169.5085,169.7007,168.9222,169.0471,48597.0
2021-03-03 12:00:00,176.0,176.18,175.11,175.89,41900.0,169.1528,169.3258,168.2975,169.0471,41900.0
2021-03-03 12:30:00,175.85,177.12,175.7,177.06,51680.0,169.0087,170.2293,168.8645,170.1716,51680.0
2021-03-03 13:00:00,177.07,177.5,176.4,177.44,88849.0,170.1812,170.5945,169.5373,170.5368,88849.0
2021-03-03 13:30:00,177.36,177.46,176.36,176.74,30789.0,170.4599,170.556,169.4988,169.8641,30789.0
2021-03-03 14:00:00,176.74,176.92,176.33,176.92,33661.0,169.8641,170.0371,169.47,170.0371,33661.0
2021-03-03 14:30:00,176.87,176.99,176.44,176.85,36678.0,169.989,170.1043,169.5757,169.9698,36678.0
2021-03-03 15:00:00,176.85,177.28,176.38,176.67,43276.0,169.9698,170.3831,169.5181,169.7968,43276.0
2021-03-03 15:30:00,176.7,176.75,175.33,175.58,140505.0,169.8256,169.8737,168.5089,168.7492,140505.0
2021-03-04 09:30:00,175.5,178.77,175.04,178.61,191191.0,168.6723,171.8151,168.2302,171.6613,191191.0
2021-03-04 10:00:00,178.61,178.75,175.98,177.35,153430.0,171.6613,171.7959,169.1336,170.4503,153430.0
2021-03-04 10:30:00,177.35,177.95,176.57,177.24,79689.0,170.4503,171.027,169.7007,170.3446,79689.0
2021-03-04 11:00:00,177.31,179.67,177.25,179.67,105537.0,170.4119,172.6801,170.3542,172.6801,105537.0
2021-03-04 11:30:00,179.63,180.78,179.25,180.78,66548.0,172.6416,173.7469,172.2764,173.7469,66548.0
2021-03-04 12:00:00,180.66,180.98,179.53,180.42,70800.0,173.6316,173.9391,172.5455,173.4009,70800.0
2021-03-04 12:30:00,180.32,180.51,177.44,177.65,125220.0,173.3048,173.4874,170.5368,170.7387,125220.0
2021-03-04 13:00:00,177.64,178.48,176.1,176.78,65768.0,170.729,171.5364,169.249,169.9025,65768.0
2021-03-04 13:30:00,176.89,176.99,174.65,174.84,52899.0,170.0082,170.1043,167.8554,168.038,52899.0
2021-03-04 14:00:00,174.84,176.55,174.57,176.34,45414.0,168.038,169.6815,167.7785,169.4796,45414.0
2021-03-04 14:30:00,176.25,178.0,175.63,177.8,67844.0,169.3931,171.075,168.7972,170.8828,67844.0
2021-03-04 15:00:00,177.74,177.96,175.65,176.35,55458.0,170.8252,171.0366,168.8165,169.4892,55458.0
2021-03-04 15:30:00,176.31,177.1,175.77,176.47,126245.0,169.4508,170.2101,168.9318,169.6046,126245.0
2021-03-05 09:30:00,177.74,179.16,177.15,178.55,69746.0,170.8252,172.1899,170.2581,171.6036,69746.0
2021-03-05 10:00:00,178.55,179.8,177.92,178.27,67252.0,171.6036,172.805,170.9982,171.3345,67252.0
2021-03-05 10:30:00,178.56,178.84,177.17,177.9,48260.0,171.6133,171.8824,170.2773,170.9789,48260.0
2021-03-05 11:00:00,177.83,178.0,176.13,176.68,178554.0,170.9117,171.075,169.2778,169.8064,178554.0
2021-03-05 11:30:00,176.83,178.5,176.19,178.49,93337.0,169.9506,171.5556,169.3355,171.546,93337.0
2021-03-05 12:00:00,178.49,179.65,178.3,179.6,40883.0,171.546,172.6608,171.3634,172.6128,40883.0
2021-03-05 12:30:00,179.55,180.59,179.5,180.49,44460.0,172.5647,173.5643,172.5167,173.4682,44460.0
2021-03-05 13:00:00,180.51,181.58,179.93,180.97,60949.0,173.4874,174.5158,172.93,173.9295,60949.0
2021-03-05 13:30:00,180.97,182.33,180.8,181.84,71889.0,173.9295,175.2366,173.7661,174.7656,71889.0
2021-03-05 14:00:00,181.99,183.03,181.48,182.12,89523.0,174.9098,175.9094,174.4197,175.0348,89523.0
2021-03-05 14:30:00,182.15,183.23,182.14,182.41,101350.0,175.0636,176.1016,175.054,175.3135,101350.0
2021-03-05 15:00:00,182.41,184.16,182.41,184.0,134415.0,175.3135,176.9954,175.3135,176.8416,134415.0
2021-03-05 15:30:00,184.0,184.86,183.65,183.81,312320.0,176.8416,177.6682,176.5052,176.659,312320.0
2021-03-08 09:30:00,184.8,186.23,184.17,185.53,160450.0,177.6105,178.9849,177.005,178.3121,160450.0
2021-03-08 10:00:00,185.59,187.36,185.46,186.43,138207.0,178.3698,180.0709,178.2448,179.1771,138207.0
2021-03-08 10:30:00,186.45,186.89,186.02,186.46,146423.0,179.1963,179.6192,178.783,179.2059,146423.0
2021-03-08 11:00:00,186.44,188.34,186.01,188.27,80502.0,179.1867,181.0128,178.7734,180.9455,80502.0
2021-03-08 11:30:00,188.34,188.34,187.22,187.93,157685.0,181.0128,181.0128,179.9363,180.6187,157685.0
2021-03-08 12:00:00,187.91,190.0,187.9,188.72,90088.0,180.5995,182.6082,180.5899,181.378,90088.0
2021-03-08 12:30:00,188.77,189.2,188.37,188.84,75832.0,181.426,181.8393,181.0416,181.4933,75832.0
2021-03-08 13:00:00,188.85,189.78,188.74,189.27,89303.0,181.5029,182.3967,181.3972,181.9066,89303.0
2021-03-08 13:30:00,189.25,189.7,188.06,188.25,87942.0,181.8874,182.3199,180.7437,180.9263,87942.0
2021-03-08 14:00:00,188.21,189.98,188.2,189.91,100400.0,180.8878,182.589,180.8782,182.5217,100400.0
2021-03-08 14:30:00,189.91,190.23,189.44,189.88,105392.0,182.5217,182.8292,182.07,182.4929,105392.0
2021-03-08 15:00:00,189.87,189.92,188.18,189.53,346265.0,182.4832,182.5313,180.859,182.1565,346265.0
2021-03-08 15:30:00,189.57,190.22,188.86,189.07,316506.0,182.1949,182.8196,181.5125,181.7144,316506.0
2021-03-09 09:30:00,190.35,193.49,190.32,191.86,273536.0,182.9446,185.9624,182.9157,184.3958,273536.0
2021-03-09 10:00:00,191.86,194.01,191.47,193.26,150430.0,184.3958,186.4622,184.021,185.7414,150430.0
2021-03-09 10:30:00,193.36,193.59,192.14,192.88,189746.0,185.8375,186.0585,184.6649,185.3761,189746.0
2021-03-09 11:00:00,192.83,193.28,188.1,188.17,175594.0,185.3281,185.7606,180.7821,180.8494,175594.0
2021-03-09 11:30:00,188.31,188.35,186.34,186.45,128457.0,180.9839,181.0224,179.0906,179.1963,128457.0
2021-03-09 12:00:00,186.49,189.35,186.41,188.03,144800.0,179.2347,181.9835,179.1579,180.7148,144800.0
2021-03-09 12:30:00,187.92,188.55,186.77,186.93,77918.0,180.6091,181.2146,179.5038,179.6576,77918.0
2021-03-09 13:00:00,186.95,187.62,186.52,186.88,83323.0,179.6768,180.3208,179.2636,179.6096,83323.0
2021-03-09 13:30:00,186.98,187.26,186.3,186.34,92640.0,179.7057,179.9748,179.0521,179.0906,92640.0
2021-03-09 14:00:00,186.36,187.13,186.05,186.06,153388.0,179.1098,179.8498,178.8119,178.8215,153388.0
2021-03-09 14:30:00,186.1,186.32,184.75,184.75,99653.0,178.8599,179.0714,177.5624,177.5624,99653.0
2021-03-09 15:00:00,184.77,185.98,184.6,185.55,80429.0,177.5817,178.7446,177.4183,178.3313,80429.0
2021-03-09 15:30:00,185.43,185.9,183.87,184.32,266224.0,178.216,178.6677,176.7167,177.1492,266224.0
2021-03-10 09:30:00,186.18,187.26,184.42,185.82,143621.0,178.9368,179.9748,177.2453,178.5908,143621.0
2021-03-10 10:00:00,185.78,187.27,185.17,187.19,121967.0,178.5524,179.9844,177.9661,179.9075,121967.0
2021-03-10 10:30:00,187.19,187.56,186.79,186.96,61784.0,179.9075,180.2631,179.5231,179.6865,61784.0
2021-03-10 11:00:00,187.0,187.41,185.83,186.22,72264.0,179.7249,180.119,178.6004,178.9752,72264.0
2021-03-10 11:30:00,186.24,186.87,186.08,186.62,45470.0,178.9945,179.6,178.8407,179.3597,45470.0
2021-03-10 12:00:00,186.7,186.79,186.18,186.42,64447.0,179.4366,179.5231,178.9368,179.1675,64447.0
2021-03-10 12:30:00,186.51,187.0,186.27,186.9,89804.0,179.254,179.7249,179.0233,179.6288,89804.0
2021-03-10 13:00:00,186.87,188.23,186.68,187.72,42287.0,179.6,180.907,179.4174,180.4169,42287.0
2021-03-10 13:30:00,187.72,187.76,186.49,186.49,23361.0,180.4169,180.4553,179.2347,179.2347,23361.0
2021-03-10 14:00:00,186.58,186.67,185.68,185.68,48336.0,179.3212,179.4077,178.4563,178.4563,48336.0
2021-03-10 14:30:00,185.6,186.21,184.88,185.55,56472.0,178.3794,178.9656,177.6874,178.3313,56472.0
2021-03-10 15:00:00,185.52,186.1,185.05,185.65,85132.0,178.3025,178.8599,177.8508,178.4274,85132.0
2021-03-10 15:30:00,185.62,185.96,185.37,185.37,122710.0,178.3986,178.7254,178.1583,178.1583,122710.0
2021-03-11 09:30:00,184.78,186.69,184.56,186.2,100763.0,177.5913,179.427,177.3798,178.956,100763.0
2021-03-11 10:00:00,186.2,186.2,184.94,185.65,49128.0,178.956,178.956,177.745,178.4274,49128.0
2021-03-11 10:30:00,185.74,186.22,185.35,185.67,37476.0,178.5139,178.9752,178.1391,178.4466,37476.0
2021-03-11 11:00:00,185.66,186.57,185.51,186.2,48946.0,178.437,179.3116,178.2929,178.956,48946.0
2021-03-11 11:30:00,186.27,186.58,185.75,185.79,52951.0,179.0233,179.3212,178.5235,178.562,52951.0
2021-03-11 12:00:00,185.81,185.81,184.93,185.65,52454.0,178.5812,178.5812,177.7354,178.4274,52454.0
2021-03-11 12:30:00,185.62,185.92,185.56,185.75,54892.0,178.3986,178.6869,178.3409,178.5235,54892.0
2021-03-11 13:00:00,185.81,186.18,185.74,185.81,45741.0,178.5812,178.9368,178.5139,178.5812,45741.0
2021-03-11 13:30:00,185.84,185.91,185.6,185.8,36055.0,178.61,178.6773,178.3794,178.5716,36055.0
2021-03-11 14:00:00,185.8,186.19,185.79,186.02,56380.0,178.5716,178.9464,178.562,178.783,56380.0
2021-03-11 14:30:00,185.97,186.15,185.58,185.89,60789.0,178.735,178.908,178.3601,178.6581,60789.0
2021-03-11 15:00:00,185.88,185.99,185.44,185.76,115352.0,178.6485,178.7542,178.2256,178.5331,115352.0
2021-03-11 15:30:00,185.74,185.75,184.94,185.23,217598.0,178.5139,178.5235,177.745,178.0238,217598.0
2021-03-12 09:30:00,186.46,188.01,185.21,187.5,124139.0,179.2059,180.6956,178.0045,180.2054,124139.0
2021-03-12 10:00:00,187.45,188.26,187.45,188.19,47192.0,180.1574,180.9359,180.1574,180.8686,47192.0
2021-03-12 10:30:00,188.26,188.8,187.7,188.11,41243.0,180.9359,181.4549,180.3977,180.7917,41243.0
2021-03-12 11:00:00,188.09,188.11,187.52,187.8,48584.0,180.7725,180.7917,180.2247,180.4938,48584.0
2021-03-12 11:30:00,187.8,187.92,187.24,187.31,80175.0,180.4938,180.6091,179.9556,180.0228,80175.0
2021-03-12 12:00:00,187.31,187.49,186.97,187.4,24843.0,180.0228,180.1958,179.6961,180.1093,24843.0
2021-03-12 12:30:00,187.62,187.69,186.91,186.92,25103.0,180.3208,180.3881,179.6384,179.648,25103.0
2021-03-12 13:00:00,186.97,187.32,186.74,187.23,19074.0,179.6961,180.0325,179.475,179.946,19074.0
2021-03-12 13:30:00,187.22,187.35,186.85,187.16,22440.0,179.9363,180.0613,179.5807,179.8787,22440.0
2021-03-12 14:00:00,187.28,187.73,187.27,187.44,28469.0,179.994,180.4265,179.9844,180.1478,28469.0
2021-03-12 14:30:00,187.52,187.98,187.52,187.93,18578.0,180.2247,180.6668,180.2247,180.6187,18578.0
2021-03-12 15:00:00,187.95,188.79,187.81,188.63,36006.0,180.6379,181.4453,180.5034,181.2915,36006.0
2021-03-12 15:30:00,188.67,190.5,188.07,189.43,248861.0,181.3299,183.0887,180.7533,182.0604,248861.0
2021-03-15 09:30:00,189.76,191.72,189.43,191.21,90401.0,182.3775,184.2613,182.0604,183.7711,90401.0
2021-03-15 10:00:00,191.21,192.95,190.92,192.3,74950.0,183.7711,185.4434,183.4924,184.8187,74950.0
2021-03-15 10:30:00,192.31,192.31,190.23,190.6,86629.0,184.8283,184.8283,182.8292,183.1848,86629.0
2021-03-15 11:00:00,190.58,190.9,189.01,189.45,79703.0,183.1656,183.4732,181.6567,182.0796,79703.0
2021-03-15 11:30:00,189.4,189.62,189.1,189.49,41455.0,182.0315,182.243,181.7432,182.118,41455.0
2021-03-15 12:00:00,189.48,190.94,189.47,190.94,39969.0,182.1084,183.5116,182.0988,183.5116,39969.0
2021-03-15 12:30:00,190.97,191.88,190.58,191.68,71241.0,183.5405,184.415,183.1656,184.2228,71241.0
2021-03-15 13:00:00,191.68,191.75,191.14,191.42,48245.0,184.2228,184.2901,183.7038,183.9729,48245.0
2021-03-15 13:30:00,191.41,191.41,190.91,191.15,40742.0,183.9633,183.9633,183.4828,183.7134,40742.0
2021-03-15 14:00:00,191.17,191.44,191.05,191.4,41683.0,183.7327,183.9922,183.6173,183.9537,41683.0
2021-03-15 14:30:00,191.42,191.71,191.15,191.64,63747.0,183.9729,184.2517,183.7134,184.1844,63747.0
2021-03-15 15:00:00,191.64,191.72,190.89,191.41,72383.0,184.1844,184.2613,183.4636,183.9633,72383.0
2021-03-15 15:30:00,191.37,192.02,191.24,191.87,252399.0,183.9249,184.5496,183.7999,184.4054,252399.0
2021-03-16 09:30:00,191.18,191.56,188.76,190.53,77400.0,184.2177,184.5838,181.8858,183.5914,77400.0
2021-03-16 10:00:00,190.49,190.56,188.34,188.48,50169.0,183.5528,183.6203,181.4811,181.616,50169.0
2021-03-16 10:30:00,188.37,189.49,188.15,188.15,59294.0,181.51,182.5892,181.298,181.298,59294.0
2021-03-16 11:00:00,188.04,188.24,187.46,187.77,54644.0,181.192,181.3848,180.6332,180.9319,54644.0
2021-03-16 11:30:00,187.77,188.09,186.93,187.32,43635.0,180.9319,181.2402,180.1225,180.4983,43635.0
2021-03-16 12:00:00,187.37,187.63,186.57,186.64,67636.0,180.5464,180.797,179.7756,179.843,67636.0
2021-03-16 12:30:00,186.64,188.0,186.01,186.01,100473.0,179.843,181.1535,179.236,179.236,100473.0
2021-03-16 13:00:00,185.99,186.9,185.91,186.67,67463.0,179.2167,180.0935,179.1396,179.8719,67463.0
2021-03-16 13:30:00,186.7,186.73,186.13,186.35,67355.0,179.9008,179.9297,179.3516,179.5636,67355.0
2021-03-16 14:00:00,186.38,186.87,185.82,186.06,110124.0,179.5925,180.0646,179.0529,179.2841,110124.0
2021-03-16 14:30:00,186.01,186.11,185.65,186.03,77546.0,179.236,179.3323,178.8891,179.2552,77546.0
2021-03-16 15:00:00,186.01,186.39,185.99,186.11,78383.0,179.236,179.6021,179.2167,179.3323,78383.0
2021-03-16 15:30:00,186.13,186.21,185.32,185.52,205186.0,179.3516,179.4287,178.5711,178.7638,205186.0
2021-03-17 09:30:00,186.26,187.52,185.34,186.82,131566.0,179.4769,180.691,178.5904,180.0165,131566.0
2021-03-17 10:00:00,186.86,186.92,185.53,186.14,53093.0,180.055,180.1128,178.7734,179.3612,53093.0
2021-03-17 10:30:00,186.24,186.32,184.94,186.09,80694.0,179.4576,179.5347,178.2049,179.313,80694.0
2021-03-17 11:00:00,186.1,187.47,186.1,187.46,65414.0,179.3227,180.6428,179.3227,180.6332,65414.0
2021-03-17 11:30:00,187.46,188.17,187.1,187.85,58988.0,180.6332,181.3173,180.2863,181.009,58988.0
2021-03-17 12:00:00,187.85,187.91,187.02,187.07,43985.0,181.009,181.0668,180.2092,180.2574,43985.0
2021-03-17 12:30:00,187.1,187.11,186.45,186.73,42179.0,180.2863,180.2959,179.6599,179.9297,42179.0
2021-03-17 13:00:00,186.73,186.99,186.52,186.83,33334.0,179.9297,180.1803,179.7274,180.0261,33334.0
2021-03-17 13:30:00,186.72,186.85,186.19,186.38,33983.0,179.9201,180.0454,179.4094,179.5925,33983.0
2021-03-17 14:00:00,186.46,187.73,186.46,186.53,65737.0,179.6696,180.8933,179.6696,179.737,65737.0
2021-03-17 14:30:00,186.46,186.98,185.85,186.03,83853.0,179.6696,180.1706,179.0818,179.2552,83853.0
2021-03-17 15:00:00,186.05,186.71,185.82,185.92,100822.0,179.2745,179.9105,179.0529,179.1492,100822.0
2021-03-17 15:30:00,185.96,186.33,185.21,185.5,243894.0,179.1878,179.5443,178.4651,178.7445,243894.0
2021-03-18 09:30:00,185.74,189.38,185.18,188.49,76542.0,178.9758,182.4832,178.4362,181.6256,76542.0
2021-03-18 10:00:00,188.5,189.78,188.06,189.36,50791.0,181.6353,182.8687,181.2113,182.464,50791.0
2021-03-18 10:30:00,189.27,189.69,188.39,188.65,52038.0,182.3772,182.7819,181.5293,181.7798,52038.0
2021-03-18 11:00:00,188.65,190.02,188.4,189.78,75729.0,181.7798,183.0999,181.5389,182.8687,75729.0
2021-03-18 11:30:00,189.81,189.99,188.96,188.97,62823.0,182.8976,183.071,182.0785,182.0882,62823.0
2021-03-18 12:00:00,189.0,190.55,189.0,190.38,38193.0,182.1171,183.6106,182.1171,183.4468,38193.0
2021-03-18 12:30:00,190.42,190.45,189.61,189.84,37471.0,183.4854,183.5143,182.7049,182.9265,37471.0
2021-03-18 13:00:00,189.99,190.34,189.6,190.25,42488.0,183.071,183.4083,182.6952,183.3216,42488.0
2021-03-18 13:30:00,190.26,191.0,190.16,190.86,43247.0,183.3312,184.0442,183.2348,183.9093,43247.0
2021-03-18 14:00:00,190.85,190.89,190.13,190.29,62524.0,183.8997,183.9382,183.2059,183.3601,62524.0
2021-03-18 14:30:00,190.39,190.89,189.58,190.74,68097.0,183.4565,183.9382,182.676,183.7937,68097.0
2021-03-18 15:00:00,190.74,190.85,190.04,190.35,115238.0,183.7937,183.8997,183.1192,183.4179,115238.0
2021-03-18 15:30:00,190.32,190.43,187.89,188.08,300047.0,183.389,183.495,181.0475,181.2306,300047.0
2021-03-19 09:30:00,187.48,188.56,187.01,187.61,207860.0,180.6524,181.6931,180.1995,180.7777,207860.0
2021-03-19 10:00:00,187.74,189.15,187.5,189.03,55750.0,180.903,182.2616,180.6717,182.146,55750.0
2021-03-19 10:30:00,188.92,190.69,188.71,190.69,55920.0,182.04,183.7455,181.8376,183.7455,55920.0
2021-03-19 11:00:00,190.7,191.24,190.61,190.94,54288.0,183.7552,184.2755,183.6684,183.9864,54288.0
2021-03-19 11:30:00,191.06,192.2,190.85,191.93,40026.0,184.1021,185.2005,183.8997,184.9404,40026.0
2021-03-19 12:00:00,191.91,192.14,191.18,191.18,69585.0,184.9211,185.1427,184.2177,184.2177,69585.0
2021-03-19 12:30:00,191.18,191.75,190.79,191.41,44420.0,184.2177,184.7669,183.8419,184.4393,44420.0
2021-03-19 13:00:00,191.37,191.93,191.37,191.93,44602.0,184.4008,184.9404,184.4008,184.9404,44602.0
2021-03-19 13:30:00,191.93,192.1,191.41,192.05,70334.0,184.9404,185.1042,184.4393,185.056,70334.0
2021-03-19 14:00:00,192.03,192.13,191.5,191.93,102481.0,185.0367,185.1331,184.526,184.9404,102481.0
2021-03-19 14:30:00,191.96,192.12,191.43,192.11,48944.0,184.9693,185.1234,184.4586,185.1138,48944.0
2021-03-19 15:00:00,192.12,192.34,191.38,191.49,148939.0,185.1234,185.3354,184.4104,184.5164,148939.0
2021-03-19 15:30:00,191.5,192.06,188.29,188.59,411413.0,184.526,185.0656,181.4329,181.722,411413.0
2021-03-22 09:30:00,188.86,188.86,187.15,188.26,96264.0,181.9822,181.9822,180.3344,181.404,96264.0
2021-03-22 10:00:00,188.26,188.7,187.41,187.64,42367.0,181.404,181.828,180.585,180.8066,42367.0
2021-03-22 10:30:00,187.64,189.02,187.62,188.58,40480.0,180.8066,182.1363,180.7873,181.7124,40480.0
2021-03-22 11:00:00,188.57,188.75,187.88,187.9,34883.0,181.7027,181.8762,181.0379,181.0571,34883.0
2021-03-22 11:30:00,187.9,188.35,187.81,188.08,29260.0,181.0571,181.4907,180.9704,181.2306,29260.0
2021-03-22 12:00:00,188.15,188.52,187.96,188.4,69219.0,181.298,181.6546,181.1149,181.5389,69219.0
2021-03-22 12:30:00,188.44,188.55,188.18,188.31,33704.0,181.5775,181.6835,181.3269,181.4522,33704.0
2021-03-22 13:00:00,188.31,188.91,188.16,188.53,36493.0,181.4522,182.0304,181.3077,181.6642,36493.0
2021-03-22 13:30:00,188.65,188.91,188.53,188.72,28315.0,181.7798,182.0304,181.6642,181.8473,28315.0
2021-03-22 14:00:00,188.73,189.22,188.65,188.81,52601.0,181.8569,182.3291,181.7798,181.934,52601.0
2021-03-22 14:30:00,188.86,189.25,188.61,188.94,24829.0,181.9822,182.358,181.7413,182.0593,24829.0
2021-03-22 15:00:00,188.92,189.05,188.73,188.85,30933.0,182.04,182.1653,181.8569,181.9725,30933.0
2021-03-22 15:30:00,188.85,188.87,187.65,188.19,119196.0,181.9725,181.9918,180.8162,181.3366,119196.0
2021-03-23 09:30:00,186.5,188.83,186.5,188.0,65657.0,179.7081,181.9533,179.7081,181.1535,65657.0
2021-03-23 10:00:00,187.72,187.86,185.9,186.16,54928.0,180.8837,181.0186,179.13,179.3805,54928.0
2021-03-23 10:30:00,186.22,186.29,185.36,185.64,41163.0,179.4383,179.5058,178.6096,178.8794,41163.0
2021-03-23 11:00:00,185.59,186.38,185.27,186.17,70335.0,178.8313,179.5925,178.5229,179.3901,70335.0
2021-03-23 11:30:00,186.2,186.2,185.33,185.41,38977.0,179.419,179.419,178.5807,178.6578,38977.0
2021-03-23 12:00:00,185.43,185.62,184.87,185.3,59551.0,178.6771,178.8602,178.1375,178.5518,59551.0
2021-03-23 12:30:00,185.29,185.48,184.92,185.31,33254.0,178.5422,178.7253,178.1857,178.5615,33254.0
2021-03-23 13:00:00,185.35,185.62,185.0,185.02,61096.0,178.6,178.8602,178.2627,178.282,61096.0
2021-03-23 13:30:00,185.0,185.03,183.72,184.11,39681.0,178.2627,178.2917,177.0294,177.4052,39681.0
2021-03-23 14:00:00,184.12,184.34,183.51,184.2,68871.0,177.4148,177.6268,176.827,177.4919,68871.0
2021-03-23 14:30:00,184.14,184.24,183.13,183.19,68729.0,177.4341,177.5304,176.4608,176.5187,68729.0
2021-03-23 15:00:00,183.28,183.37,181.91,182.91,136511.0,176.6054,176.6921,175.2853,176.2489,136511.0
2021-03-23 15:30:00,182.89,183.85,182.03,183.68,159194.0,176.2296,177.1546,175.4009,176.9908,159194.0
2021-03-24 09:30:00,184.79,188.5,183.98,186.97,84334.0,178.0604,181.6353,177.2799,180.161,84334.0
2021-03-24 10:00:00,186.98,187.61,185.82,186.42,66740.0,180.1706,180.7777,179.0529,179.631,66740.0
2021-03-24 10:30:00,186.35,188.73,186.35,188.42,67363.0,179.5636,181.8569,179.5636,181.5582,67363.0
2021-03-24 11:00:00,188.39,188.48,186.98,187.2,38252.0,181.5293,181.616,180.1706,180.3826,38252.0
2021-03-24 11:30:00,187.32,187.49,186.53,187.04,31482.0,180.4983,180.6621,179.737,180.2285,31482.0
2021-03-24 12:00:00,187.08,188.48,187.0,188.46,64161.0,180.267,181.616,180.1899,181.5967,64161.0
2021-03-24 12:30:00,188.5,189.06,187.93,188.18,41775.0,181.6353,182.1749,181.086,181.3269,41775.0
2021-03-24 13:00:00,188.23,188.23,187.1,187.25,39472.0,181.3751,181.3751,180.2863,180.4308,39472.0
2021-03-24 13:30:00,187.26,188.15,187.03,188.15,29059.0,180.4404,181.298,180.2188,181.298,29059.0
2021-03-24 14:00:00,188.11,188.11,187.12,187.16,30989.0,181.2595,181.2595,180.3055,180.3441,30989.0
2021-03-24 14:30:00,187.15,187.45,186.82,187.02,69940.0,180.3344,180.6235,180.0165,180.2092,69940.0
2021-03-24 15:00:00,187.02,187.19,186.5,186.55,67985.0,180.2092,180.373,179.7081,179.7563,67985.0
2021-03-24 15:30:00,186.53,186.55,184.32,184.57,181576.0,179.737,179.7563,177.6075,177.8484,181576.0
2021-03-25 09:30:00,184.96,185.28,183.22,185.14,86211.0,178.2242,178.5325,176.5476,178.3976,86211.0
2021-03-25 10:00:00,185.14,186.76,185.07,186.38,49217.0,178.3976,179.9586,178.3302,179.5925,49217.0
2021-03-25 10:30:00,186.47,187.05,186.24,187.0,66608.0,179.6792,180.2381,179.4576,180.1899,66608.0
2021-03-25 11:00:00,187.06,187.48,185.78,187.35,77879.0,180.2477,180.6524,179.0143,180.5272,77879.0
2021-03-25 11:30:00,187.29,187.7,186.32,187.4,34185.0,180.4693,180.8644,179.5347,180.5753,34185.0
2021-03-25 12:00:00,187.46,187.9,187.28,187.64,30856.0,180.6332,181.0571,180.4597,180.8066,30856.0
2021-03-25 12:30:00,187.7,188.67,187.69,188.43,30488.0,180.8644,181.7991,180.8548,181.5678,30488.0
2021-03-25 13:00:00,188.4,188.77,186.94,187.02,62877.0,181.5389,181.8954,180.1321,180.2092,62877.0
2021-03-25 13:30:00,187.02,187.31,186.51,186.93,37254.0,180.2092,180.4886,179.7178,180.1225,37254.0
2021-03-25 14:00:00,186.78,187.33,186.6,186.85,24766.0,179.9779,180.5079,179.8045,180.0454,24766.0
2021-03-25 14:30:00,186.91,187.61,186.74,187.58,33071.0,180.1032,180.7777,179.9394,180.7488,33071.0
2021-03-25 15:00:00,187.6,188.15,187.05,187.82,89338.0,180.7681,181.298,180.2381,180.98,89338.0
2021-03-25 15:30:00,187.87,188.21,187.28,187.29,263485.0,181.0282,181.3558,180.4597,180.4693,263485.0
2021-03-26 09:30:00,188.85,189.61,187.45,188.34,195241.0,181.9725,182.7049,180.6235,181.4811,195241.0
2021-03-26 10:00:00,188.31,190.22,187.89,190.14,114983.0,181.4522,183.2926,181.0475,183.2156,114983.0
2021-03-26 10:30:00,190.14,190.41,187.36,188.58,87115.0,183.2156,183.4757,180.5368,181.7124,87115.0
2021-03-26 11:00:00,188.56,189.21,187.55,187.92,45798.0,181.6931,182.3194,180.7199,181.0764,45798.0
2021-03-26 11:30:00,187.97,188.55,187.8,188.21,54005.0,181.1246,181.6835,180.9608,181.3558,54005.0
2021-03-26 12:00:00,188.11,189.17,187.96,189.17,77273.0,181.2595,182.2809,181.1149,182.2809,77273.0
2021-03-26 12:30:00,189.27,190.51,188.85,189.75,100648.0,182.3772,183.5721,181.9725,182.8398,100648.0
2021-03-26 13:00:00,189.83,190.53,189.49,189.6,47277.0,182.9168,183.5914,182.5892,182.6952,47277.0
2021-03-26 13:30:00,189.71,189.9,188.96,189.56,46450.0,182.8012,182.9843,182.0785,182.6567,46450.0
2021-03-26 14:00:00,189.59,189.65,188.52,189.56,30259.0,182.6856,182.7434,181.6546,182.6567,30259.0
2021-03-26 14:30:00,189.66,190.0,188.73,189.98,32487.0,182.753,183.0807,181.8569,183.0614,32487.0
2021-03-26 15:00:00,189.99,190.14,189.12,189.26,33598.0,183.071,183.2156,182.2327,182.3676,33598.0
2021-03-26 15:30:00,189.25,191.26,189.16,191.06,152342.0,182.358,184.2948,182.2712,184.1021,152342.0
2021-03-29 09:30:00,191.33,192.68,190.12,190.13,122098.0,184.3622,185.6631,183.1963,183.2059,122098.0
2021-03-29 10:00:00,190.12,190.39,188.67,188.83,54775.0,183.1963,183.4565,181.7991,181.9533,54775.0
2021-03-29 10:30:00,188.69,188.92,186.02,186.12,66947.0,181.8184,182.04,179.2456,179.342,66947.0
2021-03-29 11:00:00,186.03,187.54,186.02,187.12,45614.0,179.2552,180.7102,179.2456,180.3055,45614.0
2021-03-29 11:30:00,187.16,187.45,186.35,186.61,46172.0,180.3441,180.6235,179.5636,179.8141,46172.0
2021-03-29 12:00:00,186.61,186.94,185.5,186.88,47071.0,179.8141,180.1321,178.7445,180.0743,47071.0
2021-03-29 12:30:00,186.94,187.3,186.67,186.89,57667.0,180.1321,180.479,179.8719,180.0839,57667.0
2021-03-29 13:00:00,186.89,187.45,186.46,186.59,36423.0,180.0839,180.6235,179.6696,179.7948,36423.0
2021-03-29 13:30:00,186.56,187.27,186.52,186.72,37194.0,179.7659,180.4501,179.7274,179.9201,37194.0
2021-03-29 14:00:00,186.6,188.04,186.48,187.99,43480.0,179.8045,181.192,179.6888,181.1439,43480.0
2021-03-29 14:30:00,187.93,187.96,187.25,187.71,42641.0,181.086,181.1149,180.4308,180.8741,42641.0
2021-03-29 15:00:00,187.74,188.85,187.72,188.81,78094.0,180.903,181.9725,180.8837,181.934,78094.0
2021-03-29 15:30:00,188.81,188.88,186.94,187.29,194890.0,181.934,182.0014,180.1321,180.4693,194890.0
2021-03-30 09:30:00,186.73,188.08,186.27,187.96,59872.0,179.9297,181.2306,179.4865,181.1149,59872.0
2021-03-30 10:00:00,187.96,188.76,187.56,188.66,41758.0,181.1149,181.8858,180.7295,181.7895,41758.0
2021-03-30 10:30:00,188.7,188.93,187.17,187.46,71804.0,181.828,182.0496,180.3537,180.6332,71804.0
2021-03-30 11:00:00,187.52,188.1,187.45,188.01,58273.0,180.691,181.2498,180.6235,181.1631,58273.0
2021-03-30 11:30:00,188.01,188.01,186.76,187.31,64038.0,181.1631,181.1631,179.9586,180.4886,64038.0
2021-03-30 12:00:00,187.23,188.4,187.14,188.24,47249.0,180.4115,181.5389,180.3248,181.3848,47249.0
2021-03-30 12:30:00,188.25,188.74,188.17,188.6,37303.0,181.3944,181.8665,181.3173,181.7316,37303.0
2021-03-30 13:00:00,188.6,188.8,188.17,188.4,54029.0,181.7316,181.9244,181.3173,181.5389,54029.0
2021-03-30 13:30:00,188.41,188.8,188.32,188.72,37000.0,181.5486,181.9244,181.4618,181.8473,37000.0
2021-03-30 14:00:00,188.68,189.51,188.4,189.5,53928.0,181.8087,182.6085,181.5389,182.5989,53928.0
2021-03-30 14:30:00,189.44,190.14,189.22,190.02,53519.0,182.541,183.2156,182.3291,183.0999,53519.0
2021-03-30 15:00:00,190.02,190.27,189.72,189.99,65076.0,183.0999,183.3408,182.8109,183.071,65076.0
2021-03-30 15:30:00,189.98,190.18,188.24,188.54,215595.0,183.0614,183.2541,181.3848,181.6738,215595.0
2021-03-31 09:30:00,189.05,191.42,188.67,189.81,68021.0,182.1653,184.4489,181.7991,182.8976,68021.0
2021-03-31 10:00:00,189.99,190.16,187.73,187.88,66676.0,183.071,183.2348,180.8933,181.0379,66676.0
2021-03-31 10:30:00,187.88,188.32,186.78,188.12,88924.0,181.0379,181.4618,179.9779,181.2691,88924.0
2021-03-31 11:00:00,188.22,188.32,187.32,188.16,70470.0,181.3655,181.4618,180.4983,181.3077,70470.0
2021-03-31 11:30:00,188.15,189.0,188.15,188.28,37223.0,181.298,182.1171,181.298,181.4233,37223.0
2021-03-31 12:00:00,188.28,188.77,188.04,188.77,48667.0,181.4233,181.8954,181.192,181.8954,48667.0
2021-03-31 12:30:00,188.81,189.67,188.77,189.45,36634.0,181.934,182.7627,181.8954,182.5507,36634.0
2021-03-31 13:00:00,189.51,190.0,189.45,189.98,32783.0,182.6085,183.0807,182.5507,183.0614,32783.0
2021-03-31 13:30:00,190.07,190.58,189.56,189.78,54388.0,183.1481,183.6395,182.6567,182.8687,54388.0
2021-03-31 14:00:00,189.81,190.03,188.96,189.08,52880.0,182.8976,183.1096,182.0785,182.1942,52880.0
2021-03-31 14:30:00,189.05,189.61,189.05,189.06,48920.0,182.1653,182.7049,182.1653,182.1749,48920.0
2021-03-31 15:00:00,189.09,189.76,188.78,189.53,66957.0,182.2038,182.8494,181.9051,182.6278,66957.0
2021-03-31 15:30:00,189.53,189.68,188.31,188.36,191990.0,182.6278,182.7723,181.4522,181.5004,191990.0
2021-04-01 09:30:00,188.26,188.94,185.41,186.22,157328.0,181.404,182.0593,178.6578,179.4383,157328.0
2021-04-01 10:00:00,186.18,186.95,185.9,186.74,90812.0,179.3998,180.1417,179.13,179.9394,90812.0
2021-04-01 10:30:00,186.81,187.98,186.74,187.92,44450.0,180.0068,181.1342,179.9394,181.0764,44450.0
2021-04-01 11:00:00,187.88,187.91,187.16,187.48,42795.0,181.0379,181.0668,180.3441,180.6524,42795.0
2021-04-01 11:30:00,187.54,188.59,187.3,187.48,28454.0,180.7102,181.722,180.479,180.6524,28454.0
2021-04-01 12:00:00,187.67,187.91,187.25,187.3,32177.0,180.8355,181.0668,180.4308,180.479,32177.0
2021-04-01 12:30:00,187.26,188.15,187.2,187.21,72096.0,180.4404,181.298,180.3826,180.3923,72096.0
2021-04-01 13:00:00,187.26,187.57,186.92,187.37,24050.0,180.4404,180.7391,180.1128,180.5464,24050.0
2021-04-01 13:30:00,187.37,187.5,186.68,186.87,29451.0,180.5464,180.6717,179.8816,180.0646,29451.0
2021-04-01 14:00:00,186.95,186.95,185.89,185.9,44538.0,180.1417,180.1417,179.1203,179.13,44538.0
2021-04-01 14:30:00,186.0,186.6,185.94,186.59,85344.0,179.2263,179.8045,179.1685,179.7948,85344.0
2021-04-01 15:00:00,186.69,186.69,186.0,186.13,71697.0,179.8912,179.8912,179.2263,179.3516,71697.0
2021-04-01 15:30:00,186.11,186.51,185.95,186.15,192026.0,179.3323,179.7178,179.1781,179.3709,192026.0
2021-04-05 09:30:00,187.34,188.98,187.34,188.25,92589.0,180.5175,182.0978,180.5175,181.3944,92589.0
2021-04-05 10:00:00,188.24,188.29,187.68,188.04,60588.0,181.3848,181.4329,180.8451,181.192,60588.0
2021-04-05 10:30:00,188.0,188.43,187.93,188.0,50588.0,181.1535,181.5678,181.086,181.1535,50588.0
2021-04-05 11:00:00,188.02,188.27,187.4,187.46,48138.0,181.1728,181.4137,180.5753,180.6332,48138.0
2021-04-05 11:30:00,187.53,188.22,187.47,187.74,41243.0,180.7006,181.3655,180.6428,180.903,41243.0
2021-04-05 12:00:00,187.88,188.54,187.82,188.42,33877.0,181.0379,181.6738,180.98,181.5582,33877.0
2021-04-05 12:30:00,188.39,188.63,187.9,188.14,28276.0,181.5293,181.7605,181.0571,181.2884,28276.0
2021-04-05 13:00:00,188.14,188.39,187.94,188.12,30267.0,181.2884,181.5293,181.0957,181.2691,30267.0
2021-04-05 13:30:00,188.15,188.21,187.59,188.02,49459.0,181.298,181.3558,180.7584,181.1728,49459.0
2021-04-05 14:00:00,188.09,188.27,187.61,188.2,41892.0,181.2402,181.4137,180.7777,181.3462,41892.0
2021-04-05 14:30:00,188.22,188.38,187.97,188.24,51363.0,181.3655,181.5197,181.1246,181.3848,51363.0
2021-04-05 15:00:00,188.25,188.79,188.0,188.09,70894.0,181.3944,181.9147,181.1535,181.2402,70894.0
2021-04-05 15:30:00,188.09,188.45,187.88,188.0,142686.0,181.2402,181.5871,181.0379,181.1535,142686.0
2021-04-06 09:30:00,188.29,189.22,187.25,188.47,61639.0,181.4329,182.3291,180.4308,181.6064,61639.0
2021-04-06 10:00:00,188.26,189.48,188.21,189.4,48243.0,181.404,182.5796,181.3558,182.5025,48243.0
2021-04-06 10:30:00,189.33,189.39,188.72,188.87,53079.0,182.4351,182.4929,181.8473,181.9918,53079.0
2021-04-06 11:00:00,188.73,188.79,188.15,188.58,36783.0,181.8569,181.9147,181.298,181.7124,36783.0
2021-04-06 11:30:00,188.54,189.48,188.49,189.2,37837.0,181.6738,182.5796,181.6256,182.3098,37837.0
2021-04-06 12:00:00,189.25,190.04,188.9,189.0,107097.0,182.358,183.1192,182.0207,182.1171,107097.0
2021-04-06 12:30:00,189.07,189.07,188.34,188.61,24442.0,182.1845,182.1845,181.4811,181.7413,24442.0
2021-04-06 13:00:00,188.67,188.82,188.29,188.61,22651.0,181.7991,181.9436,181.4329,181.7413,22651.0
2021-04-06 13:30:00,188.55,188.84,188.34,188.34,31955.0,181.6835,181.9629,181.4811,181.4811,31955.0
2021-04-06 14:00:00,188.4,188.85,188.0,188.38,30992.0,181.5389,181.9725,181.1535,181.5197,30992.0
2021-04-06 14:30:00,188.38,188.38,187.8,188.04,30576.0,181.5197,181.5197,180.9608,181.192,30576.0
2021-04-06 15:00:00,188.04,188.09,186.9,186.98,55742.0,181.192,181.2402,180.0935,180.1706,55742.0
2021-04-06 15:30:00,187.0,187.03,185.85,186.38,266860.0,180.1899,180.2188,179.0818,179.5925,266860.0
2021-04-07 09:30:00,186.3,188.16,186.3,186.6,119758.0,179.5154,181.3077,179.5154,179.8045,119758.0
2021-04-07 10:00:00,186.66,187.18,186.42,186.97,69720.0,179.8623,180.3634,179.631,180.161,69720.0
2021-04-07 10:30:00,186.97,187.14,186.37,186.59,68512.0,180.161,180.3248,179.5829,179.7948,68512.0
2021-04-07 11:00:00,186.53,186.64,185.82,186.04,41895.0,179.737,179.843,179.0529,179.2649,41895.0
2021-04-07 11:30:00,186.22,186.9,186.01,186.83,43237.0,179.4383,180.0935,179.236,180.0261,43237.0
2021-04-07 12:00:00,186.8,186.88,186.47,186.62,54727.0,179.9972,180.0743,179.6792,179.8237,54727.0
2021-04-07 12:30:00,186.62,187.18,186.61,187.04,82935.0,179.8237,180.3634,179.8141,180.2285,82935.0
2021-04-07 13:00:00,187.03,187.41,186.81,187.34,39909.0,180.2188,180.585,180.0068,180.5175,39909.0
2021-04-07 13:30:00,187.29,187.3,186.94,187.09,50826.0,180.4693,180.479,180.1321,180.2766,50826.0
2021-04-07 14:00:00,187.09,187.1,186.63,186.82,56348.0,180.2766,180.2863,179.8334,180.0165,56348.0
2021-04-07 14:30:00,186.87,186.99,186.42,186.5,31389.0,180.0646,180.1803,179.631,179.7081,31389.0
2021-04-07 15:00:00,186.51,187.0,186.2,186.33,38917.0,179.7178,180.1899,179.419,179.5443,38917.0
2021-04-07 15:30:00,186.3,186.84,186.21,186.83,195581.0,179.5154,180.0357,179.4287,180.0261,195581.0
2021-04-08 09:30:00,186.65,186.84,185.59,185.97,50769.0,179.8527,180.0357,178.8313,179.1974,50769.0
2021-04-08 10:00:00,186.0,186.22,185.21,185.53,59382.0,179.2263,179.4383,178.4651,178.7734,59382.0
2021-04-08 10:30:00,185.53,186.13,185.49,185.83,73432.0,178.7734,179.3516,178.7349,179.0625,73432.0
2021-04-08 11:00:00,185.86,186.94,185.8,186.8,35069.0,179.0914,180.1321,179.0336,179.9972,35069.0
2021-04-08 11:30:00,186.77,187.45,186.59,187.15,58708.0,179.9683,180.6235,179.7948,180.3344,58708.0
2021-04-08 12:00:00,187.13,187.79,187.13,187.71,27157.0,180.3152,180.9511,180.3152,180.8741,27157.0
2021-04-08 12:30:00,187.67,187.92,187.53,187.75,21609.0,180.8355,181.0764,180.7006,180.9126,21609.0
2021-04-08 13:00:00,187.73,187.9,187.45,187.49,15420.0,180.8933,181.0571,180.6235,180.6621,15420.0
2021-04-08 13:30:00,187.53,187.76,187.35,187.6,15607.0,180.7006,180.9222,180.5272,180.7681,15607.0
2021-04-08 14:00:00,187.6,188.1,187.47,188.08,12938.0,180.7681,181.2498,180.6428,181.2306,12938.0
2021-04-08 14:30:00,188.0,188.44,188.0,188.41,14861.0,181.1535,181.5775,181.1535,181.5486,14861.0
2021-04-08 15:00:00,188.43,188.56,188.21,188.45,23503.0,181.5678,181.6931,181.3558,181.5871,23503.0
2021-04-08 15:30:00,188.47,188.5,187.73,188.1,86359.0,181.6064,181.6353,180.8933,181.2498,86359.0
2021-04-09 09:30:00,188.89,189.74,188.29,189.62,84404.0,182.0111,182.8301,181.4329,182.7145,84404.0
2021-04-09 10:00:00,189.61,189.83,189.38,189.58,63451.0,182.7049,182.9168,182.4832,182.676,63451.0
2021-04-09 10:30:00,189.57,189.71,189.05,189.14,78054.0,182.6663,182.8012,182.1653,182.252,78054.0
2021-04-09 11:00:00,189.08,189.6,189.03,189.04,38916.0,182.1942,182.6952,182.146,182.1556,38916.0
2021-04-09 11:30:00,189.04,189.24,188.29,188.35,27565.0,182.1556,182.3483,181.4329,181.4907,27565.0
2021-04-09 12:00:00,188.5,189.19,188.36,188.99,45271.0,181.6353,182.3002,181.5004,182.1074,45271.0
2021-04-09 12:30:00,188.93,189.51,188.93,189.37,38525.0,182.0496,182.6085,182.0496,182.4736,38525.0
2021-04-09 13:00:00,189.33,189.53,189.09,189.09,65964.0,182.4351,182.6278,182.2038,182.2038,65964.0
2021-04-09 13:30:00,189.09,189.65,189.09,189.49,44686.0,182.2038,182.7434,182.2038,182.5892,44686.0
2021-04-09 14:00:00,189.56,189.89,189.28,189.74,68783.0,182.6567,182.9747,182.3869,182.8301,68783.0
2021-04-09 14:30:00,189.75,189.93,189.43,189.61,40417.0,182.8398,183.0132,182.5314,182.7049,40417.0
2021-04-09 15:00:00,189.61,190.0,189.54,189.97,55918.0,182.7049,183.0807,182.6374,183.0517,55918.0
2021-04-09 15:30:00,190.0,191.15,189.92,190.82,117299.0,183.0807,184.1888,183.0036,183.8708,117299.0
2021-04-12 09:30:00,190.88,192.98,190.88,192.95,50620.0,183.9286,185.9521,183.9286,185.9232,50620.0
2021-04-12 10:00:00,192.76,193.19,192.29,192.44,33085.0,185.7401,186.1545,185.2873,185.4318,33085.0
2021-04-12 10:30:00,192.31,192.73,192.19,192.52,44056.0,185.3065,185.7112,185.1909,185.5089,44056.0
2021-04-12 11:00:00,192.55,193.34,192.33,193.09,27962.0,185.5378,186.299,185.3258,186.0581,27962.0
2021-04-12 11:30:00,193.09,193.23,192.8,192.9,28732.0,186.0581,186.193,185.7787,185.875,28732.0
2021-04-12 12:00:00,192.9,193.29,192.72,193.08,31239.0,185.875,186.2508,185.7016,186.0485,31239.0
2021-04-12 12:30:00,193.12,193.2,192.92,192.94,26702.0,186.087,186.1641,185.8943,185.9136,26702.0
2021-04-12 13:00:00,193.02,193.02,192.5,192.62,23048.0,185.9907,185.9907,185.4896,185.6052,23048.0
2021-04-12 13:30:00,192.67,192.69,192.04,192.16,22613.0,185.6534,185.6727,185.0464,185.162,22613.0
2021-04-12 14:00:00,192.29,192.45,191.96,192.42,25878.0,185.2873,185.4414,184.9693,185.4125,25878.0
2021-04-12 14:30:00,192.42,192.73,192.36,192.6,23970.0,185.4125,185.7112,185.3547,185.586,23970.0
2021-04-12 15:00:00,192.6,192.6,191.15,191.4,48295.0,185.586,185.586,184.1888,184.4297,48295.0
2021-04-12 15:30:00,191.4,191.99,191.25,191.69,159133.0,184.4297,184.9982,184.2851,184.7091,159133.0
2021-04-13 09:30:00,190.71,190.99,188.48,189.28,92842.0,183.7648,184.0346,181.616,182.3869,92842.0
2021-04-13 10:00:00,189.29,189.55,188.34,189.34,72665.0,182.3965,182.647,181.4811,182.4447,72665.0
2021-04-13 10:30:00,189.34,190.19,189.01,189.6,103291.0,182.4447,183.2637,182.1267,182.6952,103291.0
2021-04-13 11:00:00,189.62,189.66,188.96,188.97,68803.0,182.7145,182.753,182.0785,182.0882,68803.0
2021-04-13 11:30:00,188.97,189.65,188.38,189.46,70477.0,182.0882,182.7434,181.5197,182.5603,70477.0
2021-04-13 12:00:00,189.46,189.52,188.88,188.88,42190.0,182.5603,182.6181,182.0014,182.0014,42190.0
2021-04-13 12:30:00,188.88,189.33,188.87,189.12,25980.0,182.0014,182.4351,181.9918,182.2327,25980.0
2021-04-13 13:00:00,189.12,189.12,188.78,188.94,15279.0,182.2327,182.2327,181.9051,182.0593,15279.0
2021-04-13 13:30:00,188.94,189.26,188.87,189.11,19915.0,182.0593,182.3676,181.9918,182.2231,19915.0
2021-04-13 14:00:00,189.1,190.06,189.1,189.91,20574.0,182.2134,183.1385,182.2134,182.9939,20574.0
2021-04-13 14:30:00,189.98,190.2,189.81,190.01,24977.0,183.0614,183.2734,182.8976,183.0903,24977.0
2021-04-13 15:00:00,190.0,190.52,189.91,190.0,35759.0,183.0807,183.5817,182.9939,183.0807,35759.0
2021-04-13 15:30:00,190.0,190.09,188.15,188.58,302255.0,183.0807,183.1674,181.298,181.7124,302255.0
2021-04-14 09:30:00,189.37,192.74,189.03,192.28,74306.0,182.4736,185.7209,182.146,185.2776,74306.0
2021-04-14 10:00:00,192.34,193.21,191.89,193.11,66055.0,185.3354,186.1738,184.9018,186.0774,66055.0
2021-04-14 10:30:00,193.09,193.55,192.03,192.08,181426.0,186.0581,186.5014,185.0367,185.0849,181426.0
2021-04-14 11:00:00,192.0,192.6,191.43,192.55,37791.0,185.0078,185.586,184.4586,185.5378,37791.0
2021-04-14 11:30:00,192.59,192.64,191.93,192.05,36722.0,185.5763,185.6245,184.9404,185.056,36722.0
2021-04-14 12:00:00,192.01,192.2,191.76,191.92,30188.0,185.0175,185.2005,184.7766,184.9307,30188.0
2021-04-14 12:30:00,191.94,192.13,191.59,191.7,33375.0,184.95,185.1331,184.6128,184.7187,33375.0
2021-04-14 13:00:00,191.71,192.11,191.5,191.74,56365.0,184.7284,185.1138,184.526,184.7573,56365.0
2021-04-14 13:30:00,191.72,192.07,191.62,191.76,36086.0,184.738,185.0753,184.6417,184.7766,36086.0
2021-04-14 14:00:00,191.67,191.85,191.43,191.52,47865.0,184.6898,184.8633,184.4586,184.5453,47865.0
2021-04-14 14:30:00,191.52,191.56,190.91,190.91,35873.0,184.5453,184.5838,183.9575,183.9575,35873.0
2021-04-14 15:00:00,190.9,191.25,190.7,191.22,52781.0,183.9479,184.2851,183.7552,184.2562,52781.0
2021-04-14 15:30:00,191.21,191.25,190.7,191.0,151681.0,184.2466,184.2851,183.7552,184.0442,151681.0
2021-04-15 09:30:00,192.21,192.21,190.38,191.58,83389.0,185.2102,185.2102,183.4468,184.6031,83389.0
2021-04-15 10:00:00,191.58,191.99,191.21,191.54,63917.0,184.6031,184.9982,184.2466,184.5646,63917.0
2021-04-15 10:30:00,191.58,192.27,191.57,192.24,53896.0,184.6031,185.268,184.5935,185.2391,53896.0
2021-04-15 11:00:00,192.43,193.23,192.43,192.51,45506.0,185.4222,186.193,185.4222,185.4992,45506.0
2021-04-15 11:30:00,192.5,192.98,192.42,192.66,48580.0,185.4896,185.9521,185.4125,185.6438,48580.0
2021-04-15 12:00:00,192.66,192.91,192.39,192.6,81574.0,185.6438,185.8847,185.3836,185.586,81574.0
2021-04-15 12:30:00,192.65,192.87,192.46,192.6,86736.0,185.6341,185.8461,185.4511,185.586,86736.0
2021-04-15 13:00:00,192.64,193.42,192.47,193.21,70000.0,185.6245,186.3761,185.4607,186.1738,70000.0
2021-04-15 13:30:00,193.27,193.82,193.09,193.37,27511.0,186.2316,186.7615,186.0581,186.3279,27511.0
2021-04-15 14:00:00,193.34,193.99,193.25,193.98,27216.0,186.299,186.9253,186.2123,186.9157,27216.0
2021-04-15 14:30:00,194.0,194.29,193.57,193.75,37662.0,186.935,187.2144,186.5206,186.6941,37662.0
2021-04-15 15:00:00,193.82,193.88,193.02,193.08,48519.0,186.7615,186.8194,185.9907,186.0485,48519.0
2021-04-15 15:30:00,193.08,193.72,192.81,193.39,103731.0,186.0485,186.6652,185.7883,186.3472,103731.0
2021-04-16 09:30:00,194.86,196.97,194.63,196.06,209746.0,187.7637,189.7968,187.542,188.92,209746.0
2021-04-16 10:00:00,195.94,196.27,194.93,195.22,79923.0,188.8043,189.1223,187.8311,188.1106,79923.0
2021-04-16 10:30:00,195.23,195.91,195.2,195.87,33810.0,188.1202,188.7754,188.0913,188.7369,33810.0
2021-04-16 11:00:00,195.8,195.98,195.23,195.31,30839.0,188.6694,188.8429,188.1202,188.1973,30839.0
2021-04-16 11:30:00,195.31,195.68,195.06,195.33,30424.0,188.1973,188.5538,187.9564,188.2165,30424.0
2021-04-16 12:00:00,195.31,195.33,195.08,195.25,33359.0,188.1973,188.2165,187.9757,188.1395,33359.0
2021-04-16 12:30:00,195.23,195.34,194.94,195.14,25165.0,188.1202,188.2262,187.8408,188.0335,25165.0
2021-04-16 13:00:00,195.09,195.71,194.98,195.59,29675.0,187.9853,188.5827,187.8793,188.4671,29675.0
2021-04-16 13:30:00,195.56,196.13,195.55,196.02,40477.0,188.4382,188.9874,188.4285,188.8814,40477.0
2021-04-16 14:00:00,195.99,196.45,195.92,196.36,38223.0,188.8525,189.2958,188.7851,189.209,38223.0
2021-04-16 14:30:00,196.42,196.81,196.35,196.79,154552.0,189.2669,189.6427,189.1994,189.6234,154552.0
2021-04-16 15:00:00,196.77,197.06,196.68,197.02,38859.0,189.6041,189.8835,189.5174,189.845,38859.0
2021-04-16 15:30:00,196.99,197.21,196.6,196.93,135845.0,189.8161,190.0281,189.4403,189.7583,135845.0
2021-04-19 09:30:00,195.61,197.25,192.36,192.66,181468.0,188.4864,190.0666,185.3547,185.6438,181468.0
2021-04-19 10:00:00,192.8,193.9,192.2,193.85,89199.0,185.7787,186.8386,185.2005,186.7904,89199.0
2021-04-19 10:30:00,193.88,194.17,192.78,192.9,59438.0,186.8194,187.0988,185.7594,185.875,59438.0
2021-04-19 11:00:00,192.93,193.25,192.44,192.82,33094.0,185.904,186.2123,185.4318,185.798,33094.0
2021-04-19 11:30:00,192.87,193.23,192.62,192.71,31339.0,185.8461,186.193,185.6052,185.692,31339.0
2021-04-19 12:00:00,192.72,193.12,192.37,192.85,32893.0,185.7016,186.087,185.3643,185.8269,32893.0
2021-04-19 12:30:00,192.74,193.18,192.48,192.71,26949.0,185.7209,186.1448,185.4703,185.692,26949.0
2021-04-19 13:00:00,192.71,193.36,192.64,193.25,34537.0,185.692,186.3183,185.6245,186.2123,34537.0
2021-04-19 13:30:00,193.3,193.72,192.88,193.7,83312.0,186.2605,186.6652,185.8558,186.6459,83312.0
2021-04-19 14:00:00,193.59,194.05,193.12,193.4,39129.0,186.5399,186.9832,186.087,186.3568,39129.0
2021-04-19 14:30:00,193.41,193.92,193.33,193.64,51902.0,186.3665,186.8579,186.2894,186.5881,51902.0
2021-04-19 15:00:00,193.62,194.62,193.52,194.53,70975.0,186.5688,187.5324,186.4725,187.4457,70975.0
2021-04-19 15:30:00,194.53,195.12,194.12,194.84,174393.0,187.4457,188.0142,187.0506,187.7444,174393.0
2021-04-20 09:30:00,194.32,195.8,193.56,194.49,109921.0,187.2433,188.6694,186.511,187.4071,109921.0
2021-04-20 10:00:00,194.5,195.61,194.5,194.85,43464.0,187.4168,188.4864,187.4168,187.754,43464.0
2021-04-20 10:30:00,194.77,194.82,193.19,194.07,65555.0,187.6769,187.7251,186.1545,187.0024,65555.0
2021-04-20 11:00:00,194.14,194.14,193.56,193.84,51282.0,187.0699,187.0699,186.511,186.7808,51282.0
2021-04-20 11:30:00,193.77,193.85,192.95,193.45,52254.0,186.7134,186.7904,185.9232,186.405,52254.0
2021-04-20 12:00:00,193.46,194.0,193.14,193.15,69948.0,186.4147,186.935,186.1063,186.1159,69948.0
2021-04-20 12:30:00,193.15,193.59,193.02,193.53,40387.0,186.1159,186.5399,185.9907,186.4821,40387.0
2021-04-20 13:00:00,193.53,193.96,193.3,193.44,36655.0,186.4821,186.8964,186.2605,186.3954,36655.0
2021-04-20 13:30:00,193.3,193.83,193.17,193.4,39775.0,186.2605,186.7712,186.1352,186.3568,39775.0
2021-04-20 14:00:00,193.4,193.59,193.23,193.42,38352.0,186.3568,186.5399,186.193,186.3761,38352.0
2021-04-20 14:30:00,193.42,193.44,192.88,193.16,61938.0,186.3761,186.3954,185.8558,186.1256,61938.0
2021-04-20 15:00:00,193.1,193.62,192.93,193.03,88556.0,186.0678,186.5688,185.904,186.0003,88556.0
2021-04-20 15:30:00,193.03,193.53,192.88,192.9,220240.0,186.0003,186.4821,185.8558,185.875,220240.0
2021-04-21 09:30:00,193.6,196.38,193.35,196.23,77507.0,186.5496,189.2283,186.3087,189.0838,77507.0
2021-04-21 10:00:00,196.23,197.09,195.71,197.09,74928.0,189.0838,189.9125,188.5827,189.9125,74928.0
2021-04-21 10:30:00,197.1,197.76,196.89,196.89,96749.0,189.9221,190.5581,189.7197,189.7197,96749.0
2021-04-21 11:00:00,196.87,197.61,196.22,196.54,50053.0,189.7005,190.4135,189.0741,189.3825,50053.0
2021-04-21 11:30:00,196.61,196.63,195.69,195.95,54641.0,189.4499,189.4692,188.5634,188.814,54641.0
2021-04-21 12:00:00,195.98,196.8,195.88,196.67,58997.0,188.8429,189.633,188.7465,189.5077,58997.0
2021-04-21 12:30:00,196.69,197.32,196.57,197.08,48138.0,189.527,190.1341,189.4114,189.9028,48138.0
2021-04-21 13:00:00,197.04,197.42,196.78,196.78,42091.0,189.8643,190.2304,189.6137,189.6137,42091.0
2021-04-21 13:30:00,196.82,197.75,196.74,197.7,32815.0,189.6523,190.5484,189.5752,190.5002,32815.0
2021-04-21 14:00:00,197.74,198.51,197.68,198.32,40766.0,190.5388,191.2807,190.481,191.0977,40766.0
2021-04-21 14:30:00,198.28,198.49,197.92,198.08,44333.0,191.0591,191.2615,190.7122,190.8664,44333.0
2021-04-21 15:00:00,198.03,198.42,197.62,197.68,71891.0,190.8182,191.194,190.4232,190.481,71891.0
2021-04-21 15:30:00,197.71,198.39,197.39,197.39,153187.0,190.5099,191.1651,190.2015,190.2015,153187.0
2021-04-22 09:30:00,203.0,203.91,201.07,202.71,218309.0,195.6072,196.4841,193.7475,195.3278,218309.0
2021-04-22 10:00:00,202.39,203.53,201.63,202.93,86977.0,195.0194,196.1179,194.2871,195.5398,86977.0
2021-04-22 10:30:00,202.98,204.64,202.7,204.38,174017.0,195.588,197.1875,195.3182,196.937,174017.0
2021-04-22 11:00:00,204.45,205.58,204.1,204.34,85231.0,197.0044,198.0933,196.6672,196.8984,85231.0
2021-04-22 11:30:00,204.17,204.96,203.47,203.55,216572.0,196.7346,197.4958,196.0601,196.1372,216572.0
2021-04-22 12:00:00,203.58,203.61,202.73,203.31,110111.0,196.1661,196.195,195.3471,195.9059,110111.0
2021-04-22 12:30:00,203.37,203.93,202.0,202.0,80931.0,195.9638,196.5034,194.6436,194.6436,80931.0
2021-04-22 13:00:00,202.0,202.55,200.75,201.9,95916.0,194.6436,195.1736,193.4392,194.5473,95916.0
2021-04-22 13:30:00,201.9,202.17,199.61,199.68,128650.0,194.5473,194.8075,192.3407,192.4081,128650.0
2021-04-22 14:00:00,199.68,201.02,198.73,200.88,108886.0,192.4081,193.6993,191.4927,193.5644,108886.0
2021-04-22 14:30:00,200.85,201.79,200.38,201.53,54655.0,193.5355,194.4413,193.0826,194.1908,54655.0
2021-04-22 15:00:00,201.56,201.88,200.29,200.57,80550.0,194.2197,194.528,192.9959,193.2657,80550.0
2021-04-22 15:30:00,200.57,202.44,200.57,201.63,330062.0,193.2657,195.0676,193.2657,194.2871,330062.0
2021-04-23 09:30:00,202.61,202.61,199.05,200.23,139834.0,195.2314,195.2314,191.8011,192.9381,139834.0
2021-04-23 10:00:00,200.23,200.55,198.21,199.14,94211.0,192.9381,193.2464,190.9917,191.8878,94211.0
2021-04-23 10:30:00,199.13,201.38,199.05,201.38,89523.0,191.8782,194.0462,191.8011,194.0462,89523.0
2021-04-23 11:00:00,201.24,202.71,201.15,202.02,49506.0,193.9113,195.3278,193.8246,194.6629,49506.0
2021-04-23 11:30:00,202.14,202.96,201.27,202.93,66502.0,194.7785,195.5687,193.9402,195.5398,66502.0
2021-04-23 12:00:00,202.9,202.91,202.02,202.23,88063.0,195.5109,195.5205,194.6629,194.8653,88063.0
2021-04-23 12:30:00,202.28,203.2,202.28,202.84,59386.0,194.9134,195.7999,194.9134,195.4531,59386.0
2021-04-23 13:00:00,202.84,203.18,202.5,203.14,52197.0,195.4531,195.7807,195.1254,195.7421,52197.0
2021-04-23 13:30:00,203.14,204.21,202.9,203.25,95825.0,195.7421,196.7732,195.5109,195.8481,95825.0
2021-04-23 14:00:00,203.27,203.68,203.0,203.26,53205.0,195.8674,196.2625,195.6072,195.8578,53205.0
2021-04-23 14:30:00,203.29,203.5,203.09,203.12,47497.0,195.8867,196.089,195.6939,195.7229,47497.0
2021-04-23 15:00:00,203.16,203.22,202.57,202.61,54522.0,195.7614,195.8192,195.1929,195.2314,54522.0
2021-04-23 15:30:00,202.63,203.24,201.92,202.5,191302.0,195.2507,195.8385,194.5666,195.1254,191302.0
2021-04-26 09:30:00,196.23,200.67,196.22,199.06,173804.0,189.0838,193.3621,189.0741,191.8107,173804.0
2021-04-26 10:00:00,199.06,200.44,198.74,200.38,87702.0,191.8107,193.1405,191.5024,193.0826,87702.0
2021-04-26 10:30:00,200.4,201.08,199.83,199.98,96350.0,193.1019,193.7571,192.5527,192.6972,96350.0
2021-04-26 11:00:00,199.98,200.38,199.48,200.37,56130.0,192.6972,193.0826,192.2154,193.073,56130.0
2021-04-26 11:30:00,200.37,200.71,199.95,200.59,50227.0,193.073,193.4006,192.6683,193.285,50227.0
2021-04-26 12:00:00,200.59,200.8,200.09,200.36,51153.0,193.285,193.4873,192.8032,193.0634,51153.0
2021-04-26 12:30:00,200.42,201.08,200.14,200.7,38215.0,193.1212,193.7571,192.8514,193.391,38215.0
2021-04-26 13:00:00,200.67,200.96,199.82,200.07,45015.0,193.3621,193.6415,192.543,192.7839,45015.0
2021-04-26 13:30:00,200.07,200.69,199.56,200.69,32872.0,192.7839,193.3814,192.2925,193.3814,32872.0
2021-04-26 14:00:00,200.65,200.91,200.35,200.86,30389.0,193.3428,193.5933,193.0537,193.5452,30389.0
2021-04-26 14:30:00,200.88,201.11,200.66,200.73,39556.0,193.5644,193.7861,193.3524,193.4199,39556.0
2021-04-26 15:00:00,200.78,201.1,200.42,200.42,55039.0,193.4681,193.7764,193.1212,193.1212,55039.0
2021-04-26 15:30:00,200.4,201.11,200.26,200.46,145432.0,193.1019,193.7861,192.967,193.1597,145432.0
2021-04-27 09:30:00,200.85,200.85,197.41,198.37,119647.0,193.5355,193.5355,190.2208,191.1458,119647.0
2021-04-27 10:00:00,198.37,199.5,198.3,199.41,93361.0,191.1458,192.2347,191.0784,192.148,93361.0
2021-04-27 10:30:00,199.41,200.03,199.17,199.99,114893.0,192.148,192.7454,191.9167,192.7068,114893.0
2021-04-27 11:00:00,200.02,200.4,199.78,200.16,81506.0,192.7358,193.1019,192.5045,192.8707,81506.0
2021-04-27 11:30:00,200.3,200.31,199.59,200.0,49625.0,193.0056,193.0152,192.3214,192.7165,49625.0
2021-04-27 12:00:00,200.06,200.95,199.94,200.13,87924.0,192.7743,193.6319,192.6587,192.8417,87924.0
2021-04-27 12:30:00,200.18,200.68,199.67,199.85,51167.0,192.8899,193.3717,192.3985,192.5719,51167.0
2021-04-27 13:00:00,199.78,201.03,199.76,200.9,59702.0,192.5045,193.709,192.4852,193.5837,59702.0
2021-04-27 13:30:00,200.94,200.96,200.07,200.42,63587.0,193.6222,193.6415,192.7839,193.1212,63587.0
2021-04-27 14:00:00,200.39,200.42,199.64,199.76,66880.0,193.0923,193.1212,192.3696,192.4852,66880.0
2021-04-27 14:30:00,199.75,199.79,198.81,199.08,79477.0,192.4756,192.5141,191.5698,191.83,79477.0
2021-04-27 15:00:00,199.1,199.72,197.95,198.8,135502.0,191.8493,192.4467,190.7411,191.5602,135502.0
2021-04-27 15:30:00,198.87,199.15,198.27,198.95,262963.0,191.6276,191.8974,191.0495,191.7047,262963.0
2021-04-28 09:30:00,199.28,199.38,197.55,199.01,140220.0,192.0227,192.1191,190.3557,191.7625,140220.0
2021-04-28 10:00:00,198.88,200.44,198.81,199.81,115735.0,191.6373,193.1405,191.5698,192.5334,115735.0
2021-04-28 10:30:00,199.81,200.43,199.2,199.88,111469.0,192.5334,193.1308,191.9456,192.6008,111469.0
2021-04-28 11:00:00,199.93,200.9,199.68,200.46,95468.0,192.649,193.5837,192.4081,193.1597,95468.0
2021-04-28 11:30:00,200.53,200.56,199.73,200.09,95831.0,193.2272,193.2561,192.4563,192.8032,95831.0
2021-04-28 12:00:00,200.09,200.64,199.88,199.96,94891.0,192.8032,193.3332,192.6008,192.6779,94891.0
2021-04-28 12:30:00,199.96,200.8,199.95,200.31,35484.0,192.6779,193.4873,192.6683,193.0152,35484.0
2021-04-28 13:00:00,200.28,200.41,199.9,200.19,40615.0,192.9863,193.1115,192.6201,192.8996,40615.0
2021-04-28 13:30:00,200.23,200.24,199.06,199.2,59412.0,192.9381,192.9477,191.8107,191.9456,59412.0
2021-04-28 14:00:00,199.2,199.6,198.49,198.57,170271.0,191.9456,192.331,191.2615,191.3386,170271.0
2021-04-28 14:30:00,198.57,199.25,198.34,198.59,142292.0,191.3386,191.9938,191.1169,191.3578,142292.0
2021-04-28 15:00:00,198.56,198.83,197.93,198.32,141455.0,191.3289,191.5891,190.7219,191.0977,141455.0
2021-04-28 15:30:00,198.32,198.8,197.71,198.49,330061.0,191.0977,191.5602,190.5099,191.2615,330061.0
2021-04-29 09:30:00,199.65,202.94,199.55,202.3,140749.0,192.3792,195.5494,192.2829,194.9327,140749.0
2021-04-29 10:00:00,202.12,203.55,201.12,201.34,180640.0,194.7593,196.1372,193.7957,194.0077,180640.0
2021-04-29 10:30:00,201.47,201.71,199.92,200.76,74172.0,194.1329,194.3642,192.6394,193.4488,74172.0
2021-04-29 11:00:00,200.85,201.54,200.79,200.91,39751.0,193.5355,194.2004,193.4777,193.5933,39751.0
2021-04-29 11:30:00,200.91,201.62,200.72,201.4,42338.0,193.5933,194.2775,193.4103,194.0655,42338.0
2021-04-29 12:00:00,201.3,201.3,200.33,200.43,40291.0,193.9691,193.9691,193.0345,193.1308,40291.0
2021-04-29 12:30:00,200.44,200.95,200.42,200.65,32401.0,193.1405,193.6319,193.1212,193.3428,32401.0
2021-04-29 13:00:00,200.65,201.12,200.46,201.01,33625.0,193.3428,193.7957,193.1597,193.6897,33625.0
2021-04-29 13:30:00,201.01,201.65,200.87,201.46,40423.0,193.6897,194.3064,193.5548,194.1233,40423.0
2021-04-29 14:00:00,201.49,201.64,201.04,201.19,39278.0,194.1522,194.2968,193.7186,193.8631,39278.0
2021-04-29 14:30:00,201.28,202.33,201.05,201.45,41947.0,193.9499,194.9616,193.7282,194.1137,41947.0
2021-04-29 15:00:00,201.44,201.97,201.33,201.78,63333.0,194.104,194.6147,193.998,194.4317,63333.0
2021-04-29 15:30:00,201.8,202.32,201.72,201.93,127524.0,194.4509,194.952,194.3738,194.5762,127524.0
2021-04-30 09:30:00,201.71,203.44,201.18,203.44,67541.0,194.3642,196.0312,193.8535,196.0312,67541.0
2021-04-30 10:00:00,203.44,203.71,202.62,202.67,55039.0,196.0312,196.2914,195.2411,195.2892,55039.0
2021-04-30 10:30:00,202.81,203.29,202.35,202.83,68594.0,195.4241,195.8867,194.9809,195.4434,68594.0
2021-04-30 11:00:00,202.87,202.87,202.13,202.19,39652.0,195.482,195.482,194.7689,194.8267,39652.0
2021-04-30 11:30:00,202.14,202.23,201.19,201.27,41587.0,194.7785,194.8653,193.8631,193.9402,41587.0
2021-04-30 12:00:00,201.15,201.22,200.83,201.03,33693.0,193.8246,193.892,193.5163,193.709,33693.0
2021-04-30 12:30:00,201.12,201.54,201.12,201.4,35817.0,193.7957,194.2004,193.7957,194.0655,35817.0
2021-04-30 13:00:00,201.46,201.49,201.15,201.36,29231.0,194.1233,194.1522,193.8246,194.027,29231.0
2021-04-30 13:30:00,201.4,201.41,200.76,200.88,47370.0,194.0655,194.0751,193.4488,193.5644,47370.0
2021-04-30 14:00:00,200.91,201.13,200.79,201.13,26436.0,193.5933,193.8053,193.4777,193.8053,26436.0
2021-04-30 14:30:00,201.08,201.42,200.97,201.12,36295.0,193.7571,194.0848,193.6512,193.7957,36295.0
2021-04-30 15:00:00,201.06,201.38,201.06,201.25,54583.0,193.7379,194.0462,193.7379,193.921,54583.0
2021-04-30 15:30:00,201.3,201.54,200.57,201.09,200434.0,193.9691,194.2004,193.2657,193.7668,200434.0
2021-05-03 09:30:00,203.34,204.86,203.09,204.65,79962.0,195.9348,197.3995,195.6939,197.1971,79962.0
2021-05-03 10:00:00,204.5,204.65,201.68,202.7,97797.0,197.0526,197.1971,194.3353,195.3182,97797.0
2021-05-03 10:30:00,202.7,203.71,202.65,203.67,32626.0,195.3182,196.2914,195.27,196.2528,32626.0
2021-05-03 11:00:00,203.69,203.92,203.2,203.4,46141.0,196.2721,196.4937,195.7999,195.9927,46141.0
2021-05-03 11:30:00,203.38,204.35,203.38,204.25,57548.0,195.9734,196.9081,195.9734,196.8117,57548.0
2021-05-03 12:00:00,204.29,204.45,203.93,204.31,35764.0,196.8502,197.0044,196.5034,196.8695,35764.0
2021-05-03 12:30:00,204.34,204.54,204.12,204.31,39219.0,196.8984,197.0911,196.6864,196.8695,39219.0
2021-05-03 13:00:00,204.31,204.34,203.79,204.17,27963.0,196.8695,196.8984,196.3685,196.7346,27963.0
2021-05-03 13:30:00,204.21,204.59,204.16,204.45,38673.0,196.7732,197.1393,196.725,197.0044,38673.0
2021-05-03 14:00:00,204.45,204.98,204.37,204.81,89669.0,197.0044,197.5151,196.9273,197.3513,89669.0
2021-05-03 14:30:00,204.85,205.6,204.68,205.48,113615.0,197.3899,198.1125,197.226,197.9969,113615.0
2021-05-03 15:00:00,205.42,205.64,205.07,205.27,55679.0,197.9391,198.1511,197.6018,197.7946,55679.0
2021-05-03 15:30:00,205.31,205.35,204.18,204.52,113916.0,197.8331,197.8716,196.7443,197.0719,113916.0
2021-05-04 09:30:00,204.0,205.0,203.0,203.91,201490.0,196.5708,197.5344,195.6072,196.4841,201490.0
2021-05-04 10:00:00,203.83,204.46,203.35,203.71,105690.0,196.407,197.0141,195.9445,196.2914,105690.0
2021-05-04 10:30:00,203.78,204.3,203.08,203.93,62843.0,196.3588,196.8599,195.6843,196.5034,62843.0
2021-05-04 11:00:00,203.82,203.85,202.18,203.14,66696.0,196.3974,196.4263,194.8171,195.7421,66696.0
2021-05-04 11:30:00,203.18,204.39,203.03,203.71,78090.0,195.7807,196.9466,195.6361,196.2914,78090.0
2021-05-04 12:00:00,203.71,204.59,203.71,204.1,57382.0,196.2914,197.1393,196.2914,196.6672,57382.0
2021-05-04 12:30:00,204.1,204.72,204.0,204.71,38603.0,196.6672,197.2646,196.5708,197.255,38603.0
2021-05-04 13:00:00,204.71,205.53,204.57,205.28,61465.0,197.255,198.0451,197.1201,197.8042,61465.0
2021-05-04 13:30:00,205.3,205.64,204.97,205.47,48818.0,197.8235,198.1511,197.5055,197.9873,48818.0
2021-05-04 14:00:00,205.47,206.29,205.41,206.24,73564.0,197.9873,198.7774,197.9295,198.7292,73564.0
2021-05-04 14:30:00,206.22,206.67,206.15,206.16,57761.0,198.71,199.1436,198.6425,198.6521,57761.0
2021-05-04 15:00:00,206.15,206.52,205.83,206.13,72337.0,198.6425,198.999,198.3342,198.6232,72337.0
2021-05-04 15:30:00,206.11,206.57,205.57,206.57,214085.0,198.604,199.0472,198.0836,199.0472,214085.0
2021-05-05 09:30:00,206.02,206.6,204.31,205.73,86856.0,198.5172,199.0761,196.8695,198.2378,86856.0
2021-05-05 10:00:00,205.79,206.64,204.81,206.6,44871.0,198.2956,199.1147,197.3513,199.0761,44871.0
2021-05-05 10:30:00,206.53,206.92,206.18,206.53,34341.0,199.0087,199.3845,198.6714,199.0087,34341.0
2021-05-05 11:00:00,206.54,207.69,206.32,207.1,37134.0,199.0183,200.1264,198.8063,199.5579,37134.0
2021-05-05 11:30:00,206.61,207.69,206.53,206.96,46958.0,199.0858,200.1264,199.0087,199.423,46958.0
2021-05-05 12:00:00,206.96,207.31,206.87,207.15,43049.0,199.423,199.7603,199.3363,199.6061,43049.0
2021-05-05 12:30:00,207.12,207.75,207.0,207.66,29627.0,199.5772,200.1842,199.4616,200.0975,29627.0
2021-05-05 13:00:00,207.75,207.85,207.24,207.24,21671.0,200.1842,200.2806,199.6928,199.6928,21671.0
2021-05-05 13:30:00,207.35,207.65,207.3,207.58,28663.0,199.7988,200.0879,199.7506,200.0204,28663.0
2021-05-05 14:00:00,207.64,208.41,207.59,208.18,39793.0,200.0782,200.8202,200.0301,200.5986,39793.0
2021-05-05 14:30:00,208.18,208.51,208.14,208.24,37647.0,200.5986,200.9166,200.56,200.6564,37647.0
2021-05-05 15:00:00,208.26,208.49,207.42,207.62,95684.0,200.6757,200.8973,199.8663,200.059,95684.0
2021-05-05 15:30:00,207.55,207.98,207.01,207.78,150236.0,199.9915,200.4059,199.4712,200.2132,150236.0
2021-05-06 09:30:00,207.97,208.94,207.78,208.59,79178.0,200.3962,201.3309,200.2132,200.9937,79178.0
2021-05-06 10:00:00,208.47,208.64,207.53,208.13,41642.0,200.878,201.0418,199.9723,200.5504,41642.0
2021-05-06 10:30:00,208.11,208.84,207.71,208.62,35198.0,200.5311,201.2345,200.1457,201.0226,35198.0
2021-05-06 11:00:00,208.62,208.69,207.51,207.92,82344.0,201.0226,201.09,199.953,200.3481,82344.0
2021-05-06 11:30:00,208.01,208.92,208.01,208.29,30449.0,200.4348,201.3116,200.4348,200.7046,30449.0
2021-05-06 12:00:00,208.3,208.6,208.21,208.4,25344.0,200.7142,201.0033,200.6275,200.8106,25344.0
2021-05-06 12:30:00,208.4,208.44,207.96,208.11,28260.0,200.8106,200.8491,200.3866,200.5311,28260.0
2021-05-06 13:00:00,208.16,208.5,207.97,208.12,30981.0,200.5793,200.9069,200.3962,200.5408,30981.0
2021-05-06 13:30:00,208.12,208.34,207.71,207.84,39227.0,200.5408,200.7528,200.1457,200.271,39227.0
2021-05-06 14:00:00,207.81,207.81,207.21,207.35,35435.0,200.2421,200.2421,199.6639,199.7988,35435.0
2021-05-06 14:30:00,207.35,208.27,207.23,208.14,42816.0,199.7988,200.6853,199.6832,200.56,42816.0
2021-05-06 15:00:00,208.1,208.87,208.1,208.71,75764.0,200.5215,201.2635,200.5215,201.1093,75764.0
2021-05-06 15:30:00,208.7,209.84,208.6,209.48,182912.0,201.0996,202.1981,201.0033,201.8512,182912.0
2021-05-07 09:30:00,207.6,209.48,207.14,209.22,76803.0,200.0397,201.8512,199.5965,201.6007,76803.0
2021-05-07 10:00:00,209.23,210.85,209.2,210.71,46687.0,201.6103,203.1713,201.5814,203.0364,46687.0
2021-05-07 10:30:00,210.73,211.24,210.4,210.84,38744.0,203.0557,203.5471,202.7377,203.1617,38744.0
2021-05-07 11:00:00,210.84,210.99,210.38,210.64,37217.0,203.1617,203.3062,202.7185,202.969,37217.0
2021-05-07 11:30:00,210.66,210.84,210.12,210.16,24648.0,202.9883,203.1617,202.4679,202.5065,24648.0
2021-05-07 12:00:00,210.07,210.46,209.86,210.17,37066.0,202.4198,202.7956,202.2174,202.5161,37066.0
2021-05-07 12:30:00,210.26,210.46,208.83,208.85,77322.0,202.6028,202.7956,201.2249,201.2442,77322.0
2021-05-07 13:00:00,209.2,210.51,209.2,210.06,29294.0,201.5814,202.8437,201.5814,202.4101,29294.0
2021-05-07 13:30:00,210.07,210.71,210.07,210.58,27594.0,202.4198,203.0364,202.4198,202.9112,27594.0
2021-05-07 14:00:00,210.54,210.64,210.03,210.31,13709.0,202.8726,202.969,202.3812,202.651,13709.0
2021-05-07 14:30:00,210.3,210.39,209.86,210.08,18827.0,202.6414,202.7281,202.2174,202.4294,18827.0
2021-05-07 15:00:00,210.0,210.59,209.98,210.58,21404.0,202.3523,202.9208,202.333,202.9112,21404.0
2021-05-07 15:30:00,210.61,210.64,210.08,210.62,122836.0,202.9401,202.969,202.4294,202.9497,122836.0
2021-05-10 09:30:00,211.19,212.29,210.0,211.97,74220.0,203.499,204.5589,202.3523,204.2506,74220.0
2021-05-10 10:00:00,212.12,213.0,211.84,212.99,63171.0,204.3951,205.2431,204.1253,205.2334,63171.0
2021-05-10 10:30:00,213.04,213.34,212.08,213.01,44107.0,205.2816,205.5707,204.3566,205.2527,44107.0
2021-05-10 11:00:00,212.85,213.59,212.7,213.43,39381.0,205.0985,205.8116,204.954,205.6574,39381.0
2021-05-10 11:30:00,213.34,213.88,212.87,213.49,52679.0,205.5707,206.091,205.1178,205.7152,52679.0
2021-05-10 12:00:00,213.55,213.7,212.93,213.22,27838.0,205.773,205.9176,205.1756,205.455,27838.0
2021-05-10 12:30:00,213.23,213.71,212.92,213.04,32514.0,205.4647,205.9272,205.166,205.2816,32514.0
2021-05-10 13:00:00,213.15,213.41,212.86,212.95,39939.0,205.3876,205.6381,205.1081,205.1949,39939.0
2021-05-10 13:30:00,212.82,217.28,212.82,214.46,162875.0,205.0696,209.3672,205.0696,206.6499,162875.0
2021-05-10 14:00:00,214.47,214.91,213.3,213.47,73284.0,206.6595,207.0835,205.5321,205.6959,73284.0
2021-05-10 14:30:00,213.47,213.77,213.26,213.71,67763.0,205.6959,205.985,205.4936,205.9272,67763.0
2021-05-10 15:00:00,213.71,214.26,213.01,213.45,72285.0,205.9272,206.4572,205.2527,205.6767,72285.0
2021-05-10 15:30:00,213.34,213.49,211.78,211.91,157860.0,205.5707,205.7152,204.0675,204.1927,157860.0
2021-05-11 09:30:00,208.33,209.73,207.45,209.62,115794.0,200.7431,202.0921,199.8952,201.9861,115794.0
2021-05-11 10:00:00,209.73,210.52,207.65,207.69,114067.0,202.0921,202.8534,200.0879,200.1264,114067.0
2021-05-11 10:30:00,207.64,208.0,206.53,207.63,65542.0,200.0782,200.4251,199.0087,200.0686,65542.0
2021-05-11 11:00:00,207.59,207.72,206.64,207.47,131725.0,200.0301,200.1553,199.1147,199.9144,131725.0
2021-05-11 11:30:00,207.47,208.38,207.17,207.4,226016.0,199.9144,200.7913,199.6254,199.847,226016.0
2021-05-11 12:00:00,207.28,207.58,206.38,206.51,53039.0,199.7314,200.0204,198.8641,198.9894,53039.0
2021-05-11 12:30:00,206.54,206.88,206.14,206.84,55287.0,199.0183,199.3459,198.6329,199.3074,55287.0
2021-05-11 13:00:00,206.82,207.59,206.48,206.6,85149.0,199.2881,200.0301,198.9605,199.0761,85149.0
2021-05-11 13:30:00,206.6,207.06,206.31,206.85,57181.0,199.0761,199.5194,198.7967,199.317,57181.0
2021-05-11 14:00:00,206.91,207.39,206.54,206.76,58481.0,199.3748,199.8374,199.0183,199.2303,58481.0
2021-05-11 14:30:00,206.71,207.42,206.27,207.42,45604.0,199.1821,199.8663,198.7581,199.8663,45604.0
2021-05-11 15:00:00,207.43,207.56,206.8,207.23,42823.0,199.8759,200.0012,199.2688,199.6832,42823.0
2021-05-11 15:30:00,207.25,207.25,206.2,206.63,145303.0,199.7025,199.7025,198.6907,199.105,145303.0
2021-05-12 09:30:00,206.39,208.29,205.58,206.72,68356.0,198.8738,200.7046,198.0933,199.1918,68356.0
2021-05-12 10:00:00,206.81,208.15,206.42,207.61,56060.0,199.2785,200.5697,198.9027,200.0493,56060.0
2021-05-12 10:30:00,207.63,208.35,206.9,207.86,52154.0,200.0686,200.7624,199.3652,200.2902,52154.0
2021-05-12 11:00:00,207.85,208.11,205.93,206.27,46259.0,200.2806,200.5311,198.4305,198.7581,46259.0
2021-05-12 11:30:00,206.37,206.44,205.65,205.94,66129.0,198.8545,198.9219,198.1607,198.4402,66129.0
2021-05-12 12:00:00,205.84,206.05,205.31,205.57,47968.0,198.3438,198.5462,197.8331,198.0836,47968.0
2021-05-12 12:30:00,205.51,205.74,205.08,205.43,48437.0,198.0258,198.2474,197.6115,197.9487,48437.0
2021-05-12 13:00:00,205.41,205.93,205.2,205.69,60171.0,197.9295,198.4305,197.7271,198.1993,60171.0
2021-05-12 13:30:00,205.68,205.68,204.9,205.08,51851.0,198.1896,198.1896,197.438,197.6115,51851.0
2021-05-12 14:00:00,205.12,205.51,204.99,205.06,28145.0,197.65,198.0258,197.5248,197.5922,28145.0
2021-05-12 14:30:00,205.1,206.12,204.85,205.9,38668.0,197.6307,198.6136,197.3899,198.4016,38668.0
2021-05-12 15:00:00,205.88,205.96,204.71,204.94,98247.0,198.3823,198.4594,197.255,197.4766,98247.0
2021-05-12 15:30:00,205.01,205.01,203.95,204.13,132648.0,197.544,197.544,196.5226,196.6961,132648.0
2021-05-13 09:30:00,204.27,208.51,203.69,207.95,93067.0,196.831,200.9166,196.2721,200.377,93067.0
2021-05-13 10:00:00,208.01,209.18,207.79,208.84,68095.0,200.4348,201.5622,200.2228,201.2345,68095.0
2021-05-13 10:30:00,209.0,209.37,208.77,209.06,49421.0,201.3887,201.7452,201.1671,201.4465,49421.0
2021-05-13 11:00:00,208.99,208.99,207.73,208.01,34842.0,201.3791,201.3791,200.165,200.4348,34842.0
2021-05-13 11:30:00,208.08,208.37,207.63,207.63,60409.0,200.5022,200.7817,200.0686,200.0686,60409.0
2021-05-13 12:00:00,207.8,208.21,207.52,207.75,36689.0,200.2324,200.6275,199.9626,200.1842,36689.0
2021-05-13 12:30:00,207.8,208.1,207.48,207.63,31273.0,200.2324,200.5215,199.9241,200.0686,31273.0
2021-05-13 13:00:00,207.58,208.0,207.27,207.67,30673.0,200.0204,200.4251,199.7217,200.1072,30673.0
2021-05-13 13:30:00,207.61,207.61,206.88,207.2,32671.0,200.0493,200.0493,199.3459,199.6543,32671.0
2021-05-13 14:00:00,207.35,208.23,207.35,208.21,31525.0,199.7988,200.6468,199.7988,200.6275,31525.0
2021-05-13 14:30:00,208.41,208.58,208.11,208.44,42062.0,200.8202,200.984,200.5311,200.8491,42062.0
2021-05-13 15:00:00,208.58,209.0,208.33,208.65,61235.0,200.984,201.3887,200.7431,201.0515,61235.0
2021-05-13 15:30:00,208.65,208.91,207.41,207.47,130149.0,201.0515,201.302,199.8566,199.9144,130149.0
2021-05-14 09:30:00,209.13,210.93,208.58,210.74,99770.0,201.514,203.2484,200.984,203.0654,99770.0
2021-05-14 10:00:00,210.74,211.17,209.84,210.33,54641.0,203.0654,203.4797,202.1981,202.6703,54641.0
2021-05-14 10:30:00,210.32,211.35,210.25,211.23,59694.0,202.6606,203.6531,202.5932,203.5375,59694.0
2021-05-14 11:00:00,211.22,211.34,210.49,210.71,53005.0,203.5279,203.6435,202.8245,203.0364,53005.0
2021-05-14 11:30:00,210.74,210.76,209.34,209.5,46553.0,203.0654,203.0846,201.7163,201.8705,46553.0
2021-05-14 12:00:00,209.53,209.91,209.24,209.86,21297.0,201.8994,202.2656,201.62,202.2174,21297.0
2021-05-14 12:30:00,209.86,210.13,209.67,210.06,25445.0,202.2174,202.4776,202.0343,202.4101,25445.0
2021-05-14 13:00:00,210.1,210.64,209.92,210.6,27785.0,202.4487,202.969,202.2752,202.9305,27785.0
2021-05-14 13:30:00,210.63,211.47,210.6,211.47,40500.0,202.9594,203.7688,202.9305,203.7688,40500.0
2021-05-14 14:00:00,211.48,211.87,211.31,211.46,51942.0,203.7784,204.1542,203.6146,203.7591,51942.0
2021-05-14 14:30:00,211.47,211.78,211.36,211.63,42635.0,203.7688,204.0675,203.6628,203.9229,42635.0
2021-05-14 15:00:00,211.67,212.06,211.46,211.71,77715.0,203.9615,204.3373,203.7591,204.0,77715.0
2021-05-14 15:30:00,211.71,212.22,211.35,211.44,154650.0,204.0,204.4915,203.6531,203.7399,154650.0
2021-05-17 09:30:00,211.14,212.06,208.88,208.9,93485.0,203.4508,204.3373,201.2731,201.2924,93485.0
2021-05-17 10:00:00,208.88,210.54,208.79,209.55,42536.0,201.2731,202.8726,201.1864,201.9187,42536.0
2021-05-17 10:30:00,209.46,209.76,208.84,209.48,28404.0,201.832,202.121,201.2345,201.8512,28404.0
2021-05-17 11:00:00,209.42,210.13,209.15,209.53,27146.0,201.7934,202.4776,201.5333,201.8994,27146.0
2021-05-17 11:30:00,209.58,210.17,209.48,209.97,22549.0,201.9476,202.5161,201.8512,202.3234,22549.0
2021-05-17 12:00:00,209.97,211.15,209.86,211.14,35306.0,202.3234,203.4604,202.2174,203.4508,35306.0
2021-05-17 12:30:00,211.14,211.16,210.69,210.87,22514.0,203.4508,203.4701,203.0172,203.1906,22514.0
2021-05-17 13:00:00,210.88,211.26,210.66,210.85,29834.0,203.2003,203.5664,202.9883,203.1713,29834.0
2021-05-17 13:30:00,210.85,210.91,210.4,210.77,31102.0,203.1713,203.2292,202.7377,203.0943,31102.0
2021-05-17 14:00:00,210.76,211.0,210.35,210.49,26147.0,203.0846,203.3159,202.6896,202.8245,26147.0
2021-05-17 14:30:00,210.53,210.75,210.1,210.68,32845.0,202.863,203.075,202.4487,203.0075,32845.0
2021-05-17 15:00:00,210.65,210.65,210.17,210.45,49653.0,202.9786,202.9786,202.5161,202.7859,49653.0
2021-05-17 15:30:00,210.41,210.41,209.29,209.46,126963.0,202.7474,202.7474,201.6682,201.832,126963.0
2021-05-18 09:30:00,210.15,210.15,207.25,208.1,66691.0,202.4968,202.4968,199.7025,200.5215,66691.0
2021-05-18 10:00:00,208.01,208.94,207.49,208.33,55908.0,200.4348,201.3309,199.9337,200.7431,55908.0
2021-05-18 10:30:00,208.27,208.29,207.3,207.46,52805.0,200.6853,200.7046,199.7506,199.9048,52805.0
2021-05-18 11:00:00,207.52,207.92,206.58,207.01,57653.0,199.9626,200.3481,199.0569,199.4712,57653.0
2021-05-18 11:30:00,207.01,207.14,206.42,206.52,51744.0,199.4712,199.5965,198.9027,198.999,51744.0
2021-05-18 12:00:00,206.52,207.11,206.46,206.64,38405.0,198.999,199.5675,198.9412,199.1147,38405.0
2021-05-18 12:30:00,206.64,207.04,206.4,206.41,37184.0,199.1147,199.5001,198.8834,198.893,37184.0
2021-05-18 13:00:00,206.41,207.18,206.26,207.03,41374.0,198.893,199.635,198.7485,199.4905,41374.0
2021-05-18 13:30:00,207.03,207.97,207.02,207.89,36500.0,199.4905,200.3962,199.4808,200.3191,36500.0
2021-05-18 14:00:00,207.85,208.1,206.9,207.04,42349.0,200.2806,200.5215,199.3652,199.5001,42349.0
2021-05-18 14:30:00,207.18,207.21,206.11,207.03,98638.0,199.635,199.6639,198.604,199.4905,98638.0
2021-05-18 15:00:00,207.06,207.42,206.95,207.04,64487.0,199.5194,199.8663,199.4134,199.5001,64487.0
2021-05-18 15:30:00,207.07,207.33,205.4,205.47,274218.0,199.529,199.7795,197.9198,197.9873,274218.0
2021-05-19 09:30:00,203.85,203.85,199.83,202.06,176452.0,196.4263,196.4263,192.5527,194.7015,176452.0
2021-05-19 10:00:00,202.11,202.6,199.92,200.63,102474.0,194.7496,195.2218,192.6394,193.3235,102474.0
2021-05-19 10:30:00,200.69,201.36,199.76,200.77,37586.0,193.3814,194.027,192.4852,193.4584,37586.0
2021-05-19 11:00:00,200.68,201.54,200.21,201.41,41986.0,193.3717,194.2004,192.9188,194.0751,41986.0
2021-05-19 11:30:00,201.41,202.28,200.87,202.23,42183.0,194.0751,194.9134,193.5548,194.8653,42183.0
2021-05-19 12:00:00,202.16,202.84,202.07,202.56,32129.0,194.7978,195.4531,194.7111,195.1833,32129.0
2021-05-19 12:30:00,202.54,203.29,202.49,202.83,44372.0,195.164,195.8867,195.1158,195.4434,44372.0
2021-05-19 13:00:00,202.79,203.94,202.79,203.73,30910.0,195.4049,196.513,195.4049,196.3106,30910.0
2021-05-19 13:30:00,203.72,204.57,203.64,204.05,41548.0,196.301,197.1201,196.2239,196.619,41548.0
2021-05-19 14:00:00,204.16,204.65,203.22,204.31,38209.0,196.725,197.1971,195.8192,196.8695,38209.0
2021-05-19 14:30:00,204.31,204.43,203.14,203.41,33486.0,196.8695,196.9851,195.7421,196.0023,33486.0
2021-05-19 15:00:00,203.34,204.28,203.15,204.12,50894.0,195.9348,196.8406,195.7518,196.6864,50894.0
2021-05-19 15:30:00,204.03,204.09,203.2,203.67,154278.0,196.5997,196.6575,195.7999,196.2528,154278.0
2021-05-20 09:30:00,203.71,205.39,203.69,205.02,71167.0,196.2914,197.9102,196.2721,197.5537,71167.0
2021-05-20 10:00:00,205.12,205.95,204.92,205.1,59796.0,197.65,198.4498,197.4573,197.6307,59796.0
2021-05-20 10:30:00,204.95,205.45,204.76,205.23,43105.0,197.4862,197.968,197.3031,197.756,43105.0
2021-05-20 11:00:00,205.34,206.51,204.72,206.51,41657.0,197.862,198.9894,197.2646,198.9894,41657.0
2021-05-20 11:30:00,206.61,207.18,206.57,206.78,24375.0,199.0858,199.635,199.0472,199.2496,24375.0
2021-05-20 12:00:00,206.68,206.71,205.78,205.85,41121.0,199.1532,199.1821,198.286,198.3534,41121.0
2021-05-20 12:30:00,205.85,206.21,205.51,206.21,33872.0,198.3534,198.7003,198.0258,198.7003,33872.0
2021-05-20 13:00:00,206.21,207.04,206.2,206.86,32082.0,198.7003,199.5001,198.6907,199.3267,32082.0
2021-05-20 13:30:00,206.88,207.22,206.6,206.67,52661.0,199.3459,199.6735,199.0761,199.1436,52661.0
2021-05-20 14:00:00,206.63,207.02,206.55,206.65,25129.0,199.105,199.4808,199.0279,199.1243,25129.0
2021-05-20 14:30:00,206.64,207.04,206.48,206.98,40212.0,199.1147,199.5001,198.9605,199.4423,40212.0
2021-05-20 15:00:00,206.92,207.87,206.72,207.81,53898.0,199.3845,200.2999,199.1918,200.2421,53898.0
2021-05-20 15:30:00,207.81,207.81,206.05,206.28,130550.0,200.2421,200.2421,198.5462,198.7678,130550.0
2021-05-21 09:30:00,207.31,210.1,206.99,209.98,96919.0,199.7603,202.4487,199.4519,202.333,96919.0
2021-05-21 10:00:00,209.74,210.04,208.66,209.03,36661.0,202.1018,202.3908,201.0611,201.4176,36661.0
2021-05-21 10:30:00,208.92,209.63,208.92,209.57,27066.0,201.3116,201.9958,201.3116,201.938,27066.0
2021-05-21 11:00:00,209.47,209.64,208.63,208.63,26153.0,201.8416,202.0054,201.0322,201.0322,26153.0
2021-05-21 11:30:00,208.55,208.84,207.79,207.79,30665.0,200.9551,201.2345,200.2228,200.2228,30665.0
2021-05-21 12:00:00,207.7,207.75,206.95,206.96,40288.0,200.1361,200.1842,199.4134,199.423,40288.0
2021-05-21 12:30:00,207.01,207.19,206.2,206.36,27520.0,199.4712,199.6446,198.6907,198.8449,27520.0
2021-05-21 13:00:00,206.36,207.0,206.26,206.93,27290.0,198.8449,199.4616,198.7485,199.3941,27290.0
2021-05-21 13:30:00,206.93,207.22,206.75,207.08,21401.0,199.3941,199.6735,199.2207,199.5386,21401.0
2021-05-21 14:00:00,207.0,207.04,206.52,206.59,24985.0,199.4616,199.5001,198.999,199.0665,24985.0
2021-05-21 14:30:00,206.56,206.7,206.13,206.5,38242.0,199.0376,199.1725,198.6232,198.9798,38242.0
2021-05-21 15:00:00,206.47,207.04,206.39,207.04,36896.0,198.9509,199.5001,198.8738,199.5001,36896.0
2021-05-21 15:30:00,207.04,207.05,206.19,206.36,111452.0,199.5001,199.5097,198.6811,198.8449,111452.0
2021-05-24 09:30:00,208.19,208.19,206.09,206.9,49887.0,200.6082,200.6082,198.5847,199.3652,49887.0
2021-05-24 10:00:00,206.9,207.25,206.52,207.1,29347.0,199.3652,199.7025,198.999,199.5579,29347.0
2021-05-24 10:30:00,207.1,207.84,206.99,207.58,29251.0,199.5579,200.271,199.4519,200.0204,29251.0
2021-05-24 11:00:00,207.55,207.77,207.03,207.7,27071.0,199.9915,200.2035,199.4905,200.1361,27071.0
2021-05-24 11:30:00,207.77,207.82,207.05,207.09,19493.0,200.2035,200.2517,199.5097,199.5483,19493.0
2021-05-24 12:00:00,207.09,207.66,206.91,207.25,31908.0,199.5483,200.0975,199.3748,199.7025,31908.0
2021-05-24 12:30:00,207.27,207.9,207.24,207.61,24927.0,199.7217,200.3288,199.6928,200.0493,24927.0
2021-05-24 13:00:00,207.65,207.73,207.22,207.41,26782.0,200.0879,200.165,199.6735,199.8566,26782.0
2021-05-24 13:30:00,207.4,207.64,207.3,207.4,35420.0,199.847,200.0782,199.7506,199.847,35420.0
2021-05-24 14:00:00,207.43,207.59,207.01,207.25,32675.0,199.8759,200.0301,199.4712,199.7025,32675.0
2021-05-24 14:30:00,207.27,207.57,207.17,207.36,36268.0,199.7217,200.0108,199.6254,199.8084,36268.0
2021-05-24 15:00:00,207.36,207.53,207.25,207.48,40184.0,199.8084,199.9723,199.7025,199.9241,40184.0
2021-05-24 15:30:00,207.45,207.56,205.06,206.12,227235.0,199.8952,200.0012,197.5922,198.6136,227235.0
2021-05-25 09:30:00,207.29,209.08,206.58,207.84,65417.0,199.741,201.4658,199.0569,200.271,65417.0
2021-05-25 10:00:00,207.84,208.49,207.29,208.49,57684.0,200.271,200.8973,199.741,200.8973,57684.0
2021-05-25 10:30:00,208.77,209.13,208.33,208.64,48284.0,201.1671,201.514,200.7431,201.0418,48284.0
2021-05-25 11:00:00,208.68,209.14,208.3,209.03,53646.0,201.0804,201.5236,200.7142,201.4176,53646.0
2021-05-25 11:30:00,209.05,209.88,208.99,209.33,50109.0,201.4369,202.2367,201.3791,201.7067,50109.0
2021-05-25 12:00:00,209.39,209.85,209.29,209.76,37441.0,201.7645,202.2078,201.6682,202.121,37441.0
2021-05-25 12:30:00,209.65,209.74,209.3,209.71,48908.0,202.015,202.1018,201.6778,202.0729,48908.0
2021-05-25 13:00:00,209.77,210.36,209.58,210.29,49217.0,202.1307,202.6992,201.9476,202.6317,49217.0
2021-05-25 13:30:00,210.31,210.6,210.02,210.32,119424.0,202.651,202.9305,202.3716,202.6606,119424.0
2021-05-25 14:00:00,210.36,211.01,210.21,211.0,115093.0,202.6992,203.3255,202.5547,203.3159,115093.0
2021-05-25 14:30:00,210.99,211.17,210.05,210.12,137524.0,203.3062,203.4797,202.4005,202.4679,137524.0
2021-05-25 15:00:00,210.13,211.1,210.0,210.45,138205.0,202.4776,203.4122,202.3523,202.7859,138205.0
2021-05-25 15:30:00,210.45,210.97,210.01,210.21,335039.0,202.7859,203.287,202.3619,202.5547,335039.0
2021-05-26 09:30:00,210.2,212.36,209.83,212.06,113310.0,202.545,204.6264,202.1885,204.3373,113310.0
2021-05-26 10:00:00,212.13,213.64,211.85,213.37,86468.0,204.4047,205.8597,204.1349,205.5996,86468.0
2021-05-26 10:30:00,213.37,213.41,212.58,212.8,81032.0,205.5996,205.6381,204.8383,205.0503,81032.0
2021-05-26 11:00:00,212.84,213.58,212.66,212.92,64391.0,205.0889,205.8019,204.9154,205.166,64391.0
2021-05-26 11:30:00,212.97,213.28,212.68,212.68,57024.0,205.2141,205.5129,204.9347,204.9347,57024.0
2021-05-26 12:00:00,212.73,213.48,212.68,212.82,33897.0,204.9829,205.7056,204.9347,205.0696,33897.0
2021-05-26 12:30:00,212.85,213.14,212.64,212.92,28648.0,205.0985,205.378,204.8962,205.166,28648.0
2021-05-26 13:00:00,212.88,212.94,212.38,212.75,30525.0,205.1274,205.1852,204.6456,205.0022,30525.0
2021-05-26 13:30:00,212.71,212.75,212.15,212.2,37961.0,204.9636,205.0022,204.424,204.4722,37961.0
2021-05-26 14:00:00,212.2,212.75,212.2,212.75,34734.0,204.4722,205.0022,204.4722,205.0022,34734.0
2021-05-26 14:30:00,212.78,212.81,211.91,212.3,35559.0,205.0311,205.06,204.1927,204.5685,35559.0
2021-05-26 15:00:00,212.23,212.51,212.1,212.16,51049.0,204.5011,204.7709,204.3758,204.4336,51049.0
2021-05-26 15:30:00,212.12,212.15,211.62,211.97,129939.0,204.3951,204.424,203.9133,204.2506,129939.0
2021-05-27 09:30:00,212.81,214.31,212.77,213.87,119717.0,205.06,206.5053,205.0214,206.0814,119717.0
2021-05-27 10:00:00,213.81,214.63,213.53,214.63,75739.0,206.0236,206.8137,205.7537,206.8137,75739.0
2021-05-27 10:30:00,214.71,214.71,213.94,214.24,59345.0,206.8908,206.8908,206.1488,206.4379,59345.0
2021-05-27 11:00:00,214.26,214.31,212.69,212.7,59481.0,206.4572,206.5053,204.9443,204.954,59481.0
2021-05-27 11:30:00,212.52,213.7,212.35,213.7,43267.0,204.7805,205.9176,204.6167,205.9176,43267.0
2021-05-27 12:00:00,213.68,213.8,213.05,213.2,25254.0,205.8983,206.0139,205.2912,205.4358,25254.0
2021-05-27 12:30:00,213.2,213.51,212.94,212.94,42668.0,205.4358,205.7345,205.1852,205.1852,42668.0
2021-05-27 13:00:00,212.94,213.23,212.75,213.08,40116.0,205.1852,205.4647,205.0022,205.3201,40116.0
2021-05-27 13:30:00,213.11,213.21,212.82,213.02,28911.0,205.349,205.4454,205.0696,205.2623,28911.0
2021-05-27 14:00:00,213.02,213.19,212.97,213.04,41917.0,205.2623,205.4261,205.2141,205.2816,41917.0
2021-05-27 14:30:00,213.05,213.39,212.98,213.33,57086.0,205.2912,205.6188,205.2238,205.561,57086.0
2021-05-27 15:00:00,213.29,213.38,212.96,213.33,69473.0,205.5225,205.6092,205.2045,205.561,69473.0
2021-05-27 15:30:00,213.32,213.97,212.71,213.72,297136.0,205.5514,206.1777,204.9636,205.9368,297136.0
2021-05-28 09:30:00,214.4,214.89,212.77,213.49,77730.0,206.5921,207.0642,205.0214,205.7152,77730.0
2021-05-28 10:00:00,213.74,213.83,212.43,213.83,45074.0,205.9561,206.0428,204.6938,206.0428,45074.0
2021-05-28 10:30:00,213.81,214.41,213.68,214.39,36852.0,206.0236,206.6017,205.8983,206.5824,36852.0
2021-05-28 11:00:00,214.38,214.64,214.21,214.6,27182.0,206.5728,206.8233,206.409,206.7848,27182.0
2021-05-28 11:30:00,214.61,214.83,214.42,214.75,23250.0,206.7944,207.0064,206.6113,206.9293,23250.0
2021-05-28 12:00:00,214.75,215.11,214.72,214.99,31434.0,206.9293,207.2762,206.9004,207.1606,31434.0
2021-05-28 12:30:00,214.95,215.12,214.44,214.47,27917.0,207.122,207.2858,206.6306,206.6595,27917.0
2021-05-28 13:00:00,214.56,214.95,214.56,214.91,23719.0,206.7462,207.122,206.7462,207.0835,23719.0
2021-05-28 13:30:00,214.87,215.66,214.86,215.65,28332.0,207.0449,207.8062,207.0353,207.7965,28332.0
2021-05-28 14:00:00,215.63,215.68,215.13,215.24,22904.0,207.7773,207.8255,207.2955,207.4015,22904.0
2021-05-28 14:30:00,215.24,215.42,215.1,215.35,39487.0,207.4015,207.5749,207.2666,207.5075,39487.0
2021-05-28 15:00:00,215.33,215.51,215.0,215.0,37709.0,207.4882,207.6616,207.1702,207.1702,37709.0
2021-05-28 15:30:00,214.88,215.4,214.79,214.81,124527.0,207.0546,207.5556,206.9679,206.9871,124527.0
2021-06-01 09:30:00,216.86,217.06,215.3,215.72,77931.0,208.9625,209.1552,207.4593,207.864,77931.0
2021-06-01 10:00:00,215.55,216.0,214.3,214.46,53021.0,207.7002,208.1338,206.4957,206.6499,53021.0
2021-06-01 10:30:00,214.46,214.98,214.23,214.64,60292.0,206.6499,207.1509,206.4283,206.8233,60292.0
2021-06-01 11:00:00,214.54,215.89,214.44,215.8,45790.0,206.727,208.0278,206.6306,207.9411,45790.0
2021-06-01 11:30:00,215.68,216.06,215.46,215.93,43121.0,207.8255,208.1916,207.6135,208.0663,43121.0
2021-06-01 12:00:00,215.95,215.95,215.27,215.81,58305.0,208.0856,208.0856,207.4304,207.9507,58305.0
2021-06-01 12:30:00,215.83,216.08,215.33,215.45,18266.0,207.97,208.2109,207.4882,207.6038,18266.0
2021-06-01 13:00:00,215.47,215.54,214.63,214.68,27299.0,207.6231,207.6905,206.8137,206.8619,27299.0
2021-06-01 13:30:00,214.64,215.06,214.45,214.72,58053.0,206.8233,207.228,206.6402,206.9004,58053.0
2021-06-01 14:00:00,214.68,215.55,214.68,215.55,25686.0,206.8619,207.7002,206.8619,207.7002,25686.0
2021-06-01 14:30:00,215.51,216.11,215.48,216.09,31721.0,207.6616,208.2398,207.6327,208.2205,31721.0
2021-06-01 15:00:00,216.09,216.24,215.86,215.94,26546.0,208.2205,208.3651,207.9989,208.076,26546.0
2021-06-01 15:30:00,215.97,216.73,215.71,215.87,126163.0,208.1049,208.8372,207.8544,208.0085,126163.0
2021-06-02 09:30:00,217.25,217.36,215.08,215.81,76295.0,209.3383,209.4443,207.2473,207.9507,76295.0
2021-06-02 10:00:00,215.97,216.03,214.4,214.45,35635.0,208.1049,208.1627,206.5921,206.6402,35635.0
2021-06-02 10:30:00,214.47,214.7,214.04,214.2,40515.0,206.6595,206.8811,206.2452,206.3993,40515.0
2021-06-02 11:00:00,214.2,214.97,214.18,214.46,30482.0,206.3993,207.1413,206.3801,206.6499,30482.0
2021-06-02 11:30:00,214.51,214.51,213.35,213.61,36366.0,206.6981,206.6981,205.5803,205.8308,36366.0
2021-06-02 12:00:00,213.68,214.64,213.68,214.37,63707.0,205.8983,206.8233,205.8983,206.5632,63707.0
2021-06-02 12:30:00,214.39,214.39,213.55,213.69,24165.0,206.5824,206.5824,205.773,205.9079,24165.0
2021-06-02 13:00:00,213.75,213.81,212.91,213.06,34067.0,205.9657,206.0236,205.1563,205.3009,34067.0
2021-06-02 13:30:00,213.03,213.15,212.39,212.46,31004.0,205.272,205.3876,204.6553,204.7227,31004.0
2021-06-02 14:00:00,212.61,212.66,211.88,212.02,32763.0,204.8673,204.9154,204.1638,204.2987,32763.0
2021-06-02 14:30:00,212.09,212.13,210.97,211.0,43680.0,204.3662,204.4047,203.287,203.3159,43680.0
2021-06-02 15:00:00,211.0,211.21,210.56,210.76,67606.0,203.3159,203.5182,202.8919,203.0846,67606.0
2021-06-02 15:30:00,210.75,210.82,209.3,210.65,241129.0,203.075,203.1424,201.6778,202.9786,241129.0
2021-06-03 09:30:00,209.9,209.9,207.92,209.44,67015.0,202.2559,202.2559,200.3481,201.8127,67015.0
2021-06-03 10:00:00,209.61,210.13,209.0,209.57,46373.0,201.9765,202.4776,201.3887,201.938,46373.0
2021-06-03 10:30:00,209.71,211.24,209.66,211.05,66803.0,202.0729,203.5471,202.0247,203.3641,66803.0
2021-06-03 11:00:00,211.07,211.5,210.86,211.39,63273.0,203.3833,203.7977,203.181,203.6917,63273.0
2021-06-03 11:30:00,211.41,212.29,211.2,211.72,60765.0,203.711,204.5589,203.5086,204.0097,60765.0
2021-06-03 12:00:00,211.76,212.57,211.53,212.56,52893.0,204.0482,204.8287,203.8266,204.8191,52893.0
2021-06-03 12:30:00,212.67,213.49,212.62,213.28,56471.0,204.9251,205.7152,204.8769,205.5129,56471.0
2021-06-03 13:00:00,213.19,213.79,213.13,213.36,73661.0,205.4261,206.0043,205.3683,205.5899,73661.0
2021-06-03 13:30:00,213.3,213.59,213.19,213.3,44560.0,205.5321,205.8116,205.4261,205.5321,44560.0
2021-06-03 14:00:00,213.36,213.61,213.24,213.33,28605.0,205.5899,205.8308,205.4743,205.561,28605.0
2021-06-03 14:30:00,213.29,213.4,212.94,213.34,42961.0,205.5225,205.6285,205.1852,205.5707,42961.0
2021-06-03 15:00:00,213.34,213.48,212.7,213.13,123048.0,205.5707,205.7056,204.954,205.3683,123048.0
2021-06-03 15:30:00,213.17,213.94,212.94,213.18,190215.0,205.4069,206.1488,205.1852,205.4165,190215.0
2021-06-04 09:30:00,214.63,216.11,214.5,215.52,86165.0,206.8137,208.2398,206.6884,207.6713,86165.0
2021-06-04 10:00:00,215.81,215.81,214.44,214.59,52863.0,207.9507,207.9507,206.6306,206.7751,52863.0
2021-06-04 10:30:00,214.67,214.75,214.3,214.69,26806.0,206.8522,206.9293,206.4957,206.8715,26806.0
2021-06-04 11:00:00,214.75,214.82,213.32,213.71,37521.0,206.9293,206.9968,205.5514,205.9272,37521.0
2021-06-04 11:30:00,213.71,213.93,212.96,213.26,29658.0,205.9272,206.1392,205.2045,205.4936,29658.0
2021-06-04 12:00:00,213.26,213.52,212.98,213.11,32581.0,205.4936,205.7441,205.2238,205.349,32581.0
2021-06-04 12:30:00,213.11,213.39,212.95,213.11,23339.0,205.349,205.6188,205.1949,205.349,23339.0
2021-06-04 13:00:00,213.13,213.83,213.13,213.55,27240.0,205.3683,206.0428,205.3683,205.773,27240.0
2021-06-04 13:30:00,213.57,213.81,213.53,213.56,30889.0,205.7923,206.0236,205.7537,205.7827,30889.0
2021-06-04 14:00:00,213.57,213.92,213.48,213.74,29669.0,205.7923,206.1295,205.7056,205.9561,29669.0
2021-06-04 14:30:00,213.74,213.92,213.24,213.47,28767.0,205.9561,206.1295,205.4743,205.6959,28767.0
2021-06-04 15:00:00,213.46,213.97,213.28,213.68,40649.0,205.6863,206.1777,205.5129,205.8983,40649.0
2021-06-04 15:30:00,213.73,214.0,213.43,213.71,87957.0,205.9465,206.2066,205.6574,205.9272,87957.0
2021-06-07 09:30:00,214.16,215.22,214.0,214.52,31858.0,206.3608,207.3822,206.2066,206.7077,31858.0
2021-06-07 10:00:00,214.52,214.66,214.1,214.29,26358.0,206.7077,206.8426,206.303,206.4861,26358.0
2021-06-07 10:30:00,214.31,214.77,214.07,214.58,26295.0,206.5053,206.9486,206.2741,206.7655,26295.0
2021-06-07 11:00:00,214.5,214.82,214.37,214.42,19525.0,206.6884,206.9968,206.5632,206.6113,19525.0
2021-06-07 11:30:00,214.45,214.77,214.31,214.67,21144.0,206.6402,206.9486,206.5053,206.8522,21144.0
2021-06-07 12:00:00,214.62,214.62,213.64,213.66,54711.0,206.8041,206.8041,205.8597,205.879,54711.0
2021-06-07 12:30:00,213.69,213.79,213.39,213.48,17325.0,205.9079,206.0043,205.6188,205.7056,17325.0
2021-06-07 13:00:00,213.5,213.69,212.48,212.52,22785.0,205.7248,205.9079,204.742,204.7805,22785.0
2021-06-07 13:30:00,212.57,212.65,211.52,211.64,23172.0,204.8287,204.9058,203.8169,203.9326,23172.0
2021-06-07 14:00:00,211.71,212.19,211.58,212.11,26500.0,204.0,204.4625,203.8748,204.3855,26500.0
2021-06-07 14:30:00,212.11,212.16,211.83,211.92,26432.0,204.3855,204.4336,204.1157,204.2024,26432.0
2021-06-07 15:00:00,211.97,212.24,211.97,212.14,34189.0,204.2506,204.5107,204.2506,204.4144,34189.0
2021-06-07 15:30:00,212.16,212.24,211.84,211.86,86340.0,204.4336,204.5107,204.1253,204.1446,86340.0
2021-06-08 09:30:00,211.84,212.23,210.39,211.09,85810.0,204.1253,204.5011,202.7281,203.4026,85810.0
2021-06-08 10:00:00,211.06,211.14,209.71,209.77,33890.0,203.3737,203.4508,202.0729,202.1307,33890.0
2021-06-08 10:30:00,209.77,210.6,209.75,210.26,34849.0,202.1307,202.9305,202.1114,202.6028,34849.0
2021-06-08 11:00:00,210.24,210.46,208.81,209.44,103384.0,202.5836,202.7956,201.2056,201.8127,103384.0
2021-06-08 11:30:00,209.53,211.34,209.53,211.24,31671.0,201.8994,203.6435,201.8994,203.5471,31671.0
2021-06-08 12:00:00,211.24,211.57,210.75,211.22,49058.0,203.5471,203.8651,203.075,203.5279,49058.0
2021-06-08 12:30:00,211.16,211.46,210.67,210.93,27265.0,203.4701,203.7591,202.9979,203.2484,27265.0
2021-06-08 13:00:00,210.87,210.98,210.18,210.29,44045.0,203.1906,203.2966,202.5257,202.6317,44045.0
2021-06-08 13:30:00,210.25,210.49,209.97,210.25,41143.0,202.5932,202.8245,202.3234,202.5932,41143.0
2021-06-08 14:00:00,210.24,210.35,209.73,209.84,57690.0,202.5836,202.6896,202.0921,202.1981,57690.0
2021-06-08 14:30:00,209.82,209.9,209.05,209.13,76466.0,202.1789,202.2559,201.4369,201.514,76466.0
2021-06-08 15:00:00,209.14,210.3,208.93,210.13,64166.0,201.5236,202.6414,201.3213,202.4776,64166.0
2021-06-08 15:30:00,210.13,210.37,209.43,209.78,148178.0,202.4776,202.7088,201.8031,202.1403,148178.0
2021-06-09 09:30:00,210.57,210.99,209.23,209.73,94649.0,202.9015,203.3062,201.6103,202.0921,94649.0
2021-06-09 10:00:00,209.72,210.09,209.47,209.8,40195.0,202.0825,202.439,201.8416,202.1596,40195.0
2021-06-09 10:30:00,209.79,210.26,209.74,209.92,30782.0,202.15,202.6028,202.1018,202.2752,30782.0
2021-06-09 11:00:00,209.96,210.06,209.8,209.91,28719.0,202.3138,202.4101,202.1596,202.2656,28719.0
2021-06-09 11:30:00,209.91,210.02,209.7,209.91,21985.0,202.2656,202.3716,202.0632,202.2656,21985.0
2021-06-09 12:00:00,209.91,210.01,209.33,209.8,52961.0,202.2656,202.3619,201.7067,202.1596,52961.0
2021-06-09 12:30:00,209.8,209.99,209.71,209.84,18878.0,202.1596,202.3427,202.0729,202.1981,18878.0
2021-06-09 13:00:00,209.83,209.9,209.55,209.57,22454.0,202.1885,202.2559,201.9187,201.938,22454.0
2021-06-09 13:30:00,209.56,209.65,209.19,209.19,31784.0,201.9283,202.015,201.5718,201.5718,31784.0
2021-06-09 14:00:00,209.26,209.36,209.04,209.23,32926.0,201.6393,201.7356,201.4273,201.6103,32926.0
2021-06-09 14:30:00,209.23,209.47,209.01,209.4,49629.0,201.6103,201.8416,201.3984,201.7742,49629.0
2021-06-09 15:00:00,209.4,209.46,208.86,208.93,64769.0,201.7742,201.832,201.2538,201.3213,64769.0
2021-06-09 15:30:00,208.86,208.95,208.21,208.24,115518.0,201.2538,201.3405,200.6275,200.6564,115518.0
2021-06-10 09:30:00,209.5,212.41,209.41,212.14,106137.0,201.8705,204.6745,201.7838,204.4144,106137.0
2021-06-10 10:00:00,212.17,212.23,209.14,209.28,40671.0,204.4433,204.5011,201.5236,201.6585,40671.0
2021-06-10 10:30:00,209.38,209.65,208.81,209.44,41668.0,201.7549,202.015,201.2056,201.8127,41668.0
2021-06-10 11:00:00,209.44,209.46,208.95,209.25,32139.0,201.8127,201.832,201.3405,201.6296,32139.0
2021-06-10 11:30:00,209.21,210.03,209.07,209.87,33891.0,201.5911,202.3812,201.4562,202.227,33891.0
2021-06-10 12:00:00,209.86,209.86,209.17,209.73,30063.0,202.2174,202.2174,201.5525,202.0921,30063.0
2021-06-10 12:30:00,209.72,210.26,209.56,210.26,24147.0,202.0825,202.6028,201.9283,202.6028,24147.0
2021-06-10 13:00:00,210.25,210.64,210.1,210.63,27890.0,202.5932,202.969,202.4487,202.9594,27890.0
2021-06-10 13:30:00,210.64,210.86,210.4,210.41,30626.0,202.969,203.181,202.7377,202.7474,30626.0
2021-06-10 14:00:00,210.36,211.14,210.36,210.84,37175.0,202.6992,203.4508,202.6992,203.1617,37175.0
2021-06-10 14:30:00,210.86,211.18,210.57,210.71,52898.0,203.181,203.4893,202.9015,203.0364,52898.0
2021-06-10 15:00:00,210.68,210.83,210.37,210.44,55096.0,203.0075,203.1521,202.7088,202.7763,55096.0
2021-06-10 15:30:00,210.44,210.62,209.72,210.12,116667.0,202.7763,202.9497,202.0825,202.4679,116667.0
2021-06-11 09:30:00,210.42,211.95,210.14,210.62,42127.0,202.757,204.2313,202.4872,202.9497,42127.0
2021-06-11 10:00:00,210.64,210.95,210.25,210.77,26731.0,202.969,203.2677,202.5932,203.0943,26731.0
2021-06-11 10:30:00,210.77,210.9,209.93,209.96,16543.0,203.0943,203.2195,202.2849,202.3138,16543.0
2021-06-11 11:00:00,209.97,210.19,209.6,209.86,17236.0,202.3234,202.5354,201.9669,202.2174,17236.0
2021-06-11 11:30:00,209.92,210.2,209.89,210.06,13248.0,202.2752,202.545,202.2463,202.4101,13248.0
2021-06-11 12:00:00,210.14,210.75,210.05,210.71,24403.0,202.4872,203.075,202.4005,203.0364,24403.0
2021-06-11 12:30:00,210.71,211.05,210.5,211.03,14240.0,203.0364,203.3641,202.8341,203.3448,14240.0
2021-06-11 13:00:00,210.99,211.04,210.71,210.89,15045.0,203.3062,203.3544,203.0364,203.2099,15045.0
2021-06-11 13:30:00,210.88,210.93,210.51,210.62,22189.0,203.2003,203.2484,202.8437,202.9497,22189.0
2021-06-11 14:00:00,210.66,211.0,210.66,211.0,18739.0,202.9883,203.3159,202.9883,203.3159,18739.0
2021-06-11 14:30:00,211.02,211.11,210.79,211.02,20486.0,203.3352,203.4219,203.1135,203.3352,20486.0
2021-06-11 15:00:00,211.02,211.04,210.66,210.91,32118.0,203.3352,203.3544,202.9883,203.2292,32118.0
2021-06-11 15:30:00,210.88,211.75,210.84,211.74,64620.0,203.2003,204.0386,203.1617,204.0289,64620.0
2021-06-14 09:30:00,210.77,211.2,208.52,208.55,75939.0,203.0943,203.5086,200.9262,200.9551,75939.0
2021-06-14 10:00:00,208.68,208.68,207.3,207.62,49482.0,201.0804,201.0804,199.7506,200.059,49482.0
2021-06-14 10:30:00,207.61,207.86,207.26,207.74,38224.0,200.0493,200.2902,199.7121,200.1746,38224.0
2021-06-14 11:00:00,207.66,207.79,207.21,207.21,48253.0,200.0975,200.2228,199.6639,199.6639,48253.0
2021-06-14 11:30:00,207.22,207.36,206.77,206.85,33648.0,199.6735,199.8084,199.2399,199.317,33648.0
2021-06-14 12:00:00,206.88,207.05,206.41,206.47,42647.0,199.3459,199.5097,198.893,198.9509,42647.0
2021-06-14 12:30:00,206.51,206.77,206.16,206.6,47143.0,198.9894,199.2399,198.6521,199.0761,47143.0
2021-06-14 13:00:00,206.58,206.63,205.95,206.39,33689.0,199.0569,199.105,198.4498,198.8738,33689.0
2021-06-14 13:30:00,206.4,206.58,206.23,206.36,35343.0,198.8834,199.0569,198.7196,198.8449,35343.0
2021-06-14 14:00:00,206.36,206.86,206.2,206.84,39841.0,198.8449,199.3267,198.6907,199.3074,39841.0
2021-06-14 14:30:00,206.85,207.32,206.8,207.28,32676.0,199.317,199.7699,199.2688,199.7314,32676.0
2021-06-14 15:00:00,207.23,207.87,207.17,207.63,55865.0,199.6832,200.2999,199.6254,200.0686,55865.0
2021-06-14 15:30:00,207.63,208.18,207.52,207.92,164700.0,200.0686,200.5986,199.9626,200.3481,164700.0
2021-06-15 09:30:00,207.7,208.34,206.89,207.93,50698.0,200.5945,201.2126,199.8122,200.8166,50698.0
2021-06-15 10:00:00,208.02,208.04,207.12,208.01,26964.0,200.9035,200.9228,200.0343,200.8939,26964.0
2021-06-15 10:30:00,208.16,208.18,207.26,207.44,42290.0,201.0387,201.0581,200.1695,200.3434,42290.0
2021-06-15 11:00:00,207.46,207.52,207.17,207.28,28874.0,200.3627,200.4206,200.0826,200.1888,28874.0
2021-06-15 11:30:00,207.28,207.28,206.85,207.03,21832.0,200.1888,200.1888,199.7736,199.9474,21832.0
2021-06-15 12:00:00,207.08,208.29,207.06,208.28,30851.0,199.9957,201.1643,199.9764,201.1546,30851.0
2021-06-15 12:30:00,208.28,209.26,208.24,209.06,34607.0,201.1546,202.1011,201.116,201.908,34607.0
2021-06-15 13:00:00,208.92,209.13,208.84,209.07,15845.0,201.7727,201.9756,201.6955,201.9176,15845.0
2021-06-15 13:30:00,209.12,209.84,208.99,209.79,28951.0,201.9659,202.6613,201.8403,202.613,28951.0
2021-06-15 14:00:00,209.84,211.15,209.84,211.09,39816.0,202.6613,203.9265,202.6613,203.8685,39816.0
2021-06-15 14:30:00,211.09,211.09,210.0,210.0,33567.0,203.8685,203.8685,202.8158,202.8158,33567.0
2021-06-15 15:00:00,209.96,210.05,209.44,209.79,26662.0,202.7772,202.8641,202.275,202.613,26662.0
2021-06-15 15:30:00,209.83,209.91,209.41,209.56,80500.0,202.6516,202.7289,202.246,202.3908,80500.0
2021-06-16 09:30:00,208.63,209.08,207.67,208.56,66517.0,201.4927,201.9273,200.5655,201.4251,66517.0
2021-06-16 10:00:00,208.41,209.3,208.41,208.99,39019.0,201.2802,202.1397,201.2802,201.8403,39019.0
2021-06-16 10:30:00,208.93,209.73,208.67,208.98,24592.0,201.7824,202.555,201.5313,201.8307,24592.0
2021-06-16 11:00:00,209.02,209.94,208.73,209.91,40995.0,201.8693,202.7578,201.5892,202.7289,40995.0
2021-06-16 11:30:00,209.92,210.3,209.92,209.95,29321.0,202.7385,203.1055,202.7385,202.7675,29321.0
2021-06-16 12:00:00,209.89,210.06,209.38,209.38,27195.0,202.7096,202.8737,202.217,202.217,27195.0
2021-06-16 12:30:00,209.38,209.38,208.85,209.09,30467.0,202.217,202.217,201.7051,201.9369,30467.0
2021-06-16 13:00:00,209.06,209.06,208.2,208.31,23730.0,201.908,201.908,201.0774,201.1836,23730.0
2021-06-16 13:30:00,208.26,208.62,207.8,208.42,36033.0,201.1353,201.483,200.6911,201.2898,36033.0
2021-06-16 14:00:00,208.21,208.21,206.93,207.38,60544.0,201.087,201.087,199.8508,200.2854,60544.0
2021-06-16 14:30:00,207.24,207.9,206.53,206.78,135989.0,200.1502,200.7876,199.4645,199.706,135989.0
2021-06-16 15:00:00,206.77,207.53,206.66,206.74,57173.0,199.6963,200.4303,199.5901,199.6673,57173.0
2021-06-16 15:30:00,206.72,207.06,206.57,206.82,164087.0,199.648,199.9764,199.5031,199.7446,164087.0
2021-06-17 09:30:00,207.48,207.78,206.54,207.29,86428.0,200.382,200.6717,199.4742,200.1985,86428.0
2021-06-17 10:00:00,207.33,209.14,206.45,206.47,114589.0,200.2371,201.9852,199.3872,199.4066,114589.0
2021-06-17 10:30:00,206.53,207.55,206.31,206.71,42169.0,199.4645,200.4496,199.252,199.6383,42169.0
2021-06-17 11:00:00,206.69,206.74,205.68,205.88,41335.0,199.619,199.6673,198.6436,198.8367,41335.0
2021-06-17 11:30:00,205.81,205.99,205.09,205.09,35620.0,198.7691,198.943,198.0738,198.0738,35620.0
2021-06-17 12:00:00,205.07,205.19,204.2,204.42,40577.0,198.0545,198.1703,197.2142,197.4267,40577.0
2021-06-17 12:30:00,204.32,205.33,204.13,205.3,31440.0,197.3301,198.3056,197.1466,198.2766,31440.0
2021-06-17 13:00:00,205.31,206.48,205.31,206.46,30445.0,198.2862,199.4162,198.2862,199.3969,30445.0
2021-06-17 13:30:00,206.56,206.79,206.31,206.63,43061.0,199.4935,199.7156,199.252,199.5611,43061.0
2021-06-17 14:00:00,206.66,207.03,206.55,206.81,31680.0,199.5901,199.9474,199.4838,199.7349,31680.0
2021-06-17 14:30:00,206.82,207.09,206.65,207.0,35130.0,199.7446,200.0053,199.5804,199.9184,35130.0
2021-06-17 15:00:00,207.02,207.57,206.88,207.5,41599.0,199.9377,200.4689,199.8025,200.4013,41599.0
2021-06-17 15:30:00,207.53,207.98,207.11,207.32,97601.0,200.4303,200.8649,200.0247,200.2275,97601.0
2021-06-18 09:30:00,202.87,204.15,202.32,203.41,233562.0,195.9297,197.1659,195.3985,196.4512,233562.0
2021-06-18 10:00:00,203.4,203.85,202.66,203.09,61975.0,196.4416,196.8762,195.7269,196.1422,61975.0
2021-06-18 10:30:00,203.19,203.23,201.56,201.87,79348.0,196.2388,196.2774,194.6645,194.9639,79348.0
2021-06-18 11:00:00,201.98,202.66,201.73,201.76,49486.0,195.0702,195.7269,194.8287,194.8577,49486.0
2021-06-18 11:30:00,201.82,202.28,201.68,201.99,97709.0,194.9156,195.3599,194.7804,195.0798,97709.0
2021-06-18 12:00:00,201.97,202.05,201.63,201.75,78517.0,195.0605,195.1378,194.7321,194.848,78517.0
2021-06-18 12:30:00,201.73,201.75,200.47,200.48,83289.0,194.8287,194.848,193.6118,193.6215,83289.0
2021-06-18 13:00:00,200.43,201.09,200.42,200.75,98785.0,193.5732,194.2106,193.5635,193.8822,98785.0
2021-06-18 13:30:00,200.76,201.74,200.72,201.55,119313.0,193.8919,194.8384,193.8533,194.6549,119313.0
2021-06-18 14:00:00,201.53,201.7,201.39,201.63,33847.0,194.6356,194.7997,194.5003,194.7321,33847.0
2021-06-18 14:30:00,201.58,201.95,201.4,201.57,81657.0,194.6838,195.0412,194.51,194.6742,81657.0
2021-06-18 15:00:00,201.56,202.17,201.51,202.07,103738.0,194.6645,195.2537,194.6162,195.1571,103738.0
2021-06-18 15:30:00,202.07,202.66,201.16,201.44,172338.0,195.1571,195.7269,194.2782,194.5486,172338.0
2021-06-21 09:30:00,202.9,205.91,201.9,205.21,102943.0,195.9587,198.8657,194.9929,198.1897,102943.0
2021-06-21 10:00:00,205.32,207.88,205.32,207.88,46464.0,198.2959,200.7683,198.2959,200.7683,46464.0
2021-06-21 10:30:00,207.85,208.06,207.43,207.64,31699.0,200.7393,200.9422,200.3337,200.5365,31699.0
2021-06-21 11:00:00,207.64,207.65,207.06,207.39,36965.0,200.5365,200.5462,199.9764,200.2951,36965.0
2021-06-21 11:30:00,207.42,208.08,207.32,207.64,30051.0,200.3241,200.9615,200.2275,200.5365,30051.0
2021-06-21 12:00:00,207.64,207.76,207.19,207.34,21499.0,200.5365,200.6524,200.1019,200.2468,21499.0
2021-06-21 12:30:00,207.39,207.64,207.21,207.44,20139.0,200.2951,200.5365,200.1212,200.3434,20139.0
2021-06-21 13:00:00,207.44,207.73,207.22,207.71,18969.0,200.3434,200.6235,200.1309,200.6041,18969.0
2021-06-21 13:30:00,207.71,208.19,207.61,207.97,23314.0,200.6041,201.0677,200.5076,200.8552,23314.0
2021-06-21 14:00:00,208.02,208.19,207.9,207.91,19228.0,200.9035,201.0677,200.7876,200.7973,19228.0
2021-06-21 14:30:00,207.9,208.06,207.74,207.99,22440.0,200.7876,200.9422,200.6331,200.8746,22440.0
2021-06-21 15:00:00,208.03,208.44,207.94,208.43,29319.0,200.9132,201.3092,200.8263,201.2995,29319.0
2021-06-21 15:30:00,208.39,208.43,207.76,208.18,86661.0,201.2609,201.2995,200.6524,201.0581,86661.0
2021-06-22 09:30:00,207.47,209.1,207.15,208.64,46269.0,200.3723,201.9466,200.0633,201.5023,46269.0
2021-06-22 10:00:00,208.57,209.65,208.3,209.41,35419.0,201.4347,202.4778,201.174,202.246,35419.0
2021-06-22 10:30:00,209.4,209.94,209.35,209.91,28291.0,202.2363,202.7578,202.188,202.7289,28291.0
2021-06-22 11:00:00,209.99,210.46,209.67,209.95,30769.0,202.8061,203.2601,202.4971,202.7675,30769.0
2021-06-22 11:30:00,209.95,210.44,209.67,210.22,40855.0,202.7675,203.2407,202.4971,203.0283,40855.0
2021-06-22 12:00:00,210.31,210.38,209.47,209.53,150895.0,203.1152,203.1828,202.3039,202.3619,150895.0
2021-06-22 12:30:00,209.57,209.64,209.33,209.5,22002.0,202.4005,202.4681,202.1687,202.3329,22002.0
2021-06-22 13:00:00,209.48,209.7,209.41,209.49,20280.0,202.3136,202.5261,202.246,202.3232,20280.0
2021-06-22 13:30:00,209.5,210.09,209.5,209.99,24792.0,202.3329,202.9027,202.3329,202.8061,24792.0
2021-06-22 14:00:00,210.05,210.22,209.9,210.02,22415.0,202.8641,203.0283,202.7192,202.8351,22415.0
2021-06-22 14:30:00,210.0,210.53,210.0,210.33,29686.0,202.8158,203.3277,202.8158,203.1345,29686.0
2021-06-22 15:00:00,210.31,210.79,210.31,210.74,38114.0,203.1152,203.5788,203.1152,203.5305,38114.0
2021-06-22 15:30:00,210.75,211.01,209.71,209.84,113726.0,203.5401,203.7912,202.5357,202.6613,113726.0
2021-06-23 09:30:00,209.65,209.94,208.43,208.86,57158.0,202.4778,202.7578,201.2995,201.7148,57158.0
2021-06-23 10:00:00,208.89,209.19,208.22,208.92,30755.0,201.7438,202.0335,201.0967,201.7727,30755.0
2021-06-23 10:30:00,208.9,208.99,208.52,208.54,42864.0,201.7534,201.8403,201.3864,201.4057,42864.0
2021-06-23 11:00:00,208.61,208.71,207.74,207.78,30121.0,201.4733,201.5699,200.6331,200.6717,30121.0
2021-06-23 11:30:00,207.78,207.9,206.98,207.21,37928.0,200.6717,200.7876,199.8991,200.1212,37928.0
2021-06-23 12:00:00,207.21,207.21,206.45,206.8,68516.0,200.1212,200.1212,199.3872,199.7253,68516.0
2021-06-23 12:30:00,206.83,207.3,206.55,207.23,26532.0,199.7542,200.2082,199.4838,200.1406,26532.0
2021-06-23 13:00:00,207.14,207.26,206.87,207.11,31457.0,200.0536,200.1695,199.7929,200.0247,31457.0
2021-06-23 13:30:00,207.11,207.31,207.06,207.2,19004.0,200.0247,200.2178,199.9764,200.1116,19004.0
2021-06-23 14:00:00,207.2,207.28,206.97,207.05,21744.0,200.1116,200.1888,199.8895,199.9667,21744.0
2021-06-23 14:30:00,207.02,207.24,206.76,206.79,26840.0,199.9377,200.1502,199.6866,199.7156,26840.0
2021-06-23 15:00:00,206.79,206.79,206.21,206.6,76659.0,199.7156,199.7156,199.1555,199.5321,76659.0
2021-06-23 15:30:00,206.6,207.18,206.11,206.14,139533.0,199.5321,200.0923,199.0589,199.0878,139533.0
2021-06-24 09:30:00,208.28,208.28,205.95,205.98,53190.0,201.1546,201.1546,198.9043,198.9333,53190.0
2021-06-24 10:00:00,205.9,206.45,205.24,206.14,36139.0,198.8561,199.3872,198.2186,199.0878,36139.0
2021-06-24 10:30:00,206.15,206.15,204.97,205.01,44194.0,199.0975,199.0975,197.9579,197.9965,44194.0
2021-06-24 11:00:00,205.05,205.81,204.96,205.3,39947.0,198.0351,198.7691,197.9482,198.2766,39947.0
2021-06-24 11:30:00,205.24,205.33,204.6,204.77,49315.0,198.2186,198.3056,197.6005,197.7647,49315.0
2021-06-24 12:00:00,204.82,205.01,204.07,204.75,37308.0,197.813,197.9965,197.0887,197.7454,37308.0
2021-06-24 12:30:00,204.71,204.82,204.24,204.78,72374.0,197.7068,197.813,197.2528,197.7744,72374.0
2021-06-24 13:00:00,204.8,204.81,204.37,204.41,54504.0,197.7937,197.8033,197.3784,197.417,54504.0
2021-06-24 13:30:00,204.45,204.84,204.4,204.52,41875.0,197.4557,197.8323,197.4074,197.5233,41875.0
2021-06-24 14:00:00,204.46,204.95,204.43,204.76,50244.0,197.4653,197.9386,197.4363,197.7551,50244.0
2021-06-24 14:30:00,204.8,204.85,204.59,204.75,42076.0,197.7937,197.842,197.5909,197.7454,42076.0
2021-06-24 15:00:00,204.75,204.99,204.36,204.72,48258.0,197.7454,197.9772,197.3687,197.7164,48258.0
2021-06-24 15:30:00,204.72,204.95,204.2,204.39,170721.0,197.7164,197.9386,197.2142,197.3977,170721.0
2021-06-25 09:30:00,204.84,207.52,203.75,207.36,143727.0,197.8323,200.4206,196.7796,200.2661,143727.0
2021-06-25 10:00:00,207.28,208.46,207.04,208.04,65047.0,200.1888,201.3285,199.9571,200.9228,65047.0
2021-06-25 10:30:00,207.99,208.23,207.53,207.8,35721.0,200.8746,201.1063,200.4303,200.6911,35721.0
2021-06-25 11:00:00,207.75,207.9,207.39,207.43,27580.0,200.6428,200.7876,200.2951,200.3337,27580.0
2021-06-25 11:30:00,207.48,207.84,207.37,207.84,24074.0,200.382,200.7297,200.2758,200.7297,24074.0
2021-06-25 12:00:00,207.83,208.32,207.6,208.16,23800.0,200.72,201.1933,200.4979,201.0387,23800.0
2021-06-25 12:30:00,208.23,208.35,207.91,208.04,23262.0,201.1063,201.2222,200.7973,200.9228,23262.0
2021-06-25 13:00:00,207.99,208.12,207.69,207.83,24537.0,200.8746,201.0001,200.5848,200.72,24537.0
2021-06-25 13:30:00,207.87,207.9,207.48,207.63,34148.0,200.7587,200.7876,200.382,200.5269,34148.0
2021-06-25 14:00:00,207.68,207.68,206.94,207.23,68968.0,200.5752,200.5752,199.8605,200.1406,68968.0
2021-06-25 14:30:00,207.17,207.51,207.17,207.37,57712.0,200.0826,200.411,200.0826,200.2758,57712.0
2021-06-25 15:00:00,207.37,207.88,207.31,207.7,46951.0,200.2758,200.7683,200.2178,200.5945,46951.0
2021-06-25 15:30:00,207.72,208.04,206.71,207.62,298166.0,200.6138,200.9228,199.6383,200.5172,298166.0
2021-06-28 09:30:00,207.32,207.64,205.51,206.52,86344.0,200.2275,200.5365,198.4794,199.4548,86344.0
2021-06-28 10:00:00,206.53,207.03,205.65,207.02,33758.0,199.4645,199.9474,198.6146,199.9377,33758.0
2021-06-28 10:30:00,207.09,207.68,206.8,207.16,31634.0,200.0053,200.5752,199.7253,200.073,31634.0
2021-06-28 11:00:00,207.16,207.16,206.58,206.74,40943.0,200.073,200.073,199.5128,199.6673,40943.0
2021-06-28 11:30:00,206.74,206.98,206.48,206.93,23561.0,199.6673,199.8991,199.4162,199.8508,23561.0
2021-06-28 12:00:00,206.93,207.1,205.78,205.95,40834.0,199.8508,200.015,198.7402,198.9043,40834.0
2021-06-28 12:30:00,205.99,206.31,205.89,206.13,21874.0,198.943,199.252,198.8464,199.0782,21874.0
2021-06-28 13:00:00,206.11,206.65,205.98,206.39,26184.0,199.0589,199.5804,198.9333,199.3293,26184.0
2021-06-28 13:30:00,206.41,207.33,206.24,207.28,20757.0,199.3486,200.2371,199.1844,200.1888,20757.0
2021-06-28 14:00:00,207.28,207.5,206.68,207.1,60408.0,200.1888,200.4013,199.6094,200.015,60408.0
2021-06-28 14:30:00,207.06,207.11,206.62,206.7,44384.0,199.9764,200.0247,199.5514,199.6287,44384.0
2021-06-28 15:00:00,206.75,207.64,206.62,207.52,39639.0,199.677,200.5365,199.5514,200.4206,39639.0
2021-06-28 15:30:00,207.51,207.51,206.85,206.93,123632.0,200.411,200.411,199.7736,199.8508,123632.0
2021-06-29 09:30:00,208.55,209.82,207.9,208.41,62349.0,201.4154,202.642,200.7876,201.2802,62349.0
2021-06-29 10:00:00,208.41,208.62,207.49,208.1,44729.0,201.2802,201.483,200.3917,200.9808,44729.0
2021-06-29 10:30:00,208.14,208.29,207.55,207.56,30402.0,201.0194,201.1643,200.4496,200.4593,30402.0
2021-06-29 11:00:00,207.5,207.92,207.5,207.69,30787.0,200.4013,200.807,200.4013,200.5848,30787.0
2021-06-29 11:30:00,207.66,207.78,207.51,207.69,19496.0,200.5558,200.6717,200.411,200.5848,19496.0
2021-06-29 12:00:00,207.64,207.66,207.05,207.22,26424.0,200.5365,200.5558,199.9667,200.1309,26424.0
2021-06-29 12:30:00,207.19,207.19,206.73,206.73,20770.0,200.1019,200.1019,199.6577,199.6577,20770.0
2021-06-29 13:00:00,206.76,206.81,206.43,206.57,18546.0,199.6866,199.7349,199.3679,199.5031,18546.0
2021-06-29 13:30:00,206.53,206.66,206.34,206.66,20158.0,199.4645,199.5901,199.281,199.5901,20158.0
2021-06-29 14:00:00,206.66,206.66,206.18,206.43,24731.0,199.5901,199.5901,199.1265,199.3679,24731.0
2021-06-29 14:30:00,206.41,206.44,206.02,206.24,33812.0,199.3486,199.3776,198.972,199.1844,33812.0
2021-06-29 15:00:00,206.2,206.31,205.92,206.12,64183.0,199.1458,199.252,198.8754,199.0685,64183.0
2021-06-29 15:30:00,206.09,206.29,205.41,205.93,146685.0,199.0396,199.2327,198.3828,198.885,146685.0
2021-06-30 09:30:00,205.49,206.06,204.44,205.62,67954.0,198.4601,199.0106,197.446,198.5856,67954.0
2021-06-30 10:00:00,205.8,206.0,205.1,205.17,37522.0,198.7595,198.9526,198.0834,198.151,37522.0
2021-06-30 10:30:00,205.13,205.54,204.94,205.04,36518.0,198.1124,198.5084,197.9289,198.0255,36518.0
2021-06-30 11:00:00,205.04,205.18,204.65,204.73,28986.0,198.0255,198.1607,197.6488,197.7261,28986.0
2021-06-30 11:30:00,204.82,205.08,204.82,205.01,28060.0,197.813,198.0641,197.813,197.9965,28060.0
2021-06-30 12:00:00,205.0,205.17,204.86,204.94,102313.0,197.9868,198.151,197.8516,197.9289,102313.0
2021-06-30 12:30:00,204.96,205.69,204.92,205.53,74837.0,197.9482,198.6532,197.9096,198.4987,74837.0
2021-06-30 13:00:00,205.52,205.53,205.21,205.5,25490.0,198.4891,198.4987,198.1897,198.4697,25490.0
2021-06-30 13:30:00,205.5,205.63,205.35,205.45,34327.0,198.4697,198.5953,198.3249,198.4215,34327.0
2021-06-30 14:00:00,205.45,205.55,205.33,205.4,75519.0,198.4215,198.518,198.3056,198.3732,75519.0
2021-06-30 14:30:00,205.41,206.16,205.29,205.91,84322.0,198.3828,199.1072,198.2669,198.8657,84322.0
2021-06-30 15:00:00,205.88,206.37,205.79,206.28,94354.0,198.8367,199.31,198.7498,199.2231,94354.0
2021-06-30 15:30:00,206.29,206.96,206.14,206.59,169987.0,199.2327,199.8798,199.0878,199.5225,169987.0
2021-07-01 09:30:00,207.42,210.69,207.15,210.2,85323.0,200.3241,203.4822,200.0633,203.009,85323.0
2021-07-01 10:00:00,210.13,211.93,209.95,211.52,60363.0,202.9413,204.6798,202.7675,204.2838,60363.0
2021-07-01 10:30:00,211.58,211.96,211.17,211.64,44793.0,204.3417,204.7087,203.9458,204.3997,44793.0
2021-07-01 11:00:00,211.64,212.5,211.33,211.82,45963.0,204.3997,205.2303,204.1003,204.5735,45963.0
2021-07-01 11:30:00,211.82,211.93,211.55,211.64,64032.0,204.5735,204.6798,204.3128,204.3997,64032.0
2021-07-01 12:00:00,211.67,211.95,211.67,211.86,41396.0,204.4287,204.6991,204.4287,204.6122,41396.0
2021-07-01 12:30:00,211.87,211.93,211.7,211.78,57854.0,204.6218,204.6798,204.4576,204.5349,57854.0
2021-07-01 13:00:00,211.78,211.79,211.49,211.73,60786.0,204.5349,204.5446,204.2548,204.4866,60786.0
2021-07-01 13:30:00,211.71,212.1,211.6,211.89,53634.0,204.4673,204.844,204.3611,204.6411,53634.0
2021-07-01 14:00:00,211.89,212.09,211.36,211.97,57772.0,204.6411,204.8343,204.1293,204.7184,57772.0
2021-07-01 14:30:00,211.94,212.15,211.73,211.82,48318.0,204.6894,204.8922,204.4866,204.5735,48318.0
2021-07-01 15:00:00,211.87,212.23,211.62,212.2,46955.0,204.6218,204.9695,204.3804,204.9405,46955.0
2021-07-01 15:30:00,212.13,212.24,211.57,211.84,145094.0,204.8729,204.9792,204.3321,204.5928,145094.0
2021-07-02 09:30:00,211.47,212.57,210.43,212.3,58201.0,204.2355,205.2979,203.2311,205.0371,58201.0
2021-07-02 10:00:00,212.34,212.92,211.92,212.74,34466.0,205.0757,205.6359,204.6701,205.4621,34466.0
2021-07-02 10:30:00,212.77,213.89,212.73,213.89,27143.0,205.491,206.5727,205.4524,206.5727,27143.0
2021-07-02 11:00:00,213.81,214.27,213.72,214.03,29343.0,206.4955,206.9397,206.4085,206.7079,29343.0
2021-07-02 11:30:00,214.04,214.23,213.41,213.64,28444.0,206.7176,206.9011,206.1091,206.3313,28444.0
2021-07-02 12:00:00,213.66,213.85,213.05,213.62,21280.0,206.3506,206.5341,205.7615,206.312,21280.0
2021-07-02 12:30:00,213.56,214.23,213.53,214.11,19910.0,206.254,206.9011,206.225,206.7852,19910.0
2021-07-02 13:00:00,214.11,214.58,214.03,214.41,15435.0,206.7852,207.2391,206.7079,207.0749,15435.0
2021-07-02 13:30:00,214.45,214.89,214.39,214.83,33814.0,207.1136,207.5385,207.0556,207.4806,33814.0
2021-07-02 14:00:00,214.85,214.89,214.46,214.57,21781.0,207.4999,207.5385,207.1232,207.2295,21781.0
2021-07-02 14:30:00,214.55,214.68,214.25,214.29,19307.0,207.2101,207.3357,206.9204,206.959,19307.0
2021-07-02 15:00:00,214.34,214.79,214.3,214.76,25716.0,207.0073,207.4419,206.9687,207.413,25716.0
2021-07-02 15:30:00,214.79,215.19,214.64,214.87,88512.0,207.4419,207.8282,207.2971,207.5192,88512.0
2021-07-06 09:30:00,214.05,214.13,213.18,213.32,49244.0,206.7272,206.8045,205.887,206.0222,49244.0
2021-07-06 10:00:00,213.27,213.3,211.5,212.35,36272.0,205.9739,206.0029,204.2645,205.0854,36272.0
2021-07-06 10:30:00,212.2,212.7,211.65,211.85,25979.0,204.9405,205.4234,204.4093,204.6025,25979.0
2021-07-06 11:00:00,211.87,212.12,211.45,212.12,19994.0,204.6218,204.8633,204.2162,204.8633,19994.0
2021-07-06 11:30:00,212.21,212.66,212.18,212.21,21291.0,204.9502,205.3848,204.9212,204.9502,21291.0
2021-07-06 12:00:00,212.21,213.22,211.94,213.08,22511.0,204.9502,205.9256,204.6894,205.7904,22511.0
2021-07-06 12:30:00,213.0,213.35,212.73,213.33,21655.0,205.7132,206.0512,205.4524,206.0319,21655.0
2021-07-06 13:00:00,213.44,213.78,213.35,213.5,21458.0,206.1381,206.4665,206.0512,206.1961,21458.0
2021-07-06 13:30:00,213.49,213.57,213.29,213.54,19193.0,206.1864,206.2637,205.9932,206.2347,19193.0
2021-07-06 14:00:00,213.57,214.11,213.57,214.11,25805.0,206.2637,206.7852,206.2637,206.7852,25805.0
2021-07-06 14:30:00,214.11,214.25,213.84,214.1,26087.0,206.7852,206.9204,206.5244,206.7755,26087.0
2021-07-06 15:00:00,214.14,214.66,214.1,214.63,32701.0,206.8142,207.3164,206.7755,207.2874,32701.0
2021-07-06 15:30:00,214.68,214.91,214.29,214.84,99556.0,207.3357,207.5578,206.959,207.4902,99556.0
2021-07-07 09:30:00,214.57,217.15,214.57,216.28,56682.0,207.2295,209.7212,207.2295,208.881,56682.0
2021-07-07 10:00:00,216.43,216.63,215.06,215.1,31630.0,209.0258,209.219,207.7027,207.7413,31630.0
2021-07-07 10:30:00,215.05,215.1,214.28,214.75,37895.0,207.693,207.7413,206.9494,207.4033,37895.0
2021-07-07 11:00:00,214.77,215.78,214.61,215.68,44524.0,207.4226,208.3981,207.2681,208.3015,44524.0
2021-07-07 11:30:00,215.78,216.54,215.78,216.11,23756.0,208.3981,209.1321,208.3981,208.7168,23756.0
2021-07-07 12:00:00,216.19,216.87,216.19,216.51,25905.0,208.794,209.4508,208.794,209.1031,25905.0
2021-07-07 12:30:00,216.57,217.42,216.57,216.95,27922.0,209.161,209.982,209.161,209.528,27922.0
2021-07-07 13:00:00,217.03,217.21,216.51,216.64,26310.0,209.6053,209.7791,209.1031,209.2286,26310.0
2021-07-07 13:30:00,216.64,217.02,216.61,216.74,26731.0,209.2286,209.5956,209.1997,209.3252,26731.0
2021-07-07 14:00:00,216.66,216.95,216.2,216.24,25448.0,209.248,209.528,208.8037,208.8423,25448.0
2021-07-07 14:30:00,216.2,216.63,216.05,216.59,23638.0,208.8037,209.219,208.6588,209.1803,23638.0
2021-07-07 15:00:00,216.58,217.07,216.56,217.07,46309.0,209.1707,209.6439,209.1514,209.6439,46309.0
2021-07-07 15:30:00,217.07,217.26,216.47,216.96,104344.0,209.6439,209.8274,209.0645,209.5377,104344.0
2021-07-08 09:30:00,213.62,214.44,212.34,214.15,52033.0,206.312,207.1039,205.0757,206.8238,52033.0
2021-07-08 10:00:00,213.92,213.92,211.63,212.49,51455.0,206.6017,206.6017,204.39,205.2206,51455.0
2021-07-08 10:30:00,212.53,213.33,212.3,213.06,35336.0,205.2592,206.0319,205.0371,205.7711,35336.0
2021-07-08 11:00:00,213.05,214.89,212.96,214.7,31870.0,205.7615,207.5385,205.6745,207.355,31870.0
2021-07-08 11:30:00,214.75,215.25,214.43,214.9,27366.0,207.4033,207.8862,207.0942,207.5482,27366.0
2021-07-08 12:00:00,215.0,215.31,214.85,215.05,33612.0,207.6447,207.9441,207.4999,207.693,33612.0
2021-07-08 12:30:00,215.05,215.25,214.71,215.06,26177.0,207.693,207.8862,207.3647,207.7027,26177.0
2021-07-08 13:00:00,215.06,215.06,214.52,214.77,25027.0,207.7027,207.7027,207.1812,207.4226,25027.0
2021-07-08 13:30:00,214.77,214.87,214.29,214.46,21407.0,207.4226,207.5192,206.959,207.1232,21407.0
2021-07-08 14:00:00,214.48,214.49,213.93,213.96,23655.0,207.1425,207.1522,206.6113,206.6403,23655.0
2021-07-08 14:30:00,213.95,214.18,213.78,214.02,32970.0,206.6307,206.8528,206.4665,206.6983,32970.0
2021-07-08 15:00:00,213.98,214.07,213.5,213.82,31846.0,206.6596,206.7466,206.1961,206.5051,31846.0
2021-07-08 15:30:00,213.88,214.23,213.03,214.06,116652.0,206.5631,206.9011,205.7421,206.7369,116652.0
2021-07-09 09:30:00,216.33,219.22,215.22,219.07,82692.0,208.9292,211.7204,207.8572,211.5755,82692.0
2021-07-09 10:00:00,218.91,219.84,218.76,219.63,34679.0,211.421,212.3192,211.2761,212.1163,34679.0
2021-07-09 10:30:00,219.62,219.96,218.28,218.31,36718.0,212.1067,212.4351,210.8125,210.8415,36718.0
2021-07-09 11:00:00,218.28,218.84,218.1,218.46,41192.0,210.8125,211.3534,210.6387,210.9864,41192.0
2021-07-09 11:30:00,218.38,218.72,217.95,218.09,32587.0,210.9091,211.2375,210.4938,210.629,32587.0
2021-07-09 12:00:00,218.08,218.49,217.93,217.99,20825.0,210.6194,211.0153,210.4745,210.5325,20825.0
2021-07-09 12:30:00,218.01,218.28,217.78,217.94,25138.0,210.5518,210.8125,210.3296,210.4842,25138.0
2021-07-09 13:00:00,217.99,218.42,217.8,218.35,20751.0,210.5325,210.9477,210.349,210.8801,20751.0
2021-07-09 13:30:00,218.39,218.78,218.32,218.55,15834.0,210.9188,211.2954,210.8512,211.0733,15834.0
2021-07-09 14:00:00,218.54,218.77,218.37,218.37,25463.0,211.0636,211.2858,210.8995,210.8995,25463.0
2021-07-09 14:30:00,218.35,218.68,218.23,218.56,23832.0,210.8801,211.1988,210.7642,211.083,23832.0
2021-07-09 15:00:00,218.62,218.94,218.48,218.87,24561.0,211.1409,211.45,211.0057,211.3823,24561.0
2021-07-09 15:30:00,218.87,219.01,218.61,218.79,100692.0,211.3823,211.5176,211.1312,211.3051,100692.0
2021-07-12 09:30:00,217.48,219.17,216.65,218.92,75301.0,210.0399,211.6721,209.2383,211.4306,75301.0
2021-07-12 10:00:00,219.07,220.73,218.92,220.57,96556.0,211.5755,213.1787,211.4306,213.0242,96556.0
2021-07-12 10:30:00,220.59,221.38,220.2,221.28,56004.0,213.0435,213.8065,212.6668,213.7099,56004.0
2021-07-12 11:00:00,221.38,221.71,220.46,221.07,55235.0,213.8065,214.1252,212.918,213.5071,55235.0
2021-07-12 11:30:00,221.16,221.32,220.48,221.32,33337.0,213.594,213.7485,212.9373,213.7485,33337.0
2021-07-12 12:00:00,221.24,221.57,220.82,220.94,27737.0,213.6713,213.99,213.2656,213.3815,27737.0
2021-07-12 12:30:00,220.98,221.18,220.58,221.08,37577.0,213.4202,213.6133,213.0338,213.5167,37577.0
2021-07-12 13:00:00,221.08,221.12,220.31,220.73,23237.0,213.5167,213.5554,212.7731,213.1787,23237.0
2021-07-12 13:30:00,220.76,221.0,220.54,220.74,26549.0,213.2077,213.4395,212.9952,213.1884,26549.0
2021-07-12 14:00:00,220.73,221.0,220.45,221.0,23013.0,213.1787,213.4395,212.9083,213.4395,23013.0
2021-07-12 14:30:00,221.0,221.11,220.7,220.71,28120.0,213.4395,213.5457,213.1497,213.1594,28120.0
2021-07-12 15:00:00,220.75,220.85,220.54,220.84,32418.0,213.198,213.2946,212.9952,213.285,32418.0
2021-07-12 15:30:00,220.84,221.02,220.03,220.32,110579.0,213.285,213.4588,212.5027,212.7827,110579.0
2021-07-13 09:30:00,220.0,220.33,218.48,218.71,50175.0,212.4737,212.7924,211.0057,211.2278,50175.0
2021-07-13 10:00:00,218.58,219.21,218.12,218.32,30744.0,211.1023,211.7107,210.658,210.8512,30744.0
2021-07-13 10:30:00,218.33,218.99,218.25,218.52,27955.0,210.8608,211.4982,210.7836,211.0443,27955.0
2021-07-13 11:00:00,218.57,219.07,218.46,218.64,26984.0,211.0926,211.5755,210.9864,211.1602,26984.0
2021-07-13 11:30:00,218.62,219.33,218.52,219.29,26702.0,211.1409,211.8266,211.0443,211.788,26702.0
2021-07-13 12:00:00,219.34,219.88,218.78,219.3,25989.0,211.8363,212.3578,211.2954,211.7976,25989.0
2021-07-13 12:30:00,219.3,220.19,219.3,220.02,57151.0,211.7976,212.6572,211.7976,212.493,57151.0
2021-07-13 13:00:00,220.02,220.78,219.95,220.63,39556.0,212.493,213.227,212.4254,213.0821,39556.0
2021-07-13 13:30:00,220.6,220.92,220.42,220.85,31658.0,213.0532,213.3622,212.8793,213.2946,31658.0
2021-07-13 14:00:00,220.85,220.85,220.35,220.49,24855.0,213.2946,213.2946,212.8117,212.9469,24855.0
2021-07-13 14:30:00,220.49,220.49,219.77,219.83,18959.0,212.9469,212.9469,212.2516,212.3095,18959.0
2021-07-13 15:00:00,219.79,220.04,219.39,219.58,41603.0,212.2709,212.5123,211.8846,212.0681,41603.0
2021-07-13 15:30:00,219.58,219.9,218.99,219.24,78865.0,212.0681,212.3771,211.4982,211.7397,78865.0
2021-07-14 09:30:00,220.0,220.82,218.56,218.64,62036.0,212.4737,213.2656,211.083,211.1602,62036.0
2021-07-14 10:00:00,218.76,219.79,217.98,219.19,38284.0,211.2761,212.2709,210.5228,211.6914,38284.0
2021-07-14 10:30:00,219.04,219.25,218.24,219.23,28812.0,211.5465,211.7493,210.7739,211.73,28812.0
2021-07-14 11:00:00,219.14,219.69,218.5,219.31,27929.0,211.6431,212.1743,211.025,211.8073,27929.0
2021-07-14 11:30:00,219.37,219.74,218.8,219.27,36953.0,211.8652,212.2226,211.3147,211.7687,36953.0
2021-07-14 12:00:00,219.28,219.8,219.21,219.68,26707.0,211.7783,212.2805,211.7107,212.1646,26707.0
2021-07-14 12:30:00,219.75,219.75,219.36,219.64,23927.0,212.2322,212.2322,211.8556,212.126,23927.0
2021-07-14 13:00:00,219.61,219.7,219.08,219.3,19836.0,212.097,212.184,211.5852,211.7976,19836.0
2021-07-14 13:30:00,219.33,219.84,219.25,219.68,29282.0,211.8266,212.3192,211.7493,212.1646,29282.0
2021-07-14 14:00:00,219.75,219.84,219.51,219.7,30574.0,212.2322,212.3192,212.0005,212.184,30574.0
2021-07-14 14:30:00,219.7,219.72,219.01,219.3,26753.0,212.184,212.2033,211.5176,211.7976,26753.0
2021-07-14 15:00:00,219.36,219.57,218.9,219.11,33815.0,211.8556,212.0584,211.4113,211.6141,33815.0
2021-07-14 15:30:00,219.09,219.13,218.23,218.91,144050.0,211.5948,211.6335,210.7642,211.421,144050.0
2021-07-15 09:30:00,217.02,218.43,217.02,217.96,48155.0,209.5956,210.9574,209.5956,210.5035,48155.0
2021-07-15 10:00:00,218.06,218.65,217.76,217.8,56299.0,210.6001,211.1699,210.3103,210.349,56299.0
2021-07-15 10:30:00,217.97,218.75,217.86,218.55,46209.0,210.5131,211.2665,210.4069,211.0733,46209.0
2021-07-15 11:00:00,218.55,219.32,217.69,219.32,35430.0,211.0733,211.817,210.2427,211.817,35430.0
2021-07-15 11:30:00,219.05,220.1,218.93,219.99,22515.0,211.5562,212.5703,211.4403,212.464,22515.0
2021-07-15 12:00:00,219.99,220.23,219.59,220.08,26177.0,212.464,212.6958,212.0777,212.551,26177.0
2021-07-15 12:30:00,220.08,220.61,219.67,219.81,30440.0,212.551,213.0628,212.155,212.2902,30440.0
2021-07-15 13:00:00,219.87,220.25,219.72,219.91,29597.0,212.3481,212.7151,212.2033,212.3868,29597.0
2021-07-15 13:30:00,219.86,219.92,219.05,219.23,49428.0,212.3385,212.3964,211.5562,211.73,49428.0
2021-07-15 14:00:00,219.19,220.56,219.19,220.56,33796.0,211.6914,213.0145,211.6914,213.0145,33796.0
2021-07-15 14:30:00,220.52,220.88,220.21,220.66,46089.0,212.9759,213.3236,212.6765,213.1111,46089.0
2021-07-15 15:00:00,220.68,220.96,220.23,220.46,61556.0,213.1304,213.4008,212.6958,212.918,61556.0
2021-07-15 15:30:00,220.44,220.6,219.56,220.29,146162.0,212.8986,213.0532,212.0487,212.7538,146162.0
2021-07-16 09:30:00,220.98,221.58,220.33,220.45,68041.0,213.4202,213.9996,212.7924,212.9083,68041.0
2021-07-16 10:00:00,220.55,220.81,219.29,219.32,35182.0,213.0049,213.256,211.788,211.817,35182.0
2021-07-16 10:30:00,219.32,220.18,219.3,220.05,26594.0,211.817,212.6475,211.7976,212.522,26594.0
2021-07-16 11:00:00,220.14,220.5,219.92,220.39,30136.0,212.6089,212.9566,212.3964,212.8503,30136.0
2021-07-16 11:30:00,220.41,221.63,220.4,221.27,36437.0,212.8697,214.0479,212.86,213.7002,36437.0
2021-07-16 12:00:00,221.28,221.63,221.18,221.28,61239.0,213.7099,214.0479,213.6133,213.7099,61239.0
2021-07-16 12:30:00,221.28,221.41,220.67,220.78,29909.0,213.7099,213.8355,213.1208,213.227,29909.0
2021-07-16 13:00:00,220.7,220.7,220.13,220.22,30056.0,213.1497,213.1497,212.5992,212.6862,30056.0
2021-07-16 13:30:00,220.22,220.4,219.81,220.29,24701.0,212.6862,212.86,212.2902,212.7538,24701.0
2021-07-16 14:00:00,220.29,220.3,219.59,219.59,35135.0,212.7538,212.7634,212.0777,212.0777,35135.0
2021-07-16 14:30:00,219.66,219.79,219.13,219.64,46366.0,212.1453,212.2709,211.6335,212.126,46366.0
2021-07-16 15:00:00,219.62,219.98,219.2,219.92,33646.0,212.1067,212.4544,211.7011,212.3964,33646.0
2021-07-16 15:30:00,219.92,220.17,218.99,219.19,152523.0,212.3964,212.6379,211.4982,211.6914,152523.0
2021-07-19 09:30:00,216.05,217.0,214.61,217.0,97166.0,208.6588,209.5763,207.2681,209.5763,97166.0
2021-07-19 10:00:00,217.0,217.22,214.82,215.96,59556.0,209.5763,209.7888,207.4709,208.5719,59556.0
2021-07-19 10:30:00,216.02,217.77,215.94,217.62,53785.0,208.6298,210.32,208.5526,210.1751,53785.0
2021-07-19 11:00:00,217.55,218.65,217.39,218.03,63130.0,210.1075,211.1699,209.953,210.5711,63130.0
2021-07-19 11:30:00,218.03,219.23,217.88,218.97,34490.0,210.5711,211.73,210.4262,211.4789,34490.0
2021-07-19 12:00:00,218.9,218.91,218.07,218.25,30189.0,211.4113,211.421,210.6097,210.7836,30189.0
2021-07-19 12:30:00,218.16,218.17,216.7,217.05,49863.0,210.6966,210.7063,209.2866,209.6246,49863.0
2021-07-19 13:00:00,216.97,217.86,216.96,217.08,54029.0,209.5473,210.4069,209.5377,209.6536,54029.0
2021-07-19 13:30:00,217.04,217.16,216.27,216.47,34995.0,209.615,209.7308,208.8713,209.0645,34995.0
2021-07-19 14:00:00,216.42,217.1,215.96,216.64,59448.0,209.0162,209.6729,208.5719,209.2286,59448.0
2021-07-19 14:30:00,216.64,216.65,215.81,216.53,50428.0,209.2286,209.2383,208.427,209.1224,50428.0
2021-07-19 15:00:00,216.53,216.85,216.19,216.48,59093.0,209.1224,209.4315,208.794,209.0741,59093.0
2021-07-19 15:30:00,216.48,218.03,216.26,217.71,229515.0,209.0741,210.5711,208.8616,210.262,229515.0
2021-07-20 09:30:00,239.89,249.58,237.68,242.32,646671.0,231.6832,241.0417,229.5488,234.0301,646671.0
2021-07-20 10:00:00,242.21,245.28,239.37,244.89,351700.0,233.9239,236.8888,231.181,236.5122,351700.0
2021-07-20 10:30:00,244.94,246.8,242.99,246.08,347542.0,236.5605,238.3568,234.6772,237.6615,347542.0
2021-07-20 11:00:00,246.13,250.99,245.31,249.7,307728.0,237.7098,242.4035,236.9178,241.1576,307728.0
2021-07-20 11:30:00,249.7,249.77,247.32,248.97,194649.0,241.1576,241.2252,238.8591,240.4526,194649.0
2021-07-20 12:00:00,249.01,250.89,248.28,250.37,215483.0,240.4912,242.3069,239.7862,241.8047,215483.0
2021-07-20 12:30:00,250.35,252.0,248.95,250.35,140353.0,241.7854,243.379,240.4333,241.7854,140353.0
2021-07-20 13:00:00,250.29,250.53,248.47,249.4,124680.0,241.7275,241.9592,239.9697,240.8679,124680.0
2021-07-20 13:30:00,249.55,250.39,249.24,249.71,121428.0,241.0128,241.824,240.7134,241.1673,121428.0
2021-07-20 14:00:00,249.78,250.37,248.68,249.17,147313.0,241.2349,241.8047,240.1725,240.6458,147313.0
2021-07-20 14:30:00,249.22,249.61,248.13,248.24,173635.0,240.6941,241.0707,239.6413,239.7476,173635.0
2021-07-20 15:00:00,248.29,249.68,247.42,249.24,138159.0,239.7959,241.1383,238.9556,240.7134,138159.0
2021-07-20 15:30:00,249.26,250.4,248.68,248.85,345906.0,240.7327,241.8337,240.1725,240.3367,345906.0
2021-07-21 09:30:00,250.99,254.45,250.34,251.61,330042.0,242.4035,245.7451,241.7757,243.0023,330042.0
2021-07-21 10:00:00,251.56,253.6,250.02,250.3,154122.0,242.954,244.9242,241.4667,241.7371,154122.0
2021-07-21 10:30:00,250.28,253.27,250.28,252.58,96392.0,241.7178,244.6055,241.7178,243.9391,96392.0
2021-07-21 11:00:00,252.65,252.7,250.59,251.49,75479.0,244.0067,244.055,242.0172,242.8864,75479.0
2021-07-21 11:30:00,251.49,253.83,251.38,253.23,86271.0,242.8864,245.1463,242.7802,244.5669,86271.0
2021-07-21 12:00:00,253.23,253.33,251.48,251.57,58793.0,244.5669,244.6635,242.8767,242.9637,58793.0
2021-07-21 12:30:00,251.64,252.8,251.42,251.48,63230.0,243.0313,244.1516,242.8188,242.8767,63230.0
2021-07-21 13:00:00,251.51,251.97,249.4,249.94,67507.0,242.9057,243.35,240.8679,241.3894,67507.0
2021-07-21 13:30:00,249.94,250.67,249.76,250.09,80074.0,241.3894,242.0945,241.2156,241.5343,80074.0
2021-07-21 14:00:00,250.09,250.28,249.11,249.88,75177.0,241.5343,241.7178,240.5878,241.3315,75177.0
2021-07-21 14:30:00,249.83,249.86,249.38,249.54,91431.0,241.2832,241.3122,240.8486,241.0031,91431.0
2021-07-21 15:00:00,249.56,249.59,248.31,249.03,141533.0,241.0224,241.0514,239.8152,240.5106,141533.0
2021-07-21 15:30:00,249.03,249.5,248.56,249.13,280141.0,240.5106,240.9645,240.0566,240.6071,280141.0
2021-07-22 09:30:00,249.41,250.0,246.26,246.91,88227.0,240.8776,241.4474,237.8353,238.4631,88227.0
2021-07-22 10:00:00,247.18,248.45,246.71,248.09,219430.0,238.7238,239.9504,238.2699,239.6027,219430.0
2021-07-22 10:30:00,248.22,249.09,248.21,248.64,71517.0,239.7283,240.5685,239.7186,240.1339,71517.0
2021-07-22 11:00:00,248.71,248.82,247.71,247.95,48496.0,240.2015,240.3077,239.2357,239.4675,48496.0
2021-07-22 11:30:00,247.94,248.02,246.83,247.25,48007.0,239.4578,239.5351,238.3858,238.7915,48007.0
2021-07-22 12:00:00,247.16,247.16,245.73,246.19,92772.0,238.7045,238.7045,237.3235,237.7677,92772.0
2021-07-22 12:30:00,246.2,247.86,245.96,247.86,42084.0,237.7774,239.3806,237.5456,239.3806,42084.0
2021-07-22 13:00:00,247.73,247.91,247.02,247.37,58920.0,239.255,239.4289,238.5693,238.9073,58920.0
2021-07-22 13:30:00,247.29,247.44,246.85,247.3,45420.0,238.8301,238.975,238.4051,238.8397,45420.0
2021-07-22 14:00:00,247.27,247.35,247.03,247.21,98218.0,238.8108,238.888,238.579,238.7528,98218.0
2021-07-22 14:30:00,247.21,247.23,246.93,246.93,102000.0,238.7528,238.7721,238.4824,238.4824,102000.0
2021-07-22 15:00:00,246.95,247.26,246.71,247.19,71201.0,238.5017,238.8011,238.2699,238.7335,71201.0
2021-07-22 15:30:00,247.22,247.96,246.44,246.78,181594.0,238.7625,239.4772,238.0092,238.3375,181594.0
2021-07-23 09:30:00,248.71,249.5,246.53,247.56,83766.0,240.2015,240.9645,238.0961,239.0908,83766.0
2021-07-23 10:00:00,247.53,248.2,246.35,246.86,53908.0,239.0619,239.709,237.9222,238.4148,53908.0
2021-07-23 10:30:00,247.02,248.27,246.93,248.17,129448.0,238.5693,239.7766,238.4824,239.68,129448.0
2021-07-23 11:00:00,248.25,248.73,247.73,247.96,51685.0,239.7572,240.2208,239.255,239.4772,51685.0
2021-07-23 11:30:00,247.96,248.5,247.68,248.02,54133.0,239.4772,239.9987,239.2067,239.5351,54133.0
2021-07-23 12:00:00,248.06,248.9,248.06,248.9,42747.0,239.5737,240.385,239.5737,240.385,42747.0
2021-07-23 12:30:00,248.91,250.08,248.75,249.99,70604.0,240.3947,241.5246,240.2401,241.4377,70604.0
2021-07-23 13:00:00,249.97,250.34,248.85,249.88,57747.0,241.4184,241.7757,240.3367,241.3315,57747.0
2021-07-23 13:30:00,249.71,250.22,249.15,249.61,58686.0,241.1673,241.6598,240.6265,241.0707,58686.0
2021-07-23 14:00:00,249.61,249.61,248.81,248.96,41491.0,241.0707,241.0707,240.2981,240.443,41491.0
2021-07-23 14:30:00,248.91,249.24,248.45,249.03,29529.0,240.3947,240.7134,239.9504,240.5106,29529.0
2021-07-23 15:00:00,249.05,249.17,248.57,248.78,47217.0,240.5299,240.6458,240.0663,240.2691,47217.0
2021-07-23 15:30:00,248.79,249.34,247.96,248.43,175566.0,240.2788,240.81,239.4772,239.9311,175566.0
2021-07-26 09:30:00,247.55,248.42,244.52,244.59,107441.0,239.0812,239.9214,236.1548,236.2225,107441.0
2021-07-26 10:00:00,244.5,244.5,241.43,242.34,110624.0,236.1355,236.1355,233.1706,234.0494,110624.0
2021-07-26 10:30:00,242.27,242.69,240.95,242.31,112012.0,233.9818,234.3875,232.707,234.0205,112012.0
2021-07-26 11:00:00,242.42,242.54,241.13,241.3,75059.0,234.1267,234.2426,232.8808,233.045,75059.0
2021-07-26 11:30:00,241.3,242.42,240.81,241.71,76227.0,233.045,234.1267,232.5718,233.441,76227.0
2021-07-26 12:00:00,241.71,243.21,241.6,242.8,67476.0,233.441,234.8897,233.3347,234.4937,67476.0
2021-07-26 12:30:00,242.77,243.82,242.76,243.67,46088.0,234.4647,235.4788,234.4551,235.3339,46088.0
2021-07-26 13:00:00,243.67,244.14,243.27,243.28,44246.0,235.3339,235.7878,234.9476,234.9573,44246.0
2021-07-26 13:30:00,243.33,244.55,243.22,244.46,56954.0,235.0056,236.1838,234.8993,236.0969,56954.0
2021-07-26 14:00:00,244.46,245.02,244.22,244.83,61880.0,236.0969,236.6377,235.8651,236.4542,61880.0
2021-07-26 14:30:00,244.98,245.53,244.9,245.42,41502.0,236.5991,237.1303,236.5218,237.0241,41502.0
2021-07-26 15:00:00,245.49,245.75,245.08,245.5,46989.0,237.0917,237.3428,236.6957,237.1013,46989.0
2021-07-26 15:30:00,245.55,246.19,245.28,245.77,128954.0,237.1496,237.7677,236.8888,237.3621,128954.0
2021-07-27 09:30:00,245.66,248.33,244.01,247.6,213555.0,237.2558,239.8345,235.6623,239.1295,213555.0
2021-07-27 10:00:00,247.77,249.27,246.8,249.21,131259.0,239.2937,240.7423,238.3568,240.6844,131259.0
2021-07-27 10:30:00,249.19,250.58,248.98,249.96,88984.0,240.6651,242.0075,240.4623,241.4087,88984.0
2021-07-27 11:00:00,249.97,250.78,248.66,249.15,61304.0,241.4184,242.2007,240.1532,240.6265,61304.0
2021-07-27 11:30:00,249.06,249.69,248.65,249.0,56133.0,240.5395,241.148,240.1436,240.4816,56133.0
2021-07-27 12:00:00,249.0,249.0,246.91,248.99,56339.0,240.4816,240.4816,238.4631,240.4719,56339.0
2021-07-27 12:30:00,248.82,249.13,248.45,248.62,29779.0,240.3077,240.6071,239.9504,240.1146,29779.0
2021-07-27 13:00:00,248.59,248.87,248.09,248.27,27348.0,240.0856,240.356,239.6027,239.7766,27348.0
2021-07-27 13:30:00,248.37,248.52,246.15,246.3,85432.0,239.8731,240.018,237.7291,237.874,85432.0
2021-07-27 14:00:00,246.28,247.5,246.28,246.79,58486.0,237.8546,239.0329,237.8546,238.3472,58486.0
2021-07-27 14:30:00,246.79,247.21,246.51,247.15,39275.0,238.3472,238.7528,238.0768,238.6949,39275.0
2021-07-27 15:00:00,247.15,247.5,246.83,247.26,49457.0,238.6949,239.0329,238.3858,238.8011,49457.0
2021-07-27 15:30:00,247.23,247.75,246.93,247.73,144294.0,238.7721,239.2743,238.4824,239.255,144294.0
2021-07-28 09:30:00,247.41,247.57,243.47,243.91,73770.0,238.946,239.1005,235.1408,235.5657,73770.0
2021-07-28 10:00:00,243.95,244.2,242.71,243.6,40152.0,235.6043,235.8458,234.4068,235.2663,40152.0
2021-07-28 10:30:00,243.88,245.2,243.64,245.2,34432.0,235.5367,236.8116,235.305,236.8116,34432.0
2021-07-28 11:00:00,245.13,245.25,244.14,245.14,46955.0,236.744,236.8599,235.7878,236.7536,46955.0
2021-07-28 11:30:00,245.2,245.62,244.65,244.94,46576.0,236.8116,237.2172,236.2804,236.5605,46576.0
2021-07-28 12:00:00,245.02,245.77,244.55,244.99,55819.0,236.6377,237.3621,236.1838,236.6088,55819.0
2021-07-28 12:30:00,245.0,246.34,245.0,246.32,31853.0,236.6184,237.9126,236.6184,237.8933,31853.0
2021-07-28 13:00:00,246.36,246.65,245.62,245.62,27714.0,237.9319,238.212,237.2172,237.2172,27714.0
2021-07-28 13:30:00,245.62,246.26,245.53,245.82,31388.0,237.2172,237.8353,237.1303,237.4104,31388.0
2021-07-28 14:00:00,245.92,246.76,245.6,246.59,34968.0,237.507,238.3182,237.1979,238.154,34968.0
2021-07-28 14:30:00,246.69,247.26,246.41,246.77,39151.0,238.2506,238.8011,237.9802,238.3279,39151.0
2021-07-28 15:00:00,246.83,247.01,245.99,246.29,47163.0,238.3858,238.5597,237.5746,237.8643,47163.0
2021-07-28 15:30:00,246.39,246.86,245.76,245.94,127913.0,237.9609,238.4148,237.3524,237.5263,127913.0
2021-07-29 09:30:00,247.17,249.34,246.86,248.81,60338.0,238.7142,240.81,238.4148,240.2981,60338.0
2021-07-29 10:00:00,248.81,249.48,248.42,248.55,72069.0,240.2981,240.9452,239.9214,240.047,72069.0
2021-07-29 10:30:00,248.5,249.05,247.24,247.33,62920.0,239.9987,240.5299,238.7818,238.8687,62920.0
2021-07-29 11:00:00,247.45,248.15,247.21,247.92,33982.0,238.9846,239.6607,238.7528,239.4385,33982.0
2021-07-29 11:30:00,247.96,248.32,247.57,247.92,32209.0,239.4772,239.8248,239.1005,239.4385,32209.0
2021-07-29 12:00:00,247.88,248.39,247.68,247.81,61495.0,239.3999,239.8925,239.2067,239.3323,61495.0
2021-07-29 12:30:00,247.73,248.05,247.08,247.22,30610.0,239.255,239.5641,238.6273,238.7625,30610.0
2021-07-29 13:00:00,247.27,248.19,247.26,248.05,23773.0,238.8108,239.6993,238.8011,239.5641,23773.0
2021-07-29 13:30:00,248.02,248.22,247.69,247.87,24106.0,239.5351,239.7283,239.2164,239.3902,24106.0
2021-07-29 14:00:00,247.91,247.97,247.58,247.65,28915.0,239.4289,239.4868,239.1102,239.1778,28915.0
2021-07-29 14:30:00,247.63,248.4,247.32,248.29,26600.0,239.1585,239.9021,238.8591,239.7959,26600.0
2021-07-29 15:00:00,248.34,248.52,247.88,248.51,26430.0,239.8442,240.018,239.3999,240.0083,26430.0
2021-07-29 15:30:00,248.43,248.59,247.71,247.8,116265.0,239.9311,240.0856,239.2357,239.3226,116265.0
2021-07-30 09:30:00,247.04,249.15,246.46,247.77,80210.0,238.5886,240.6265,238.0285,239.2937,80210.0
2021-07-30 10:00:00,247.84,249.4,247.47,248.05,41924.0,239.3613,240.8679,239.0039,239.5641,41924.0
2021-07-30 10:30:00,248.0,249.79,247.74,248.84,107283.0,239.5158,241.2446,239.2647,240.3271,107283.0
2021-07-30 11:00:00,248.88,249.52,248.48,248.99,38585.0,240.3657,240.9838,239.9794,240.4719,38585.0
2021-07-30 11:30:00,248.94,249.0,248.02,248.24,27302.0,240.4236,240.4816,239.5351,239.7476,27302.0
2021-07-30 12:00:00,248.17,248.96,248.06,248.18,30476.0,239.68,240.443,239.5737,239.6896,30476.0
2021-07-30 12:30:00,248.12,248.95,248.11,248.38,34746.0,239.6317,240.4333,239.622,239.8828,34746.0
2021-07-30 13:00:00,248.47,248.72,248.2,248.56,31155.0,239.9697,240.2112,239.709,240.0566,31155.0
2021-07-30 13:30:00,248.59,249.07,248.57,249.05,25536.0,240.0856,240.5492,240.0663,240.5299,25536.0
2021-07-30 14:00:00,249.04,249.18,248.43,248.47,38905.0,240.5202,240.6554,239.9311,239.9697,38905.0
2021-07-30 14:30:00,248.48,248.75,248.23,248.45,34763.0,239.9794,240.2401,239.7379,239.9504,34763.0
2021-07-30 15:00:00,248.48,248.64,247.92,247.95,42091.0,239.9794,240.1339,239.4385,239.4675,42091.0
2021-07-30 15:30:00,247.94,248.42,247.42,248.15,186423.0,239.4578,239.9214,238.9556,239.6607,186423.0
2021-08-02 09:30:00,248.85,250.26,248.41,249.73,139914.0,240.3367,241.6985,239.9118,241.1866,139914.0
2021-08-02 10:00:00,249.54,251.43,249.1,251.16,62120.0,241.0031,242.8285,240.5782,242.5677,62120.0
2021-08-02 10:30:00,251.17,251.64,250.8,251.07,59731.0,242.5773,243.0313,242.22,242.4808,59731.0
2021-08-02 11:00:00,251.09,251.81,250.87,251.08,37052.0,242.5001,243.1955,242.2876,242.4904,37052.0
2021-08-02 11:30:00,251.08,251.39,250.46,250.53,35459.0,242.4904,242.7898,241.8916,241.9592,35459.0
2021-08-02 12:00:00,250.53,250.53,249.26,250.01,36361.0,241.9592,241.9592,240.7327,241.457,36361.0
2021-08-02 12:30:00,250.04,250.72,250.04,250.44,46078.0,241.486,242.1427,241.486,241.8723,46078.0
2021-08-02 13:00:00,250.58,250.69,249.31,249.72,34217.0,242.0075,242.1138,240.781,241.177,34217.0
2021-08-02 13:30:00,249.73,250.15,249.62,250.14,17606.0,241.1866,241.5922,241.0804,241.5826,17606.0
2021-08-02 14:00:00,250.15,250.58,249.84,250.44,22648.0,241.5922,242.0075,241.2928,241.8723,22648.0
2021-08-02 14:30:00,250.45,251.12,250.31,251.05,22336.0,241.882,242.5291,241.7468,242.4615,22336.0
2021-08-02 15:00:00,251.04,251.35,250.85,251.28,37010.0,242.4518,242.7512,242.2683,242.6836,37010.0
2021-08-02 15:30:00,251.31,251.67,250.65,251.06,127470.0,242.7126,243.0602,242.0751,242.4711,127470.0
2021-08-03 09:30:00,251.94,252.0,247.42,248.58,119989.0,243.321,243.379,238.9556,240.076,119989.0
2021-08-03 10:00:00,249.01,250.49,248.81,250.19,41446.0,240.4912,241.9206,240.2981,241.6309,41446.0
2021-08-03 10:30:00,250.13,251.9,249.95,251.81,51103.0,241.5729,243.2824,241.3991,243.1955,51103.0
2021-08-03 11:00:00,251.61,253.1,251.54,253.0,71839.0,243.0023,244.4413,242.9347,244.3447,71839.0
2021-08-03 11:30:00,253.0,253.09,251.95,251.96,44217.0,244.3447,244.4317,243.3307,243.3403,44217.0
2021-08-03 12:00:00,251.95,252.37,251.39,251.78,20421.0,243.3307,243.7363,242.7898,243.1665,20421.0
2021-08-03 12:30:00,251.76,252.23,251.37,251.63,46046.0,243.1472,243.6011,242.7705,243.0216,46046.0
2021-08-03 13:00:00,251.42,252.39,251.37,251.93,14484.0,242.8188,243.7556,242.7705,243.3113,14484.0
2021-08-03 13:30:00,251.92,252.81,251.76,252.78,32712.0,243.3017,244.1612,243.1472,244.1323,32712.0
2021-08-03 14:00:00,252.83,253.09,252.27,252.91,67843.0,244.1806,244.4317,243.6397,244.2578,67843.0
2021-08-03 14:30:00,252.91,253.53,252.64,253.39,65654.0,244.2578,244.8566,243.9971,244.7214,65654.0
2021-08-03 15:00:00,253.44,254.2,253.33,253.91,72988.0,244.7697,245.5037,244.6635,245.2236,72988.0
2021-08-03 15:30:00,253.89,254.14,253.3,253.5,138654.0,245.2043,245.4457,244.6345,244.8276,138654.0
2021-08-04 09:30:00,252.2,255.13,252.06,252.9,100278.0,243.5721,246.4019,243.4369,244.2482,100278.0
2021-08-04 10:00:00,252.9,253.33,252.08,252.74,116417.0,244.2482,244.6635,243.4562,244.0936,116417.0
2021-08-04 10:30:00,252.58,252.58,250.84,251.91,100928.0,243.9391,243.9391,242.2586,243.292,100928.0
2021-08-04 11:00:00,251.91,251.93,250.05,250.11,46749.0,243.292,243.3113,241.4957,241.5536,46749.0
2021-08-04 11:30:00,250.19,250.74,249.53,250.61,46437.0,241.6309,242.1621,240.9935,242.0365,46437.0
2021-08-04 12:00:00,250.56,251.28,250.39,250.52,39221.0,241.9882,242.6836,241.824,241.9496,39221.0
2021-08-04 12:30:00,250.52,251.09,250.45,250.68,38395.0,241.9496,242.5001,241.882,242.1041,38395.0
2021-08-04 13:00:00,250.72,250.82,249.62,249.81,40727.0,242.1427,242.2393,241.0804,241.2639,40727.0
2021-08-04 13:30:00,249.81,250.14,249.55,249.92,35080.0,241.2639,241.5826,241.0128,241.3701,35080.0
2021-08-04 14:00:00,249.97,250.55,249.91,250.54,37425.0,241.4184,241.9786,241.3605,241.9689,37425.0
2021-08-04 14:30:00,250.56,250.68,249.64,250.13,55169.0,241.9882,242.1041,241.0997,241.5729,55169.0
2021-08-04 15:00:00,250.16,250.77,249.1,249.33,76410.0,241.6019,242.191,240.5782,240.8003,76410.0
2021-08-04 15:30:00,249.32,249.36,248.02,248.26,219777.0,240.7906,240.8293,239.5351,239.7669,219777.0
2021-08-05 09:30:00,249.24,250.5,246.58,247.69,62001.0,240.7134,241.9303,238.1444,239.2164,62001.0
2021-08-05 10:00:00,247.78,247.96,246.14,246.15,43295.0,239.3033,239.4772,237.7194,237.7291,43295.0
2021-08-05 10:30:00,246.14,246.73,245.69,245.78,42130.0,237.7194,238.2892,237.2848,237.3717,42130.0
2021-08-05 11:00:00,245.78,246.02,244.3,245.88,57382.0,237.3717,237.6035,235.9424,237.4683,57382.0
2021-08-05 11:30:00,246.0,246.16,245.41,245.85,32176.0,237.5842,237.7387,237.0144,237.4393,32176.0
2021-08-05 12:00:00,245.9,245.9,245.09,245.51,23965.0,237.4876,237.4876,236.7053,237.111,23965.0
2021-08-05 12:30:00,245.51,245.84,245.12,245.84,18780.0,237.111,237.4297,236.7343,237.4297,18780.0
2021-08-05 13:00:00,245.85,247.39,245.7,247.37,38312.0,237.4393,238.9267,237.2945,238.9073,38312.0
2021-08-05 13:30:00,247.44,248.09,247.39,247.86,32877.0,238.975,239.6027,238.9267,239.3806,32877.0
2021-08-05 14:00:00,247.86,248.28,247.33,248.22,30786.0,239.3806,239.7862,238.8687,239.7283,30786.0
2021-08-05 14:30:00,248.03,248.59,248.03,248.47,19473.0,239.5448,240.0856,239.5448,239.9697,19473.0
2021-08-05 15:00:00,248.42,248.89,248.22,248.78,21872.0,239.9214,240.3753,239.7283,240.2691,21872.0
2021-08-05 15:30:00,248.78,249.66,248.56,249.05,90384.0,240.2691,241.119,240.0566,240.5299,90384.0
2021-08-06 09:30:00,249.98,252.51,249.93,250.42,53168.0,241.4281,243.8715,241.3798,241.853,53168.0
2021-08-06 10:00:00,250.57,251.91,249.98,250.83,47848.0,241.9979,243.292,241.4281,242.249,47848.0
2021-08-06 10:30:00,250.95,251.05,250.01,250.4,42999.0,242.3649,242.4615,241.457,241.8337,42999.0
2021-08-06 11:00:00,250.48,251.52,250.32,250.53,31312.0,241.911,242.9154,241.7564,241.9592,31312.0
2021-08-06 11:30:00,250.47,250.68,250.3,250.43,18686.0,241.9013,242.1041,241.7371,241.8627,18686.0
2021-08-06 12:00:00,250.43,251.0,250.24,250.49,14961.0,241.8627,242.4132,241.6792,241.9206,14961.0
2021-08-06 12:30:00,250.49,251.51,250.17,251.5,18119.0,241.9206,242.9057,241.6116,242.8961,18119.0
2021-08-06 13:00:00,251.42,251.92,251.39,251.91,23426.0,242.8188,243.3017,242.7898,243.292,23426.0
2021-08-06 13:30:00,251.91,252.05,251.32,251.53,27354.0,243.292,243.4272,242.7222,242.925,27354.0
2021-08-06 14:00:00,251.55,251.57,250.35,250.46,45652.0,242.9443,242.9637,241.7854,241.8916,45652.0
2021-08-06 14:30:00,250.51,251.06,250.23,250.28,29503.0,241.9399,242.4711,241.6695,241.7178,29503.0
2021-08-06 15:00:00,250.34,250.65,250.05,250.55,35561.0,241.7757,242.0751,241.4957,241.9786,35561.0
2021-08-06 15:30:00,250.55,250.68,249.67,250.13,87210.0,241.9786,242.1041,241.1287,241.5729,87210.0
2021-08-09 09:30:00,249.0,249.99,247.78,249.14,62806.0,240.4816,241.4377,239.3033,240.6168,62806.0
2021-08-09 10:00:00,249.05,249.44,247.6,247.7,40432.0,240.5299,240.9065,239.1295,239.2261,40432.0
2021-08-09 10:30:00,247.73,249.35,247.52,248.89,42050.0,239.255,240.8196,239.0522,240.3753,42050.0
2021-08-09 11:00:00,248.86,249.23,248.4,248.66,24457.0,240.3464,240.7037,239.9021,240.1532,24457.0
2021-08-09 11:30:00,248.67,249.35,248.66,249.13,32281.0,240.1629,240.8196,240.1532,240.6071,32281.0
2021-08-09 12:00:00,249.14,249.4,248.85,249.35,22785.0,240.6168,240.8679,240.3367,240.8196,22785.0
2021-08-09 12:30:00,249.4,249.64,248.9,249.16,20454.0,240.8679,241.0997,240.385,240.6361,20454.0
2021-08-09 13:00:00,249.22,249.26,248.74,248.78,13862.0,240.6941,240.7327,240.2305,240.2691,13862.0
2021-08-09 13:30:00,248.71,248.95,248.3,248.69,23249.0,240.2015,240.4333,239.8055,240.1822,23249.0
2021-08-09 14:00:00,248.66,248.75,248.48,248.63,21412.0,240.1532,240.2401,239.9794,240.1242,21412.0
2021-08-09 14:30:00,248.63,248.87,248.5,248.63,20958.0,240.1242,240.356,239.9987,240.1242,20958.0
2021-08-09 15:00:00,248.68,249.16,248.67,249.11,20797.0,240.1725,240.6361,240.1629,240.5878,20797.0
2021-08-09 15:30:00,249.11,249.35,248.25,248.58,65778.0,240.5878,240.8196,239.7572,240.076,65778.0
2021-08-10 09:30:00,246.0,247.59,245.53,247.26,51845.0,237.5842,239.1198,237.1303,238.8011,51845.0
2021-08-10 10:00:00,247.17,247.68,246.77,247.06,43129.0,238.7142,239.2067,238.3279,238.608,43129.0
2021-08-10 10:30:00,247.1,248.46,247.1,247.77,45479.0,238.6466,239.9601,238.6466,239.2937,45479.0
2021-08-10 11:00:00,247.66,247.86,246.66,247.29,33628.0,239.1874,239.3806,238.2216,238.8301,33628.0
2021-08-10 11:30:00,247.25,248.2,246.96,247.98,26743.0,238.7915,239.709,238.5114,239.4965,26743.0
2021-08-10 12:00:00,247.98,247.98,247.44,247.57,32060.0,239.4965,239.4965,238.975,239.1005,32060.0
2021-08-10 12:30:00,247.56,247.58,247.25,247.47,34345.0,239.0908,239.1102,238.7915,239.0039,34345.0
2021-08-10 13:00:00,247.46,248.21,247.4,247.88,59728.0,238.9943,239.7186,238.9363,239.3999,59728.0
2021-08-10 13:30:00,247.88,248.2,247.65,247.75,21233.0,239.3999,239.709,239.1778,239.2743,21233.0
2021-08-10 14:00:00,247.75,247.79,239.79,240.43,335084.0,239.2743,239.313,231.5867,232.2048,335084.0
2021-08-10 14:30:00,240.42,241.25,239.72,240.71,182953.0,232.1951,232.9967,231.5191,232.4752,182953.0
2021-08-10 15:00:00,240.7,241.61,240.22,241.43,172664.0,232.4655,233.3444,232.002,233.1706,172664.0
2021-08-10 15:30:00,241.32,241.74,240.04,240.66,297697.0,233.0643,233.47,231.8281,232.4269,297697.0
2021-08-11 09:30:00,240.81,241.22,239.0,239.29,95671.0,232.5718,232.9677,230.8237,231.1038,95671.0
2021-08-11 10:00:00,239.49,241.21,239.48,240.63,46306.0,231.2969,232.9581,231.2873,232.3979,46306.0
2021-08-11 10:30:00,240.74,240.86,240.02,240.15,34775.0,232.5042,232.6201,231.8088,231.9343,34775.0
2021-08-11 11:00:00,240.22,240.4,239.04,239.04,35155.0,232.002,232.1758,230.8623,230.8623,35155.0
2021-08-11 11:30:00,239.04,239.34,237.4,237.61,70191.0,230.8623,231.1521,229.2784,229.4812,70191.0
2021-08-11 12:00:00,237.65,237.72,236.42,237.44,62055.0,229.5199,229.5875,228.332,229.3171,62055.0
2021-08-11 12:30:00,237.48,239.37,237.43,238.73,57307.0,229.3557,231.181,229.3074,230.5629,57307.0
2021-08-11 13:00:00,238.9,239.54,238.7,238.9,37857.0,230.7271,231.3452,230.534,230.7271,37857.0
2021-08-11 13:30:00,238.9,239.77,238.61,239.72,22130.0,230.7271,231.5673,230.447,231.5191,22130.0
2021-08-11 14:00:00,239.79,239.98,239.57,239.79,24193.0,231.5867,231.7702,231.3742,231.5867,24193.0
2021-08-11 14:30:00,239.75,241.22,239.75,241.14,77313.0,231.548,232.9677,231.548,232.8905,77313.0
2021-08-11 15:00:00,241.16,241.71,241.09,241.65,61542.0,232.9098,233.441,232.8422,233.383,61542.0
2021-08-11 15:30:00,241.61,241.61,240.93,241.18,142798.0,233.3444,233.3444,232.6877,232.9291,142798.0
2021-08-12 09:30:00,237.0,240.9,236.11,240.25,69307.0,228.8921,232.6587,228.0326,232.0309,69307.0
2021-08-12 10:00:00,240.23,241.61,239.74,240.89,39039.0,232.0116,233.3444,231.5384,232.649,39039.0
2021-08-12 10:30:00,240.79,241.53,240.2,240.99,37652.0,232.5525,233.2671,231.9826,232.7456,37652.0
2021-08-12 11:00:00,241.0,241.84,240.72,241.38,43657.0,232.7553,233.5665,232.4848,233.1223,43657.0
2021-08-12 11:30:00,241.36,241.48,240.93,241.23,26606.0,233.103,233.2188,232.6877,232.9774,26606.0
2021-08-12 12:00:00,241.26,242.05,241.26,241.76,23664.0,233.0064,233.7693,233.0064,233.4893,23664.0
2021-08-12 12:30:00,241.76,242.49,241.71,242.33,25590.0,233.4893,234.1943,233.441,234.0398,25590.0
2021-08-12 13:00:00,242.34,244.03,242.33,243.51,61022.0,234.0494,235.6816,234.0398,235.1794,61022.0
2021-08-12 13:30:00,243.51,244.44,243.22,243.66,36829.0,235.1794,236.0776,234.8993,235.3243,36829.0
2021-08-12 14:00:00,243.65,243.91,243.22,243.42,26534.0,235.3146,235.5657,234.8993,235.0925,26534.0
2021-08-12 14:30:00,243.42,243.89,243.36,243.48,24011.0,235.0925,235.5464,235.0345,235.1504,24011.0
2021-08-12 15:00:00,243.54,243.78,243.17,243.59,31584.0,235.2084,235.4402,234.851,235.2567,31584.0
2021-08-12 15:30:00,243.59,243.69,242.34,242.53,127098.0,235.2567,235.3532,234.0494,234.2329,127098.0
2021-08-13 09:30:00,242.52,244.02,242.39,243.37,46514.0,234.2233,235.672,234.0977,235.0442,46514.0
2021-08-13 10:00:00,243.21,243.84,242.69,243.84,30631.0,234.8897,235.4981,234.3875,235.4981,30631.0
2021-08-13 10:30:00,243.84,244.02,242.85,243.38,30754.0,235.4981,235.672,234.542,235.0538,30754.0
2021-08-13 11:00:00,243.33,243.92,243.19,243.52,24251.0,235.0056,235.5754,234.8703,235.1891,24251.0
2021-08-13 11:30:00,243.52,243.66,242.95,243.31,25082.0,235.1891,235.3243,234.6386,234.9862,25082.0
2021-08-13 12:00:00,243.28,243.43,242.83,243.33,21698.0,234.9573,235.1021,234.5227,235.0056,21698.0
2021-08-13 12:30:00,243.29,243.44,242.64,242.78,18530.0,234.9669,235.1118,234.3392,234.4744,18530.0
2021-08-13 13:00:00,242.77,243.13,242.5,242.94,37259.0,234.4647,234.8124,234.204,234.6289,37259.0
2021-08-13 13:30:00,242.91,242.95,242.05,242.1,38563.0,234.5999,234.6386,233.7693,233.8176,38563.0
2021-08-13 14:00:00,242.11,243.12,242.11,243.12,34662.0,233.8273,234.8027,233.8273,234.8027,34662.0
2021-08-13 14:30:00,243.12,243.16,242.47,242.63,33750.0,234.8027,234.8414,234.175,234.3295,33750.0
2021-08-13 15:00:00,242.62,243.01,242.5,242.72,38260.0,234.3198,234.6965,234.204,234.4164,38260.0
2021-08-13 15:30:00,242.74,243.07,242.27,243.03,114307.0,234.4357,234.7545,233.9818,234.7158,114307.0
2021-08-16 09:30:00,242.6,244.58,242.2,244.43,54915.0,234.3005,236.2128,233.9142,236.0679,54915.0
2021-08-16 10:00:00,244.43,245.92,243.55,245.66,36795.0,236.0679,237.507,235.218,237.2558,36795.0
2021-08-16 10:30:00,245.74,246.11,245.17,245.95,45393.0,237.3331,237.6905,236.7826,237.5359,45393.0
2021-08-16 11:00:00,245.95,246.59,245.79,245.87,35076.0,237.5359,238.154,237.3814,237.4587,35076.0
2021-08-16 11:30:00,245.96,246.27,245.08,245.46,50192.0,237.5456,237.845,236.6957,237.0627,50192.0
2021-08-16 12:00:00,245.43,245.93,244.99,245.41,27999.0,237.0337,237.5166,236.6088,237.0144,27999.0
2021-08-16 12:30:00,245.34,245.61,245.21,245.51,18963.0,236.9468,237.2076,236.8212,237.111,18963.0
2021-08-16 13:00:00,245.49,245.91,245.39,245.7,17244.0,237.0917,237.4973,236.9951,237.2945,17244.0
2021-08-16 13:30:00,245.7,246.07,245.52,245.8,25886.0,237.2945,237.6518,237.1206,237.3911,25886.0
2021-08-16 14:00:00,245.83,245.84,245.29,245.37,25496.0,237.42,237.4297,236.8985,236.9758,25496.0
2021-08-16 14:30:00,245.33,246.09,245.33,246.05,33718.0,236.9371,237.6711,236.9371,237.6325,33718.0
2021-08-16 15:00:00,246.08,246.48,245.89,246.01,42304.0,237.6615,238.0478,237.478,237.5939,42304.0
2021-08-16 15:30:00,246.02,246.37,245.42,246.35,99092.0,237.6035,237.9416,237.0241,237.9222,99092.0
2021-08-17 09:30:00,244.53,246.88,243.87,246.69,94326.0,236.1645,238.4341,235.5271,238.2506,94326.0
2021-08-17 10:00:00,247.0,247.58,246.12,246.57,29031.0,238.55,239.1102,237.7001,238.1347,29031.0
2021-08-17 10:30:00,246.66,246.81,245.06,245.13,40221.0,238.2216,238.3665,236.6764,236.744,40221.0
2021-08-17 11:00:00,245.09,245.3,244.37,244.75,38495.0,236.7053,236.9082,236.01,236.377,38495.0
2021-08-17 11:30:00,244.73,244.93,244.01,244.03,29686.0,236.3577,236.5508,235.6623,235.6816,29686.0
2021-08-17 12:00:00,244.02,244.81,243.72,244.76,33235.0,235.672,236.4349,235.3822,236.3866,33235.0
2021-08-17 12:30:00,244.7,244.72,243.75,243.76,26692.0,236.3287,236.348,235.4112,235.4208,26692.0
2021-08-17 13:00:00,243.87,244.85,243.86,244.68,30543.0,235.5271,236.4736,235.5174,236.3094,30543.0
2021-08-17 13:30:00,244.68,244.75,244.06,244.58,29865.0,236.3094,236.377,235.7106,236.2128,29865.0
2021-08-17 14:00:00,244.74,245.36,244.52,244.7,28112.0,236.3673,236.9661,236.1548,236.3287,28112.0
2021-08-17 14:30:00,244.7,245.39,244.58,245.39,26540.0,236.3287,236.9951,236.2128,236.9951,26540.0
2021-08-17 15:00:00,245.39,245.62,244.87,245.11,40251.0,236.9951,237.2172,236.4929,236.7247,40251.0
2021-08-17 15:30:00,245.15,245.46,244.4,244.95,187552.0,236.7633,237.0627,236.039,236.5701,187552.0
2021-08-18 09:30:00,243.36,245.24,242.78,245.09,99069.0,235.0345,236.8502,234.4744,236.7053,99069.0
2021-08-18 10:00:00,245.18,246.67,245.14,246.21,62409.0,236.7923,238.2313,236.7536,237.787,62409.0
2021-08-18 10:30:00,246.2,246.32,245.41,245.66,54069.0,237.7774,237.8933,237.0144,237.2558,54069.0
2021-08-18 11:00:00,245.63,245.63,244.31,244.62,54012.0,237.2269,237.2269,235.952,236.2514,54012.0
2021-08-18 11:30:00,244.56,245.19,244.44,244.97,37177.0,236.1935,236.8019,236.0776,236.5895,37177.0
2021-08-18 12:00:00,244.97,245.07,243.87,243.93,27781.0,236.5895,236.686,235.5271,235.585,27781.0
2021-08-18 12:30:00,243.92,244.45,243.85,244.31,31498.0,235.5754,236.0872,235.5078,235.952,31498.0
2021-08-18 13:00:00,244.31,244.44,243.72,243.79,31341.0,235.952,236.0776,235.3822,235.4498,31341.0
2021-08-18 13:30:00,243.81,244.9,243.66,244.79,29639.0,235.4691,236.5218,235.3243,236.4156,29639.0
2021-08-18 14:00:00,244.68,245.03,243.98,244.66,35519.0,236.3094,236.6474,235.6333,236.2901,35519.0
2021-08-18 14:30:00,244.59,244.8,244.14,244.59,30963.0,236.2225,236.4253,235.7878,236.2225,30963.0
2021-08-18 15:00:00,244.54,244.59,244.16,244.31,45263.0,236.1742,236.2225,235.8072,235.952,45263.0
2021-08-18 15:30:00,244.34,244.4,242.2,242.41,168709.0,235.981,236.039,233.9142,234.117,168709.0
2021-08-19 09:30:00,241.05,244.9,239.84,244.79,59034.0,232.8036,236.5218,231.635,236.4156,59034.0
2021-08-19 10:00:00,244.79,245.78,244.38,245.08,46403.0,236.4156,237.3717,236.0196,236.6957,46403.0
2021-08-19 10:30:00,245.02,245.59,243.91,245.56,37750.0,236.6377,237.1882,235.5657,237.1593,37750.0
2021-08-19 11:00:00,245.56,246.1,245.19,245.26,40568.0,237.1593,237.6808,236.8019,236.8695,40568.0
2021-08-19 11:30:00,245.28,246.48,245.04,246.42,22197.0,236.8888,238.0478,236.6571,237.9898,22197.0
2021-08-19 12:00:00,246.42,246.62,245.71,246.05,18886.0,237.9898,238.183,237.3041,237.6325,18886.0
2021-08-19 12:30:00,246.13,246.26,245.75,246.1,22539.0,237.7098,237.8353,237.3428,237.6808,22539.0
2021-08-19 13:00:00,245.95,246.03,245.27,245.38,25868.0,237.5359,237.6132,236.8792,236.9854,25868.0
2021-08-19 13:30:00,245.37,246.0,244.91,245.62,19022.0,236.9758,237.5842,236.5315,237.2172,19022.0
2021-08-19 14:00:00,245.63,245.97,245.31,245.47,24484.0,237.2269,237.5552,236.9178,237.0723,24484.0
2021-08-19 14:30:00,245.46,246.63,245.03,246.54,34032.0,237.0627,238.1927,236.6474,238.1057,34032.0
2021-08-19 15:00:00,246.57,247.27,246.53,247.19,52030.0,238.1347,238.8108,238.0961,238.7335,52030.0
2021-08-19 15:30:00,247.18,247.2,245.98,246.51,179042.0,238.7238,238.7432,237.5649,238.0768,179042.0
2021-08-20 09:30:00,246.6,249.59,246.6,249.25,48963.0,238.1637,241.0514,238.1637,240.723,48963.0
2021-08-20 10:00:00,249.32,249.62,247.79,248.97,28727.0,240.7906,241.0804,239.313,240.4526,28727.0
2021-08-20 10:30:00,248.98,249.21,248.26,249.13,22709.0,240.4623,240.6844,239.7669,240.6071,22709.0
2021-08-20 11:00:00,249.11,249.54,247.92,247.92,36497.0,240.5878,241.0031,239.4385,239.4385,36497.0
2021-08-20 11:30:00,247.82,249.8,247.82,249.62,23631.0,239.342,241.2542,239.342,241.0804,23631.0
2021-08-20 12:00:00,249.6,249.85,249.1,249.85,22422.0,241.0611,241.3025,240.5782,241.3025,22422.0
2021-08-20 12:30:00,249.82,250.09,249.37,249.65,26761.0,241.2735,241.5343,240.8389,241.1093,26761.0
2021-08-20 13:00:00,249.73,249.98,249.43,249.76,17803.0,241.1866,241.4281,240.8969,241.2156,17803.0
2021-08-20 13:30:00,249.77,250.0,249.64,249.87,19100.0,241.2252,241.4474,241.0997,241.3218,19100.0
2021-08-20 14:00:00,249.86,250.66,249.79,250.07,44068.0,241.3122,242.0848,241.2446,241.515,44068.0
2021-08-20 14:30:00,250.14,250.14,249.56,249.98,35659.0,241.5826,241.5826,241.0224,241.4281,35659.0
2021-08-20 15:00:00,249.99,250.41,249.84,250.21,49175.0,241.4377,241.8433,241.2928,241.6502,49175.0
2021-08-20 15:30:00,250.23,250.45,249.16,249.34,175395.0,241.6695,241.882,240.6361,240.81,175395.0
2021-08-23 09:30:00,250.24,251.79,250.0,251.14,57549.0,241.6792,243.1761,241.4474,242.5484,57549.0
2021-08-23 10:00:00,251.03,251.03,249.55,250.37,33568.0,242.4421,242.4421,241.0128,241.8047,33568.0
2021-08-23 10:30:00,250.37,250.37,249.44,250.04,24259.0,241.8047,241.8047,240.9065,241.486,24259.0
2021-08-23 11:00:00,250.05,251.05,250.05,250.79,28970.0,241.4957,242.4615,241.4957,242.2103,28970.0
2021-08-23 11:30:00,250.79,251.24,250.41,251.2,34410.0,242.2103,242.645,241.8433,242.6063,34410.0
2021-08-23 12:00:00,251.24,251.33,250.7,250.9,26017.0,242.645,242.7319,242.1234,242.3166,26017.0
2021-08-23 12:30:00,250.9,250.98,250.57,250.64,21237.0,242.3166,242.3938,241.9979,242.0655,21237.0
2021-08-23 13:00:00,250.75,250.83,250.28,250.47,36630.0,242.1717,242.249,241.7178,241.9013,36630.0
2021-08-23 13:30:00,250.48,251.03,250.43,250.94,19005.0,241.911,242.4421,241.8627,242.3552,19005.0
2021-08-23 14:00:00,250.91,251.24,250.82,250.94,22586.0,242.3262,242.645,242.2393,242.3552,22586.0
2021-08-23 14:30:00,250.87,251.16,250.42,250.83,29376.0,242.2876,242.5677,241.853,242.249,29376.0
2021-08-23 15:00:00,250.83,251.06,250.4,250.59,42484.0,242.249,242.4711,241.8337,242.0172,42484.0
2021-08-23 15:30:00,250.59,250.84,249.55,249.79,141762.0,242.0172,242.2586,241.0128,241.2446,141762.0
2021-08-24 09:30:00,249.58,251.65,249.58,250.88,42245.0,241.0417,243.0409,241.0417,242.2973,42245.0
2021-08-24 10:00:00,250.88,251.53,250.13,251.08,30247.0,242.2973,242.925,241.5729,242.4904,30247.0
2021-08-24 10:30:00,250.98,251.25,250.68,251.06,18200.0,242.3938,242.6546,242.1041,242.4711,18200.0
2021-08-24 11:00:00,251.11,251.54,250.81,251.51,27279.0,242.5194,242.9347,242.2297,242.9057,27279.0
2021-08-24 11:30:00,251.45,251.45,250.8,250.89,22610.0,242.8478,242.8478,242.22,242.3069,22610.0
2021-08-24 12:00:00,250.85,251.05,250.33,250.45,24406.0,242.2683,242.4615,241.7661,241.882,24406.0
2021-08-24 12:30:00,250.41,250.51,249.66,249.76,24643.0,241.8433,241.9399,241.119,241.2156,24643.0
2021-08-24 13:00:00,249.76,250.01,249.55,249.81,28486.0,241.2156,241.457,241.0128,241.2639,28486.0
2021-08-24 13:30:00,249.84,250.67,249.84,250.6,23078.0,241.2928,242.0945,241.2928,242.0268,23078.0
2021-08-24 14:00:00,250.63,250.73,250.23,250.23,18691.0,242.0558,242.1524,241.6695,241.6695,18691.0
2021-08-24 14:30:00,250.24,250.51,250.16,250.27,23434.0,241.6792,241.9399,241.6019,241.7081,23434.0
2021-08-24 15:00:00,250.3,250.57,249.9,250.38,54975.0,241.7371,241.9979,241.3508,241.8144,54975.0
2021-08-24 15:30:00,250.37,250.59,249.37,249.53,120837.0,241.8047,242.0172,240.8389,240.9935,120837.0
2021-08-25 09:30:00,250.16,251.55,249.24,251.32,45943.0,241.6019,242.9443,240.7134,242.7222,45943.0
2021-08-25 10:00:00,251.26,252.61,251.25,252.38,52762.0,242.6643,243.9681,242.6546,243.746,52762.0
2021-08-25 10:30:00,252.42,254.18,252.42,253.95,55367.0,243.7846,245.4844,243.7846,245.2622,55367.0
2021-08-25 11:00:00,254.01,254.51,253.78,254.06,32526.0,245.3202,245.8031,245.0981,245.3685,32526.0
2021-08-25 11:30:00,254.13,255.1,254.13,255.01,39239.0,245.4361,246.3729,245.4361,246.286,39239.0
2021-08-25 12:00:00,254.95,255.24,254.67,254.94,24949.0,246.228,246.5081,245.9576,246.2184,24949.0
2021-08-25 12:30:00,254.99,255.15,254.6,254.62,26785.0,246.2667,246.4212,245.89,245.9093,26785.0
2021-08-25 13:00:00,254.61,255.28,254.46,255.07,39570.0,245.8997,246.5467,245.7548,246.3439,39570.0
2021-08-25 13:30:00,255.07,255.07,254.44,254.76,34245.0,246.3439,246.3439,245.7355,246.0445,34245.0
2021-08-25 14:00:00,254.76,254.78,253.67,253.76,35670.0,246.0445,246.0638,244.9918,245.0787,35670.0
2021-08-25 14:30:00,253.76,253.78,252.0,252.81,73950.0,245.0787,245.0981,243.379,244.1612,73950.0
2021-08-25 15:00:00,252.75,252.88,252.22,252.27,42331.0,244.1033,244.2288,243.5914,243.6397,42331.0
2021-08-25 15:30:00,252.26,252.61,251.95,252.09,125184.0,243.6301,243.9681,243.3307,243.4659,125184.0
2021-08-26 09:30:00,251.59,252.42,251.16,251.91,31070.0,242.983,243.7846,242.5677,243.292,31070.0
2021-08-26 10:00:00,252.14,252.46,251.05,251.3,29323.0,243.5142,243.8232,242.4615,242.7029,29323.0
2021-08-26 10:30:00,251.3,251.36,250.43,250.83,43548.0,242.7029,242.7608,241.8627,242.249,43548.0
2021-08-26 11:00:00,250.74,251.59,250.72,251.49,33134.0,242.1621,242.983,242.1427,242.8864,33134.0
2021-08-26 11:30:00,251.38,252.1,251.13,252.06,24408.0,242.7802,243.4755,242.5387,243.4369,24408.0
2021-08-26 12:00:00,252.06,253.09,252.0,252.86,21656.0,243.4369,244.4317,243.379,244.2095,21656.0
2021-08-26 12:30:00,252.87,253.17,252.52,252.75,35854.0,244.2192,244.5089,243.8812,244.1033,35854.0
2021-08-26 13:00:00,252.74,252.8,252.16,252.21,48368.0,244.0936,244.1516,243.5335,243.5818,48368.0
2021-08-26 13:30:00,252.31,252.4,251.75,251.75,19836.0,243.6783,243.7653,243.1375,243.1375,19836.0
2021-08-26 14:00:00,251.66,251.8,251.05,251.13,25716.0,243.0506,243.1858,242.4615,242.5387,25716.0
2021-08-26 14:30:00,251.13,251.23,250.55,250.61,26084.0,242.5387,242.6353,241.9786,242.0365,26084.0
2021-08-26 15:00:00,250.65,251.59,250.04,251.58,41212.0,242.0751,242.983,241.486,242.9733,41212.0
2021-08-26 15:30:00,251.59,251.79,250.86,251.07,124037.0,242.983,243.1761,242.278,242.4808,124037.0
2021-08-27 09:30:00,252.5,253.11,250.55,251.81,56476.0,243.8618,244.451,241.9786,243.1955,56476.0
2021-08-27 10:00:00,251.33,252.9,251.16,252.7,52974.0,242.7319,244.2482,242.5677,244.055,52974.0
2021-08-27 10:30:00,252.77,252.77,251.04,252.01,67328.0,244.1226,244.1226,242.4518,243.3886,67328.0
2021-08-27 11:00:00,252.12,253.18,251.99,253.11,49449.0,243.4948,244.5186,243.3693,244.451,49449.0
2021-08-27 11:30:00,253.11,253.41,252.8,252.93,21823.0,244.451,244.7407,244.1516,244.2771,21823.0
2021-08-27 12:00:00,252.94,253.15,252.53,253.03,25904.0,244.2868,244.4896,243.8908,244.3737,25904.0
2021-08-27 12:30:00,253.09,253.31,252.99,253.29,26018.0,244.4317,244.6441,244.3351,244.6248,26018.0
2021-08-27 13:00:00,253.26,253.27,252.56,252.6,15855.0,244.5958,244.6055,243.9198,243.9584,15855.0
2021-08-27 13:30:00,252.59,252.59,252.03,252.22,19207.0,243.9488,243.9488,243.4079,243.5914,19207.0
2021-08-27 14:00:00,252.21,252.24,251.74,251.83,24490.0,243.5818,243.6107,243.1278,243.2148,24490.0
2021-08-27 14:30:00,251.83,251.9,251.49,251.53,25933.0,243.2148,243.2824,242.8864,242.925,25933.0
2021-08-27 15:00:00,251.54,252.3,251.48,252.24,31479.0,242.9347,243.6687,242.8767,243.6107,31479.0
2021-08-27 15:30:00,252.25,252.7,251.75,251.93,82607.0,243.6204,244.055,243.1375,243.3113,82607.0
2021-08-30 09:30:00,252.55,253.69,251.57,253.69,38378.0,243.9101,245.0111,242.9637,245.0111,38378.0
2021-08-30 10:00:00,253.69,253.86,253.29,253.62,36358.0,245.0111,245.1753,244.6248,244.9435,36358.0
2021-08-30 10:30:00,253.65,254.48,253.57,254.25,31874.0,244.9725,245.7741,244.8952,245.552,31874.0
2021-08-30 11:00:00,254.25,255.08,254.22,254.41,28527.0,245.552,246.3536,245.523,245.7065,28527.0
2021-08-30 11:30:00,254.46,254.55,254.01,254.55,20240.0,245.7548,245.8417,245.3202,245.8417,20240.0
2021-08-30 12:00:00,254.58,254.68,254.31,254.52,16452.0,245.8707,245.9673,245.6099,245.8127,16452.0
2021-08-30 12:30:00,254.53,254.66,254.41,254.54,14950.0,245.8224,245.948,245.7065,245.8321,14950.0
2021-08-30 13:00:00,254.53,254.88,254.53,254.84,15197.0,245.8224,246.1604,245.8224,246.1218,15197.0
2021-08-30 13:30:00,254.89,254.91,254.44,254.89,14723.0,246.1701,246.1894,245.7355,246.1701,14723.0
2021-08-30 14:00:00,254.89,254.94,254.47,254.54,18212.0,246.1701,246.2184,245.7645,245.8321,18212.0
2021-08-30 14:30:00,254.57,254.73,254.36,254.73,19411.0,245.861,246.0156,245.6582,246.0156,19411.0
2021-08-30 15:00:00,254.75,254.92,254.68,254.81,23801.0,246.0349,246.1991,245.9673,246.0928,23801.0
2021-08-30 15:30:00,254.82,254.84,253.44,253.58,54277.0,246.1025,246.1218,244.7697,244.9049,54277.0
2021-08-31 09:30:00,253.36,256.51,253.15,256.34,76707.0,244.6924,247.7347,244.4896,247.5705,76707.0
2021-08-31 10:00:00,256.25,257.42,255.38,255.57,87922.0,247.4836,248.6135,246.6433,246.8268,87922.0
2021-08-31 10:30:00,255.53,255.86,254.75,255.73,39694.0,246.7882,247.1069,246.0349,246.9813,39694.0
2021-08-31 11:00:00,255.62,255.62,254.0,254.09,27472.0,246.8751,246.8751,245.3105,245.3975,27472.0
2021-08-31 11:30:00,254.16,254.74,253.86,254.56,40907.0,245.4651,246.0252,245.1753,245.8514,40907.0
2021-08-31 12:00:00,254.68,254.7,254.1,254.13,95956.0,245.9673,245.9866,245.4071,245.4361,95956.0
2021-08-31 12:30:00,254.19,254.3,253.63,253.65,28430.0,245.494,245.6003,244.9532,244.9725,28430.0
2021-08-31 13:00:00,253.59,253.75,252.76,252.85,22461.0,244.9146,245.0691,244.113,244.1999,22461.0
2021-08-31 13:30:00,252.86,253.14,252.56,252.97,24495.0,244.2095,244.48,243.9198,244.3158,24495.0
2021-08-31 14:00:00,253.03,253.09,252.19,252.58,39450.0,244.3737,244.4317,243.5625,243.9391,39450.0
2021-08-31 14:30:00,252.54,252.8,252.07,252.39,33605.0,243.9005,244.1516,243.4466,243.7556,33605.0
2021-08-31 15:00:00,252.35,253.11,252.35,252.87,46837.0,243.717,244.451,243.717,244.2192,46837.0
2021-08-31 15:30:00,252.95,253.81,252.8,252.98,234413.0,244.2965,245.127,244.1516,244.3254,234413.0
2021-09-01 09:30:00,254.22,254.22,251.27,252.36,53441.0,245.523,245.523,242.6739,243.7266,53441.0
2021-09-01 10:00:00,252.39,252.99,251.64,251.64,29055.0,243.7556,244.3351,243.0313,243.0313,29055.0
2021-09-01 10:30:00,251.82,252.84,251.3,252.84,34968.0,243.2051,244.1902,242.7029,244.1902,34968.0
2021-09-01 11:00:00,252.88,252.88,251.73,252.21,26269.0,244.2288,244.2288,243.1182,243.5818,26269.0
2021-09-01 11:30:00,252.24,252.96,252.2,252.5,22385.0,243.6107,244.3061,243.5721,243.8618,22385.0
2021-09-01 12:00:00,252.54,253.32,252.54,253.25,20183.0,243.9005,244.6538,243.9005,244.5862,20183.0
2021-09-01 12:30:00,253.25,253.91,253.24,253.91,17184.0,244.5862,245.2236,244.5765,245.2236,17184.0
2021-09-01 13:00:00,253.82,254.17,253.75,254.06,24627.0,245.1367,245.4747,245.0691,245.3685,24627.0
2021-09-01 13:30:00,254.15,254.6,253.89,254.6,24261.0,245.4554,245.89,245.2043,245.89,24261.0
2021-09-01 14:00:00,254.6,254.68,254.28,254.51,19231.0,245.89,245.9673,245.581,245.8031,19231.0
2021-09-01 14:30:00,254.51,255.0,254.15,254.36,24987.0,245.8031,246.2763,245.4554,245.6582,24987.0
2021-09-01 15:00:00,254.38,254.38,253.66,253.66,32740.0,245.6775,245.6775,244.9822,244.9822,32740.0
2021-09-01 15:30:00,253.68,253.68,252.56,252.7,145950.0,245.0015,245.0015,243.9198,244.055,145950.0
2021-09-02 09:30:00,253.42,254.88,253.42,254.63,44932.0,244.7504,246.1604,244.7504,245.919,44932.0
2021-09-02 10:00:00,254.62,254.62,253.41,254.41,30451.0,245.9093,245.9093,244.7407,245.7065,30451.0
2021-09-02 10:30:00,254.4,254.5,253.86,254.03,33862.0,245.6968,245.7934,245.1753,245.3395,33862.0
2021-09-02 11:00:00,254.12,254.53,253.86,253.93,28987.0,245.4264,245.8224,245.1753,245.2429,28987.0
2021-09-02 11:30:00,253.77,254.05,253.47,253.86,24215.0,245.0884,245.3588,244.7987,245.1753,24215.0
2021-09-02 12:00:00,253.83,253.93,253.32,253.68,24265.0,245.1463,245.2429,244.6538,245.0015,24265.0
2021-09-02 12:30:00,253.73,253.86,253.54,253.64,17633.0,245.0498,245.1753,244.8663,244.9628,17633.0
2021-09-02 13:00:00,253.7,253.74,253.38,253.43,18435.0,245.0208,245.0594,244.7117,244.76,18435.0
2021-09-02 13:30:00,253.52,253.65,253.2,253.38,18325.0,244.847,244.9725,244.5379,244.7117,18325.0
2021-09-02 14:00:00,253.24,253.95,253.24,253.6,21249.0,244.5765,245.2622,244.5765,244.9242,21249.0
2021-09-02 14:30:00,253.63,253.96,253.45,253.9,24417.0,244.9532,245.2719,244.7793,245.214,24417.0
2021-09-02 15:00:00,253.98,254.11,253.61,253.68,41993.0,245.2912,245.4168,244.9339,245.0015,41993.0
2021-09-02 15:30:00,253.7,253.7,252.98,253.29,78669.0,245.0208,245.0208,244.3254,244.6248,78669.0
2021-09-03 09:30:00,252.3,253.06,251.64,251.64,35646.0,243.6687,244.4027,243.0313,243.0313,35646.0
2021-09-03 10:00:00,251.46,252.88,251.09,252.47,27071.0,242.8574,244.2288,242.5001,243.8329,27071.0
2021-09-03 10:30:00,252.31,253.04,252.21,252.82,33764.0,243.6783,244.3834,243.5818,244.1709,33764.0
2021-09-03 11:00:00,252.82,253.3,252.8,252.87,30664.0,244.1709,244.6345,244.1516,244.2192,30664.0
2021-09-03 11:30:00,253.06,253.12,252.39,252.99,15422.0,244.4027,244.4606,243.7556,244.3351,15422.0
2021-09-03 12:00:00,252.9,253.4,252.77,253.29,22688.0,244.2482,244.7311,244.1226,244.6248,22688.0
2021-09-03 12:30:00,253.3,253.31,252.82,253.3,17518.0,244.6345,244.6441,244.1709,244.6345,17518.0
2021-09-03 13:00:00,253.26,253.94,253.26,253.94,15267.0,244.5958,245.2526,244.5958,245.2526,15267.0
2021-09-03 13:30:00,253.94,254.1,253.66,253.83,11157.0,245.2526,245.4071,244.9822,245.1463,11157.0
2021-09-03 14:00:00,253.74,253.89,253.56,253.64,11123.0,245.0594,245.2043,244.8856,244.9628,11123.0
2021-09-03 14:30:00,253.75,253.84,253.27,253.33,12001.0,245.0691,245.156,244.6055,244.6635,12001.0
2021-09-03 15:00:00,253.32,253.34,252.82,253.24,18606.0,244.6538,244.6731,244.1709,244.5765,18606.0
2021-09-03 15:30:00,253.25,253.49,252.88,253.05,61148.0,244.5862,244.818,244.2288,244.393,61148.0
2021-09-07 09:30:00,250.96,251.56,248.4,249.54,111108.0,242.3745,242.954,239.9021,241.0031,111108.0
2021-09-07 10:00:00,249.54,250.52,248.87,249.9,89508.0,241.0031,241.9496,240.356,241.3508,89508.0
2021-09-07 10:30:00,249.86,250.71,249.69,249.69,70659.0,241.3122,242.1331,241.148,241.148,70659.0
2021-09-07 11:00:00,249.63,250.09,249.41,250.09,61892.0,241.09,241.5343,240.8776,241.5343,61892.0
2021-09-07 11:30:00,250.16,250.93,250.16,250.44,43730.0,241.6019,242.3456,241.6019,241.8723,43730.0
2021-09-07 12:00:00,250.43,250.89,249.94,249.96,75342.0,241.8627,242.3069,241.3894,241.4087,75342.0
2021-09-07 12:30:00,249.99,251.2,249.62,251.2,48077.0,241.4377,242.6063,241.0804,242.6063,48077.0
2021-09-07 13:00:00,251.13,251.5,250.88,251.1,78973.0,242.5387,242.8961,242.2973,242.5097,78973.0
2021-09-07 13:30:00,251.14,251.91,250.85,251.65,100084.0,242.5484,243.292,242.2683,243.0409,100084.0
2021-09-07 14:00:00,251.64,252.66,251.64,252.41,49529.0,243.0313,244.0164,243.0313,243.7749,49529.0
2021-09-07 14:30:00,252.4,252.96,251.92,252.74,79898.0,243.7653,244.3061,243.3017,244.0936,79898.0
2021-09-07 15:00:00,252.72,253.26,252.36,252.36,54768.0,244.0743,244.5958,243.7266,243.7266,54768.0
2021-09-07 15:30:00,252.37,252.47,251.73,252.2,156557.0,243.7363,243.8329,243.1182,243.5721,156557.0
2021-09-08 09:30:00,251.38,252.84,249.71,251.58,83068.0,242.7802,244.1902,241.1673,242.9733,83068.0
2021-09-08 10:00:00,251.65,253.73,251.56,253.59,53023.0,243.0409,245.0498,242.954,244.9146,53023.0
2021-09-08 10:30:00,253.7,254.09,252.68,253.11,77580.0,245.0208,245.3975,244.0357,244.451,77580.0
2021-09-08 11:00:00,253.11,253.81,253.03,253.68,34358.0,244.451,245.127,244.3737,245.0015,34358.0
2021-09-08 11:30:00,253.71,254.37,253.62,254.31,33533.0,245.0305,245.6679,244.9435,245.6099,33533.0
2021-09-08 12:00:00,254.33,256.19,254.26,256.18,74231.0,245.6292,247.4256,245.5616,247.416,74231.0
2021-09-08 12:30:00,256.32,256.53,255.97,256.15,36473.0,247.5512,247.754,247.2131,247.387,36473.0
2021-09-08 13:00:00,256.19,256.26,254.82,254.88,31031.0,247.4256,247.4932,246.1025,246.1604,31031.0
2021-09-08 13:30:00,254.94,254.97,253.95,254.38,40405.0,246.2184,246.2473,245.2622,245.6775,40405.0
2021-09-08 14:00:00,254.4,254.84,254.12,254.2,30304.0,245.6968,246.1218,245.4264,245.5037,30304.0
2021-09-08 14:30:00,254.21,254.71,253.81,254.65,40045.0,245.5133,245.9962,245.127,245.9383,40045.0
2021-09-08 15:00:00,254.66,255.44,254.32,254.35,79832.0,245.948,246.7013,245.6196,245.6486,79832.0
2021-09-08 15:30:00,254.35,255.07,254.1,254.53,110254.0,245.6486,246.3439,245.4071,245.8224,110254.0
2021-09-09 09:30:00,254.25,259.36,253.95,258.05,100977.0,245.552,250.4872,245.2622,249.222,100977.0
2021-09-09 10:00:00,258.35,260.54,258.18,260.29,61587.0,249.5117,251.6268,249.3475,251.3853,61587.0
2021-09-09 10:30:00,260.31,261.8,258.75,259.62,69984.0,251.4047,252.8437,249.898,250.7383,69984.0
2021-09-09 11:00:00,259.63,259.91,258.96,259.1,54543.0,250.7479,251.0183,250.1008,250.2361,54543.0
2021-09-09 11:30:00,259.1,259.98,258.88,259.88,78359.0,250.2361,251.086,250.0236,250.9894,78359.0
2021-09-09 12:00:00,259.91,260.61,259.69,260.35,64037.0,251.0183,251.6944,250.8059,251.4433,64037.0
2021-09-09 12:30:00,260.43,261.48,260.19,260.65,53712.0,251.5206,252.5346,251.2888,251.733,53712.0
2021-09-09 13:00:00,260.75,261.3,260.09,260.31,39339.0,251.8296,252.3608,251.1922,251.4047,39339.0
2021-09-09 13:30:00,260.31,260.36,258.71,258.87,130044.0,251.4047,251.453,249.8594,250.0139,130044.0
2021-09-09 14:00:00,258.91,259.59,258.65,259.2,54332.0,250.0526,250.7093,249.8015,250.3326,54332.0
2021-09-09 14:30:00,259.14,259.84,259.06,259.29,160627.0,250.2747,250.9507,250.1974,250.4196,160627.0
2021-09-09 15:00:00,259.29,259.31,258.96,259.12,123744.0,250.4196,250.4389,250.1008,250.2554,123744.0
2021-09-09 15:30:00,259.09,259.58,258.19,258.32,190502.0,250.2264,250.6996,249.3572,249.4827,190502.0
2021-09-10 09:30:00,259.89,260.77,256.51,257.49,80928.0,250.999,251.8489,247.7347,248.6811,80928.0
2021-09-10 10:00:00,257.49,257.85,256.58,257.38,35409.0,248.6811,249.0288,247.8023,248.5749,35409.0
2021-09-10 10:30:00,257.37,257.52,255.68,256.29,50341.0,248.5652,248.7101,246.9331,247.5222,50341.0
2021-09-10 11:00:00,256.44,257.33,255.83,257.33,30422.0,247.6671,248.5266,247.0779,248.5266,30422.0
2021-09-10 11:30:00,257.33,258.43,257.28,258.43,30494.0,248.5266,249.589,248.4783,249.589,30494.0
2021-09-10 12:00:00,258.41,258.69,257.36,257.91,25296.0,249.5697,249.8401,248.5556,249.0868,25296.0
2021-09-10 12:30:00,257.93,258.28,257.79,258.15,16939.0,249.1061,249.4441,248.9709,249.3186,16939.0
2021-09-10 13:00:00,258.24,258.65,258.16,258.29,26927.0,249.4055,249.8015,249.3282,249.4538,26927.0
2021-09-10 13:30:00,258.3,258.58,257.91,258.06,19272.0,249.4634,249.7338,249.0868,249.2316,19272.0
2021-09-10 14:00:00,258.06,258.26,257.7,257.75,23605.0,249.2316,249.4248,248.884,248.9322,23605.0
2021-09-10 14:30:00,257.69,257.85,257.06,257.23,24261.0,248.8743,249.0288,248.2658,248.43,24261.0
2021-09-10 15:00:00,257.23,257.5,256.75,257.43,33417.0,248.43,248.6908,247.9665,248.6232,33417.0
2021-09-10 15:30:00,257.37,257.38,256.21,256.72,110028.0,248.5652,248.5749,247.4449,247.9375,110028.0
2021-09-13 09:30:00,258.96,259.47,256.19,258.71,75160.0,250.1008,250.5934,247.4256,249.8594,75160.0
2021-09-13 10:00:00,258.72,258.72,255.96,256.26,47983.0,249.8691,249.8691,247.2035,247.4932,47983.0
2021-09-13 10:30:00,256.49,258.67,256.45,258.18,50191.0,247.7153,249.8208,247.6767,249.3475,50191.0
2021-09-13 11:00:00,258.05,258.3,256.94,257.62,41083.0,249.222,249.4634,248.15,248.8067,41083.0
2021-09-13 11:30:00,257.7,257.8,257.02,257.37,29670.0,248.884,248.9805,248.2272,248.5652,29670.0
2021-09-13 12:00:00,257.36,258.11,257.19,257.91,26276.0,248.5556,249.2799,248.3914,249.0868,26276.0
2021-09-13 12:30:00,257.85,257.92,256.81,257.57,30507.0,249.0288,249.0964,248.0244,248.7584,30507.0
2021-09-13 13:00:00,257.57,258.15,257.4,257.49,34742.0,248.7584,249.3186,248.5942,248.6811,34742.0
2021-09-13 13:30:00,257.53,257.53,256.86,257.04,27272.0,248.7198,248.7198,248.0727,248.2465,27272.0
2021-09-13 14:00:00,257.01,257.19,256.45,256.68,37544.0,248.2176,248.3914,247.6767,247.8988,37544.0
2021-09-13 14:30:00,256.62,256.96,256.32,256.64,31738.0,247.8409,248.1693,247.5512,247.8602,31738.0
2021-09-13 15:00:00,256.57,257.57,256.12,257.55,43048.0,247.7926,248.7584,247.358,248.7391,43048.0
2021-09-13 15:30:00,257.47,257.7,256.85,257.68,125468.0,248.6618,248.884,248.063,248.8646,125468.0
2021-09-14 09:30:00,258.7,258.97,256.32,256.53,52776.0,249.8497,250.1105,247.5512,247.754,52776.0
2021-09-14 10:00:00,256.53,257.05,255.89,256.82,46154.0,247.754,248.2562,247.1359,248.0341,46154.0
2021-09-14 10:30:00,256.8,257.37,255.84,256.11,35627.0,248.0147,248.5652,247.0876,247.3483,35627.0
2021-09-14 11:00:00,256.11,256.36,255.86,256.15,42555.0,247.3483,247.5898,247.1069,247.387,42555.0
2021-09-14 11:30:00,256.24,257.09,256.03,256.86,40537.0,247.4739,248.2948,247.2711,248.0727,40537.0
2021-09-14 12:00:00,256.86,257.12,256.13,256.23,51468.0,248.0727,248.3238,247.3677,247.4642,51468.0
2021-09-14 12:30:00,256.17,256.25,255.57,255.82,49163.0,247.4063,247.4836,246.8268,247.0683,49163.0
2021-09-14 13:00:00,255.75,256.0,255.26,255.5,23290.0,247.0007,247.2421,246.5274,246.7592,23290.0
2021-09-14 13:30:00,255.55,255.8,255.17,255.63,73928.0,246.8075,247.049,246.4405,246.8848,73928.0
2021-09-14 14:00:00,255.58,255.86,255.44,255.59,39546.0,246.8365,247.1069,246.7013,246.8461,39546.0
2021-09-14 14:30:00,255.51,255.67,254.64,254.81,51144.0,246.7689,246.9234,245.9286,246.0928,51144.0
2021-09-14 15:00:00,254.8,255.43,254.5,254.83,90416.0,246.0832,246.6916,245.7934,246.1121,90416.0
2021-09-14 15:30:00,254.81,255.26,254.35,254.79,264956.0,246.0928,246.5274,245.6486,246.0735,264956.0
2021-09-15 09:30:00,254.03,254.12,251.3,253.63,105327.0,245.7987,245.8858,243.1572,245.4117,105327.0
2021-09-15 10:00:00,253.78,254.41,253.09,253.85,41716.0,245.5568,246.1664,244.8892,245.6245,41716.0
2021-09-15 10:30:00,253.91,254.42,253.05,254.14,38323.0,245.6826,246.1761,244.8505,245.9051,38323.0
2021-09-15 11:00:00,254.18,255.52,254.17,255.33,28982.0,245.9438,247.2404,245.9342,247.0566,28982.0
2021-09-15 11:30:00,255.33,255.68,254.99,255.19,25978.0,247.0566,247.3952,246.7276,246.9211,25978.0
2021-09-15 12:00:00,255.19,256.55,254.99,256.39,28573.0,246.9211,248.2371,246.7276,248.0822,28573.0
2021-09-15 12:30:00,256.39,257.15,256.32,256.61,34576.0,248.0822,248.8176,248.0145,248.2951,34576.0
2021-09-15 13:00:00,256.63,257.29,256.61,257.14,45433.0,248.3145,248.9531,248.2951,248.8079,45433.0
2021-09-15 13:30:00,257.19,257.2,256.78,256.85,58713.0,248.8563,248.866,248.4596,248.5273,58713.0
2021-09-15 14:00:00,256.9,257.4,256.73,257.01,92995.0,248.5757,249.0595,248.4112,248.6821,92995.0
2021-09-15 14:30:00,257.0,257.04,256.59,256.61,42564.0,248.6725,248.7112,248.2758,248.2951,42564.0
2021-09-15 15:00:00,256.64,256.92,256.1,256.22,55815.0,248.3241,248.5951,247.8016,247.9177,55815.0
2021-09-15 15:30:00,256.15,256.95,256.11,256.52,89029.0,247.85,248.6241,247.8113,248.208,89029.0
2021-09-16 09:30:00,257.48,260.32,256.05,258.7,62722.0,249.1369,251.8849,247.7533,250.3174,62722.0
2021-09-16 10:00:00,258.7,258.71,257.21,257.74,38928.0,250.3174,250.3271,248.8757,249.3885,38928.0
2021-09-16 10:30:00,257.76,258.34,256.61,257.02,52036.0,249.4078,249.9691,248.2951,248.6918,52036.0
2021-09-16 11:00:00,256.96,257.92,256.75,257.7,38313.0,248.6338,249.5627,248.4306,249.3498,38313.0
2021-09-16 11:30:00,257.93,258.31,257.71,258.2,27474.0,249.5723,249.94,249.3595,249.8336,27474.0
2021-09-16 12:00:00,258.32,258.94,258.21,258.72,66971.0,249.9497,250.5496,249.8433,250.3367,66971.0
2021-09-16 12:30:00,258.66,260.24,258.65,260.08,54736.0,250.2787,251.8075,250.269,251.6527,54736.0
2021-09-16 13:00:00,260.0,261.35,259.97,260.98,84001.0,251.5753,252.8815,251.5462,252.5235,84001.0
2021-09-16 13:30:00,260.99,261.4,260.06,261.24,144302.0,252.5332,252.9299,251.6333,252.7751,144302.0
2021-09-16 14:00:00,261.24,261.53,260.79,261.4,60147.0,252.7751,253.0557,252.3397,252.9299,60147.0
2021-09-16 14:30:00,261.51,262.39,261.26,262.22,56255.0,253.0363,253.8878,252.7944,253.7233,56255.0
2021-09-16 15:00:00,262.27,262.43,261.8,261.98,76981.0,253.7717,253.9265,253.3169,253.4911,76981.0
2021-09-16 15:30:00,262.03,262.75,261.64,261.64,177406.0,253.5395,254.2362,253.1621,253.1621,177406.0
2021-09-17 09:30:00,261.37,263.92,260.41,261.95,229173.0,252.9009,255.3682,251.972,253.4621,229173.0
2021-09-17 10:00:00,261.89,261.89,260.29,261.33,33756.0,253.404,253.404,251.8559,252.8622,33756.0
2021-09-17 10:30:00,261.2,261.41,260.44,260.88,53454.0,252.7364,252.9396,252.001,252.4268,53454.0
2021-09-17 11:00:00,260.88,262.38,260.69,261.13,35709.0,252.4268,253.8781,252.2429,252.6686,35709.0
2021-09-17 11:30:00,261.13,261.53,260.53,261.53,44811.0,252.6686,253.0557,252.0881,253.0557,44811.0
2021-09-17 12:00:00,261.47,261.47,260.19,260.81,114056.0,252.9976,252.9976,251.7591,252.359,114056.0
2021-09-17 12:30:00,260.76,261.31,260.69,260.79,55122.0,252.3106,252.8428,252.2429,252.3397,55122.0
2021-09-17 13:00:00,260.7,260.77,259.67,259.94,44622.0,252.2526,252.3203,251.256,251.5172,44622.0
2021-09-17 13:30:00,259.88,260.16,259.62,259.76,44318.0,251.4592,251.7301,251.2076,251.343,44318.0
2021-09-17 14:00:00,259.76,260.18,259.48,259.63,48271.0,251.343,251.7494,251.0721,251.2173,48271.0
2021-09-17 14:30:00,259.59,259.72,259.14,259.36,47564.0,251.1785,251.3043,250.7431,250.956,47564.0
2021-09-17 15:00:00,259.44,259.75,258.47,258.86,65824.0,251.0334,251.3334,250.0948,250.4722,65824.0
2021-09-17 15:30:00,258.87,260.05,258.07,258.87,362419.0,250.4819,251.6236,249.7078,250.4819,362419.0
2021-09-20 09:30:00,254.42,256.66,252.6,255.49,104751.0,246.1761,248.3435,244.415,247.2114,104751.0
2021-09-20 10:00:00,255.35,256.98,255.04,255.61,52600.0,247.0759,248.6531,246.776,247.3275,52600.0
2021-09-20 10:30:00,255.61,256.17,254.94,255.28,46155.0,247.3275,247.8694,246.6792,247.0082,46155.0
2021-09-20 11:00:00,255.2,255.31,254.47,255.17,32551.0,246.9308,247.0372,246.2245,246.9018,32551.0
2021-09-20 11:30:00,255.16,255.16,254.0,254.22,25124.0,246.8921,246.8921,245.7697,245.9826,25124.0
2021-09-20 12:00:00,254.17,254.17,252.55,253.13,44214.0,245.9342,245.9342,244.3667,244.9279,44214.0
2021-09-20 12:30:00,253.12,253.63,252.97,252.97,28729.0,244.9182,245.4117,244.7731,244.7731,28729.0
2021-09-20 13:00:00,253.04,253.3,252.31,253.3,30381.0,244.8408,245.0924,244.1344,245.0924,30381.0
2021-09-20 13:30:00,253.24,253.92,252.99,253.74,32191.0,245.0343,245.6923,244.7924,245.5181,32191.0
2021-09-20 14:00:00,253.78,253.86,252.62,252.95,34557.0,245.5568,245.6342,244.4344,244.7537,34557.0
2021-09-20 14:30:00,252.8,253.24,252.62,253.04,22756.0,244.6086,245.0343,244.4344,244.8408,22756.0
2021-09-20 15:00:00,252.9,253.66,252.14,253.51,31588.0,244.7053,245.4407,243.97,245.2956,31588.0
2021-09-20 15:30:00,253.5,255.37,253.39,255.03,138203.0,245.2859,247.0953,245.1794,246.7663,138203.0
2021-09-21 09:30:00,257.0,260.65,255.96,260.41,57427.0,248.6725,252.2042,247.6662,251.972,57427.0
2021-09-21 10:00:00,260.38,260.68,258.71,259.93,49621.0,251.943,252.2332,250.3271,251.5075,49621.0
2021-09-21 10:30:00,259.85,259.94,258.07,258.86,50671.0,251.4301,251.5172,249.7078,250.4722,50671.0
2021-09-21 11:00:00,258.86,259.89,258.44,258.98,51317.0,250.4722,251.4688,250.0658,250.5883,51317.0
2021-09-21 11:30:00,259.12,260.38,259.07,259.17,81563.0,250.7238,251.943,250.6754,250.7722,81563.0
2021-09-21 12:00:00,259.08,259.37,258.28,258.35,83252.0,250.6851,250.9657,249.911,249.9787,83252.0
2021-09-21 12:30:00,258.28,258.28,257.23,257.88,49008.0,249.911,249.911,248.895,249.524,49008.0
2021-09-21 13:00:00,257.88,258.16,257.55,257.79,40558.0,249.524,249.7949,249.2047,249.4369,40558.0
2021-09-21 13:30:00,257.69,257.84,256.31,256.71,21811.0,249.3401,249.4853,248.0048,248.3919,21811.0
2021-09-21 14:00:00,256.77,257.42,256.13,256.19,31193.0,248.4499,249.0789,247.8307,247.8887,31193.0
2021-09-21 14:30:00,256.17,257.3,256.17,256.6,32022.0,247.8694,248.9628,247.8694,248.2854,32022.0
2021-09-21 15:00:00,256.69,256.98,256.15,256.63,42092.0,248.3725,248.6531,247.85,248.3145,42092.0
2021-09-21 15:30:00,256.7,257.34,255.83,255.84,116791.0,248.3822,249.0015,247.5404,247.5501,116791.0
2021-09-22 09:30:00,257.82,258.88,256.05,258.38,38744.0,249.4659,250.4916,247.7533,250.0078,38744.0
2021-09-22 10:00:00,258.19,258.96,258.1,258.47,40442.0,249.8239,250.569,249.7368,250.0948,40442.0
2021-09-22 10:30:00,258.47,258.97,258.0,258.49,27042.0,250.0948,250.5786,249.6401,250.1142,27042.0
2021-09-22 11:00:00,258.55,259.31,258.55,259.31,28185.0,250.1722,250.9076,250.1722,250.9076,28185.0
2021-09-22 11:30:00,259.35,259.95,259.09,259.6,25074.0,250.9463,251.5269,250.6948,251.1882,25074.0
2021-09-22 12:00:00,259.5,260.11,259.41,259.91,70931.0,251.0915,251.6817,251.0044,251.4882,70931.0
2021-09-22 12:30:00,259.97,260.19,259.75,260.09,18497.0,251.5462,251.7591,251.3334,251.6623,18497.0
2021-09-22 13:00:00,260.18,260.25,259.68,259.94,27016.0,251.7494,251.8172,251.2656,251.5172,27016.0
2021-09-22 13:30:00,259.93,260.14,259.17,259.4,40425.0,251.5075,251.7107,250.7722,250.9947,40425.0
2021-09-22 14:00:00,259.36,260.18,259.02,259.65,45110.0,250.956,251.7494,250.627,251.2366,45110.0
2021-09-22 14:30:00,259.62,259.67,258.07,258.88,83816.0,251.2076,251.256,249.7078,250.4916,83816.0
2021-09-22 15:00:00,258.88,259.96,258.67,259.26,35429.0,250.4916,251.5366,250.2884,250.8592,35429.0
2021-09-22 15:30:00,259.17,259.44,257.86,258.3,171381.0,250.7722,251.0334,249.5046,249.9303,171381.0
2021-09-23 09:30:00,259.97,259.97,257.85,258.99,135080.0,251.5462,251.5462,249.4949,250.598,135080.0
2021-09-23 10:00:00,259.06,259.16,258.31,258.66,96470.0,250.6657,250.7625,249.94,250.2787,96470.0
2021-09-23 10:30:00,258.64,258.66,257.89,258.09,112241.0,250.2593,250.2787,249.5336,249.7272,112241.0
2021-09-23 11:00:00,258.09,258.11,256.77,257.13,109304.0,249.7272,249.7465,248.4499,248.7983,109304.0
2021-09-23 11:30:00,257.16,258.17,257.12,257.66,55456.0,248.8273,249.8046,248.7886,249.3111,55456.0
2021-09-23 12:00:00,257.62,257.66,256.7,256.72,47612.0,249.2724,249.3111,248.3822,248.4015,47612.0
2021-09-23 12:30:00,256.69,256.73,255.92,255.93,50545.0,248.3725,248.4112,247.6275,247.6371,50545.0
2021-09-23 13:00:00,256.05,257.69,255.86,257.38,74779.0,247.7533,249.3401,247.5694,249.0402,74779.0
2021-09-23 13:30:00,257.44,258.01,257.22,257.94,46566.0,249.0982,249.6497,248.8853,249.582,46566.0
2021-09-23 14:00:00,257.94,258.47,257.8,258.12,48231.0,249.582,250.0948,249.4466,249.7562,48231.0
2021-09-23 14:30:00,258.12,258.21,257.0,257.21,69426.0,249.7562,249.8433,248.6725,248.8757,69426.0
2021-09-23 15:00:00,257.23,257.32,256.52,257.32,58933.0,248.895,248.9821,248.208,248.9821,58933.0
2021-09-23 15:30:00,257.32,257.32,255.38,255.5,177758.0,248.9821,248.9821,247.105,247.2211,177758.0
2021-09-24 09:30:00,256.68,259.24,256.62,258.99,57961.0,248.3628,250.8399,248.3048,250.598,57961.0
2021-09-24 10:00:00,259.0,259.1,257.65,257.88,59580.0,250.6077,250.7044,249.3014,249.524,59580.0
2021-09-24 10:30:00,257.88,258.3,257.21,257.52,71777.0,249.524,249.9303,248.8757,249.1756,71777.0
2021-09-24 11:00:00,257.61,257.91,256.91,257.22,53208.0,249.2627,249.553,248.5854,248.8853,53208.0
2021-09-24 11:30:00,257.25,257.63,257.09,257.58,25591.0,248.9144,249.2821,248.7596,249.2337,25591.0
2021-09-24 12:00:00,257.61,257.68,257.13,257.23,34306.0,249.2627,249.3304,248.7983,248.895,34306.0
2021-09-24 12:30:00,257.24,257.63,256.71,256.83,36552.0,248.9047,249.2821,248.3919,248.508,36552.0
2021-09-24 13:00:00,256.84,256.91,256.29,256.35,41889.0,248.5177,248.5854,247.9855,248.0435,41889.0
2021-09-24 13:30:00,256.36,256.77,256.06,256.33,30713.0,248.0532,248.4499,247.7629,248.0242,30713.0
2021-09-24 14:00:00,256.24,256.36,255.89,256.13,28371.0,247.9371,248.0532,247.5984,247.8307,28371.0
2021-09-24 14:30:00,256.16,256.51,256.08,256.4,49194.0,247.8597,248.1984,247.7823,248.0919,49194.0
2021-09-24 15:00:00,256.41,257.16,256.29,257.06,35315.0,248.1016,248.8273,247.9855,248.7305,35315.0
2021-09-24 15:30:00,257.16,257.2,256.23,256.41,135271.0,248.8273,248.866,247.9274,248.1016,135271.0
2021-09-27 09:30:00,256.77,259.78,256.77,259.55,128767.0,248.4499,251.3624,248.4499,251.1398,128767.0
2021-09-27 10:00:00,259.4,259.65,258.25,258.64,108552.0,250.9947,251.2366,249.882,250.2593,108552.0
2021-09-27 10:30:00,258.56,258.88,258.02,258.21,38498.0,250.1819,250.4916,249.6594,249.8433,38498.0
2021-09-27 11:00:00,258.22,258.58,257.79,258.4,35914.0,249.8529,250.2013,249.4369,250.0271,35914.0
2021-09-27 11:30:00,258.43,258.44,257.6,257.79,32288.0,250.0561,250.0658,249.253,249.4369,32288.0
2021-09-27 12:00:00,257.79,258.62,257.6,258.16,63385.0,249.4369,250.24,249.253,249.7949,63385.0
2021-09-27 12:30:00,258.15,258.16,256.57,256.57,87133.0,249.7852,249.7949,248.2564,248.2564,87133.0
2021-09-27 13:00:00,256.5,256.88,256.21,256.45,25757.0,248.1887,248.5564,247.9081,248.1403,25757.0
2021-09-27 13:30:00,256.51,256.64,256.25,256.53,37737.0,248.1984,248.3241,247.9468,248.2177,37737.0
2021-09-27 14:00:00,256.5,256.55,256.28,256.35,28884.0,248.1887,248.2371,247.9758,248.0435,28884.0
2021-09-27 14:30:00,256.41,256.41,255.91,256.1,29198.0,248.1016,248.1016,247.6178,247.8016,29198.0
2021-09-27 15:00:00,256.15,256.95,256.08,256.86,38543.0,247.85,248.6241,247.7823,248.537,38543.0
2021-09-27 15:30:00,256.89,256.97,255.32,255.67,205856.0,248.566,248.6434,247.0469,247.3856,205856.0
2021-09-28 09:30:00,253.71,255.36,253.05,255.27,64448.0,245.4891,247.0856,244.8505,246.9985,64448.0
2021-09-28 10:00:00,255.4,255.4,253.87,255.15,76552.0,247.1243,247.1243,245.6439,246.8824,76552.0
2021-09-28 10:30:00,255.15,256.19,254.6,254.86,83343.0,246.8824,247.8887,246.3502,246.6018,83343.0
2021-09-28 11:00:00,254.79,255.0,254.02,254.34,72186.0,246.5341,246.7373,245.789,246.0987,72186.0
2021-09-28 11:30:00,254.31,254.44,253.84,254.27,56929.0,246.0696,246.1954,245.6149,246.0309,56929.0
2021-09-28 12:00:00,254.12,254.62,253.62,254.24,37960.0,245.8858,246.3696,245.402,246.0019,37960.0
2021-09-28 12:30:00,254.23,254.35,253.45,253.71,49553.0,245.9922,246.1083,245.2375,245.4891,49553.0
2021-09-28 13:00:00,253.76,254.11,252.52,254.06,43908.0,245.5375,245.8761,244.3376,245.8277,43908.0
2021-09-28 13:30:00,254.13,254.37,253.46,253.46,30521.0,245.8955,246.1277,245.2472,245.2472,30521.0
2021-09-28 14:00:00,253.46,253.76,252.6,253.64,55553.0,245.2472,245.5375,244.415,245.4213,55553.0
2021-09-28 14:30:00,253.54,253.54,252.26,252.36,68724.0,245.3246,245.3246,244.0861,244.1828,68724.0
2021-09-28 15:00:00,252.28,252.58,251.38,251.48,124395.0,244.1054,244.3957,243.2346,243.3313,124395.0
2021-09-28 15:30:00,251.43,252.48,251.26,251.89,248282.0,243.283,244.2989,243.1185,243.7281,248282.0
2021-09-29 09:30:00,252.88,253.96,251.64,252.93,114105.0,244.686,245.731,243.4862,244.7344,114105.0
2021-09-29 10:00:00,253.0,253.1,252.1,252.58,60559.0,244.8021,244.8988,243.9312,244.3957,60559.0
2021-09-29 10:30:00,252.5,253.04,252.03,252.82,82609.0,244.3183,244.8408,243.8635,244.6279,82609.0
2021-09-29 11:00:00,252.95,253.0,252.51,252.86,74829.0,244.7537,244.8021,244.328,244.6666,74829.0
2021-09-29 11:30:00,252.89,253.92,252.6,253.81,80372.0,244.6956,245.6923,244.415,245.5858,80372.0
2021-09-29 12:00:00,253.7,254.11,252.84,253.03,38305.0,245.4794,245.8761,244.6473,244.8311,38305.0
2021-09-29 12:30:00,253.07,253.07,252.51,252.69,48376.0,244.8698,244.8698,244.328,244.5021,48376.0
2021-09-29 13:00:00,252.78,253.13,252.67,252.9,41500.0,244.5892,244.9279,244.4828,244.7053,41500.0
2021-09-29 13:30:00,252.86,253.15,252.68,253.0,105066.0,244.6666,244.9472,244.4925,244.8021,105066.0
2021-09-29 14:00:00,253.0,253.74,252.92,253.33,63289.0,244.8021,245.5181,244.7247,245.1214,63289.0
2021-09-29 14:30:00,253.43,253.53,252.98,253.12,67265.0,245.2182,245.3149,244.7827,244.9182,67265.0
2021-09-29 15:00:00,253.13,253.32,252.7,253.31,85417.0,244.9279,245.1117,244.5118,245.102,85417.0
2021-09-29 15:30:00,253.26,253.35,252.15,252.22,320842.0,245.0537,245.1407,243.9796,244.0474,320842.0
2021-09-30 09:30:00,253.17,253.72,251.34,252.64,67956.0,244.9666,245.4988,243.1959,244.4537,67956.0
2021-09-30 10:00:00,252.53,252.66,251.39,252.29,107098.0,244.3473,244.4731,243.2443,244.1151,107098.0
2021-09-30 10:30:00,252.2,252.66,251.26,251.43,41852.0,244.028,244.4731,243.1185,243.283,41852.0
2021-09-30 11:00:00,251.44,251.44,249.7,249.7,44965.0,243.2926,243.2926,241.609,241.609,44965.0
2021-09-30 11:30:00,249.68,249.88,244.87,244.98,170617.0,241.5897,241.7832,236.9355,237.042,170617.0
2021-09-30 12:00:00,245.02,245.66,243.4,243.45,114386.0,237.0807,237.6999,235.5132,235.5615,114386.0
2021-09-30 12:30:00,243.47,244.72,243.25,244.5,62770.0,235.5809,236.7904,235.368,236.5775,62770.0
2021-09-30 13:00:00,244.45,245.61,244.16,244.29,33508.0,236.5291,237.6515,236.2485,236.3743,33508.0
2021-09-30 13:30:00,244.39,245.14,243.69,244.94,37866.0,236.4711,237.1968,235.7938,237.0033,37866.0
2021-09-30 14:00:00,245.03,246.46,244.98,246.46,43586.0,237.0903,238.474,237.042,238.474,43586.0
2021-09-30 14:30:00,246.44,247.09,246.26,246.3,39618.0,238.4546,239.0836,238.2805,238.3192,39618.0
2021-09-30 15:00:00,246.32,247.59,246.28,246.73,54863.0,238.3385,239.5674,238.2998,238.7353,54863.0
2021-09-30 15:30:00,246.6,247.02,242.54,242.55,351425.0,238.6095,239.0159,234.681,234.6907,351425.0
2021-10-01 09:30:00,243.87,246.08,243.01,245.68,173013.0,235.9679,238.1063,235.1358,237.7193,173013.0
2021-10-01 10:00:00,245.52,248.35,244.88,245.17,127294.0,237.5645,240.3028,236.9452,237.2258,127294.0
2021-10-01 10:30:00,245.16,246.64,244.6,246.61,74624.0,237.2161,238.6482,236.6743,238.6191,74624.0
2021-10-01 11:00:00,246.46,247.1,244.96,246.84,44970.0,238.474,239.0933,237.0226,238.8417,44970.0
2021-10-01 11:30:00,246.96,248.13,246.81,248.06,119667.0,238.9578,240.0899,238.8127,240.0222,119667.0
2021-10-01 12:00:00,248.07,248.07,246.19,246.31,42984.0,240.0318,240.0318,238.2127,238.3289,42984.0
2021-10-01 12:30:00,246.35,247.35,246.35,246.96,28053.0,238.3676,239.3352,238.3676,238.9578,28053.0
2021-10-01 13:00:00,246.98,248.22,246.79,248.05,38189.0,238.9771,240.177,238.7933,240.0125,38189.0
2021-10-01 13:30:00,248.05,249.15,248.05,248.84,42053.0,240.0125,241.0768,240.0125,240.7769,42053.0
2021-10-01 14:00:00,248.9,249.25,248.49,249.15,52799.0,240.8349,241.1736,240.4382,241.0768,52799.0
2021-10-01 14:30:00,249.1,249.51,248.27,248.27,72022.0,241.0285,241.4252,240.2253,240.2253,72022.0
2021-10-01 15:00:00,248.24,249.04,248.11,248.11,67826.0,240.1963,240.9704,240.0705,240.0705,67826.0
2021-10-01 15:30:00,248.15,248.52,247.02,247.79,202885.0,240.1092,240.4672,239.0159,239.7609,202885.0
2021-10-04 09:30:00,247.8,250.41,247.6,250.33,74432.0,239.7706,242.296,239.5771,242.2186,74432.0
2021-10-04 10:00:00,250.15,250.8,247.95,248.26,79777.0,242.0444,242.6734,239.9157,240.2157,79777.0
2021-10-04 10:30:00,248.14,248.14,245.74,246.07,46682.0,240.0996,240.0996,237.7773,238.0966,46682.0
2021-10-04 11:00:00,245.92,246.4,244.25,244.49,33871.0,237.9515,238.4159,236.3356,236.5678,33871.0
2021-10-04 11:30:00,244.75,244.86,243.32,244.8,49348.0,236.8194,236.9258,235.4357,236.8678,49348.0
2021-10-04 12:00:00,244.64,245.39,244.42,244.49,28150.0,236.713,237.4387,236.5001,236.5678,28150.0
2021-10-04 12:30:00,244.42,244.89,243.93,244.68,18428.0,236.5001,236.9549,236.026,236.7517,18428.0
2021-10-04 13:00:00,244.59,245.26,244.24,244.85,24887.0,236.6646,237.3129,236.3259,236.9162,24887.0
2021-10-04 13:30:00,244.87,245.19,244.59,244.74,17725.0,236.9355,237.2452,236.6646,236.8097,17725.0
2021-10-04 14:00:00,244.8,245.46,244.62,245.18,35538.0,236.8678,237.5064,236.6936,237.2355,35538.0
2021-10-04 14:30:00,245.18,245.19,243.83,243.9,40780.0,237.2355,237.2452,235.9292,235.997,40780.0
2021-10-04 15:00:00,243.79,244.28,243.34,244.25,34084.0,235.8905,236.3646,235.4551,236.3356,34084.0
2021-10-04 15:30:00,244.24,245.23,243.81,244.38,139968.0,236.3259,237.2839,235.9099,236.4614,139968.0
2021-10-05 09:30:00,244.84,245.87,243.08,243.75,72347.0,236.9065,237.9031,235.2035,235.8518,72347.0
2021-10-05 10:00:00,243.69,245.7,243.59,245.29,85354.0,235.7938,237.7386,235.697,237.3419,85354.0
2021-10-05 10:30:00,245.28,247.55,243.92,247.43,97909.0,237.3322,239.5287,236.0163,239.4126,97909.0
2021-10-05 11:00:00,247.43,247.5,245.73,246.03,48235.0,239.4126,239.4803,237.7677,238.0579,48235.0
2021-10-05 11:30:00,246.1,246.19,245.15,245.62,32530.0,238.1257,238.2127,237.2064,237.6612,32530.0
2021-10-05 12:00:00,245.63,245.95,244.87,244.93,41528.0,237.6709,237.9805,236.9355,236.9936,41528.0
2021-10-05 12:30:00,244.66,245.36,244.66,244.98,27590.0,236.7323,237.4096,236.7323,237.042,27590.0
2021-10-05 13:00:00,244.99,245.37,244.75,245.23,26291.0,237.0516,237.4193,236.8194,237.2839,26291.0
2021-10-05 13:30:00,245.26,245.47,244.97,245.0,41004.0,237.3129,237.5161,237.0323,237.0613,41004.0
2021-10-05 14:00:00,245.05,245.42,245.0,245.41,46692.0,237.1097,237.4677,237.0613,237.458,46692.0
2021-10-05 14:30:00,245.44,245.51,244.1,244.2,48484.0,237.487,237.5548,236.1905,236.2872,48484.0
2021-10-05 15:00:00,244.16,244.66,243.88,244.32,51172.0,236.2485,236.7323,235.9776,236.4033,51172.0
2021-10-05 15:30:00,244.34,244.35,242.92,243.11,206075.0,236.4227,236.4324,235.0487,235.2325,206075.0
2021-10-06 09:30:00,241.07,242.0,238.13,238.23,74669.0,233.2587,234.1585,230.4139,230.5107,74669.0
2021-10-06 10:00:00,238.25,238.67,236.03,238.49,75990.0,230.53,230.9364,228.382,230.7622,75990.0
2021-10-06 10:30:00,238.45,239.33,237.17,238.54,43707.0,230.7235,231.575,229.485,230.8106,43707.0
2021-10-06 11:00:00,238.54,239.36,238.34,238.41,32967.0,230.8106,231.6041,230.6171,230.6848,32967.0
2021-10-06 11:30:00,238.47,238.57,237.26,237.97,20818.0,230.7429,230.8397,229.5721,230.2591,20818.0
2021-10-06 12:00:00,238.01,238.03,236.6,237.28,30375.0,230.2978,230.3172,228.9335,229.5915,30375.0
2021-10-06 12:30:00,237.31,237.99,237.21,237.51,23250.0,229.6205,230.2785,229.5237,229.814,23250.0
2021-10-06 13:00:00,237.62,237.86,236.84,237.86,17854.0,229.9204,230.1527,229.1657,230.1527,17854.0
2021-10-06 13:30:00,238.07,238.9,238.07,238.9,18804.0,230.3559,231.159,230.3559,231.159,18804.0
2021-10-06 14:00:00,238.9,239.59,238.64,239.12,18706.0,231.159,231.8266,230.9074,231.3718,18706.0
2021-10-06 14:30:00,239.04,239.21,238.6,238.75,37648.0,231.2944,231.4589,230.8687,231.0138,37648.0
2021-10-06 15:00:00,238.82,239.25,238.28,239.04,62535.0,231.0816,231.4976,230.5591,231.2944,62535.0
2021-10-06 15:30:00,239.03,239.68,238.58,239.54,126922.0,231.2848,231.9137,230.8493,231.7782,126922.0
2021-10-07 09:30:00,240.35,242.53,240.04,242.01,91850.0,232.562,234.6713,232.262,234.1682,91850.0
2021-10-07 10:00:00,241.95,242.76,241.5,241.96,107931.0,234.1101,234.8939,233.6747,234.1198,107931.0
2021-10-07 10:30:00,241.91,243.29,241.36,243.04,71194.0,234.0714,235.4067,233.5393,235.1648,71194.0
2021-10-07 11:00:00,243.08,243.58,242.68,243.09,48196.0,235.2035,235.6873,234.8165,235.2132,48196.0
2021-10-07 11:30:00,243.08,243.29,242.53,242.68,36714.0,235.2035,235.4067,234.6713,234.8165,36714.0
2021-10-07 12:00:00,242.76,243.24,242.56,242.71,47435.0,234.8939,235.3583,234.7004,234.8455,47435.0
2021-10-07 12:30:00,242.78,243.14,242.52,243.14,43740.0,234.9132,235.2616,234.6617,235.2616,43740.0
2021-10-07 13:00:00,243.11,243.17,242.57,243.02,44853.0,235.2325,235.2906,234.71,235.1455,44853.0
2021-10-07 13:30:00,243.02,243.04,241.96,242.63,75440.0,235.1455,235.1648,234.1198,234.7681,75440.0
2021-10-07 14:00:00,242.75,242.97,242.5,242.86,32974.0,234.8842,235.0971,234.6423,234.9906,32974.0
2021-10-07 14:30:00,242.87,242.9,241.66,241.7,77068.0,235.0003,235.0294,233.8295,233.8682,77068.0
2021-10-07 15:00:00,241.67,242.61,241.63,242.44,53587.0,233.8392,234.7487,233.8005,234.5843,53587.0
2021-10-07 15:30:00,242.42,242.67,241.95,242.27,188128.0,234.5649,234.8068,234.1101,234.4198,188128.0
2021-10-08 09:30:00,242.23,244.15,241.15,241.7,55988.0,234.3811,236.2388,233.3361,233.8682,55988.0
2021-10-08 10:00:00,241.7,242.52,241.66,242.45,34733.0,233.8682,234.6617,233.8295,234.5939,34733.0
2021-10-08 10:30:00,242.42,242.42,240.51,241.56,27315.0,234.5649,234.5649,232.7168,233.7328,27315.0
2021-10-08 11:00:00,241.52,242.38,241.36,242.33,24563.0,233.6941,234.5262,233.5393,234.4778,24563.0
2021-10-08 11:30:00,242.33,242.34,241.9,242.0,23142.0,234.4778,234.4875,234.0618,234.1585,23142.0
2021-10-08 12:00:00,242.02,242.16,241.42,241.72,28744.0,234.1779,234.3133,233.5973,233.8876,28744.0
2021-10-08 12:30:00,241.7,241.93,241.39,241.6,15839.0,233.8682,234.0908,233.5683,233.7715,15839.0
2021-10-08 13:00:00,241.68,241.73,240.91,241.14,18764.0,233.8489,233.8973,233.1038,233.3264,18764.0
2021-10-08 13:30:00,241.15,241.55,241.09,241.55,20317.0,233.3361,233.7231,233.278,233.7231,20317.0
2021-10-08 14:00:00,241.51,242.27,241.47,242.25,23613.0,233.6844,234.4198,233.6457,234.4004,23613.0
2021-10-08 14:30:00,242.15,242.44,241.93,242.0,23558.0,234.3037,234.5843,234.0908,234.1585,23558.0
2021-10-08 15:00:00,242.07,242.12,241.24,241.33,23774.0,234.2262,234.2746,233.4231,233.5102,23774.0
2021-10-08 15:30:00,241.31,241.41,240.24,240.48,96178.0,233.4909,233.5876,232.4555,232.6878,96178.0
2021-10-11 09:30:00,240.02,241.61,240.0,241.6,43840.0,232.2427,233.7812,232.2233,233.7715,43840.0
2021-10-11 10:00:00,241.74,241.83,241.03,241.38,44527.0,233.9069,233.994,233.2199,233.5586,44527.0
2021-10-11 10:30:00,241.26,241.56,240.86,241.05,36701.0,233.4425,233.7328,233.0555,233.2393,36701.0
2021-10-11 11:00:00,240.93,241.08,240.54,240.65,18360.0,233.1232,233.2683,232.7458,232.8523,18360.0
2021-10-11 11:30:00,240.65,241.24,240.61,241.04,23454.0,232.8523,233.4231,232.8136,233.2296,23454.0
2021-10-11 12:00:00,241.04,241.05,240.18,240.61,22515.0,233.2296,233.2393,232.3975,232.8136,22515.0
2021-10-11 12:30:00,240.59,240.92,239.61,239.61,34503.0,232.7942,233.1135,231.846,231.846,34503.0
2021-10-11 13:00:00,239.61,239.69,239.05,239.14,25628.0,231.846,231.9234,231.3041,231.3912,25628.0
2021-10-11 13:30:00,239.24,239.36,238.94,239.2,27699.0,231.4879,231.6041,231.1977,231.4492,27699.0
2021-10-11 14:00:00,239.18,239.19,238.57,238.69,22355.0,231.4299,231.4396,230.8397,230.9558,22355.0
2021-10-11 14:30:00,238.63,238.88,238.51,238.78,33430.0,230.8977,231.1396,230.7816,231.0429,33430.0
2021-10-11 15:00:00,238.81,238.94,238.08,238.15,43339.0,231.0719,231.1977,230.3655,230.4333,43339.0
2021-10-11 15:30:00,238.11,238.27,237.17,237.51,119526.0,230.3946,230.5494,229.485,229.814,119526.0
2021-10-12 09:30:00,238.46,238.96,237.35,237.96,51834.0,230.7332,231.217,229.6592,230.2494,51834.0
2021-10-12 10:00:00,237.82,239.5,237.63,239.43,97637.0,230.114,231.7395,229.9301,231.6718,97637.0
2021-10-12 10:30:00,239.48,240.34,239.31,240.06,38709.0,231.7202,232.5523,231.5557,232.2814,38709.0
2021-10-12 11:00:00,240.13,240.4,238.25,238.54,54848.0,232.3491,232.6104,230.53,230.8106,54848.0
2021-10-12 11:30:00,238.54,239.18,238.28,239.03,28189.0,230.8106,231.4299,230.5591,231.2848,28189.0
2021-10-12 12:00:00,239.09,239.72,238.97,238.98,21162.0,231.3428,231.9524,231.2267,231.2364,21162.0
2021-10-12 12:30:00,239.04,239.29,238.34,238.61,19533.0,231.2944,231.5363,230.6171,230.8784,19533.0
2021-10-12 13:00:00,238.68,239.04,238.53,238.99,38595.0,230.9461,231.2944,230.801,231.246,38595.0
2021-10-12 13:30:00,238.99,239.36,238.87,239.12,28061.0,231.246,231.6041,231.1299,231.3718,28061.0
2021-10-12 14:00:00,239.15,239.57,238.91,239.47,23556.0,231.4009,231.8073,231.1686,231.7105,23556.0
2021-10-12 14:30:00,239.55,239.6,238.93,239.06,28353.0,231.7879,231.8363,231.188,231.3138,28353.0
2021-10-12 15:00:00,239.0,239.12,238.59,238.9,39614.0,231.2557,231.3718,230.859,231.159,39614.0
2021-10-12 15:30:00,238.87,239.4,238.41,239.08,168610.0,231.1299,231.6428,230.6848,231.3331,168610.0
2021-10-13 09:30:00,238.61,239.51,236.99,238.52,64745.0,230.8784,231.7492,229.3109,230.7913,64745.0
2021-10-13 10:00:00,238.61,239.31,238.16,238.39,86874.0,230.8784,231.5557,230.4429,230.6655,86874.0
2021-10-13 10:30:00,238.31,238.88,238.11,238.55,46745.0,230.5881,231.1396,230.3946,230.8203,46745.0
2021-10-13 11:00:00,238.56,240.39,238.56,240.22,42175.0,230.83,232.6007,230.83,232.4362,42175.0
2021-10-13 11:30:00,240.22,241.04,239.75,240.84,33918.0,232.4362,233.2296,231.9814,233.0361,33918.0
2021-10-13 12:00:00,240.84,240.93,240.24,240.58,27684.0,233.0361,233.1232,232.4555,232.7845,27684.0
2021-10-13 12:30:00,240.5,241.07,240.47,240.61,26115.0,232.7071,233.2587,232.6781,232.8136,26115.0
2021-10-13 13:00:00,240.51,240.64,239.86,240.04,29510.0,232.7168,232.8426,232.0879,232.262,29510.0
2021-10-13 13:30:00,240.07,240.2,239.74,239.74,29699.0,232.2911,232.4168,231.9717,231.9717,29699.0
2021-10-13 14:00:00,239.63,240.26,239.39,239.53,31111.0,231.8653,232.4749,231.6331,231.7686,31111.0
2021-10-13 14:30:00,239.53,239.59,238.9,239.2,32747.0,231.7686,231.8266,231.159,231.4492,32747.0
2021-10-13 15:00:00,239.17,239.36,238.86,239.13,43108.0,231.4202,231.6041,231.1203,231.3815,43108.0
2021-10-13 15:30:00,239.09,239.43,238.86,239.04,120469.0,231.3428,231.6718,231.1203,231.2944,120469.0
2021-10-14 09:30:00,241.22,243.38,240.49,242.8,81297.0,233.4038,235.4938,232.6974,234.9326,81297.0
2021-10-14 10:00:00,242.89,244.47,242.65,244.27,62627.0,235.0197,236.5485,234.7875,236.355,62627.0
2021-10-14 10:30:00,244.22,244.43,243.83,244.12,56168.0,236.3066,236.5098,235.9292,236.2098,56168.0
2021-10-14 11:00:00,244.13,244.13,243.23,243.41,32937.0,236.2195,236.2195,235.3487,235.5228,32937.0
2021-10-14 11:30:00,243.35,243.89,243.34,243.89,31875.0,235.4648,235.9873,235.4551,235.9873,31875.0
2021-10-14 12:00:00,243.89,244.0,243.34,243.62,34712.0,235.9873,236.0937,235.4551,235.726,34712.0
2021-10-14 12:30:00,243.56,243.86,243.44,243.55,23964.0,235.668,235.9582,235.5519,235.6583,23964.0
2021-10-14 13:00:00,243.57,243.67,242.85,243.16,30345.0,235.6776,235.7744,234.981,235.2809,30345.0
2021-10-14 13:30:00,243.29,243.68,243.25,243.46,27147.0,235.4067,235.7841,235.368,235.5712,27147.0
2021-10-14 14:00:00,243.43,243.73,243.22,243.5,29895.0,235.5422,235.8325,235.339,235.6099,29895.0
2021-10-14 14:30:00,243.5,243.5,242.96,243.09,30995.0,235.6099,235.6099,235.0874,235.2132,30995.0
2021-10-14 15:00:00,243.1,243.27,242.43,242.5,38037.0,235.2229,235.3874,234.5746,234.6423,38037.0
2021-10-14 15:30:00,242.51,242.67,241.86,242.63,161120.0,234.652,234.8068,234.0231,234.7681,161120.0
2021-10-15 09:30:00,244.09,246.42,243.31,246.28,99464.0,236.1808,238.4353,235.4261,238.2998,99464.0
2021-10-15 10:00:00,246.28,247.39,245.97,246.36,45939.0,238.2998,239.3739,237.9999,238.3772,45939.0
2021-10-15 10:30:00,246.36,246.5,245.58,245.9,36646.0,238.3772,238.5127,237.6225,237.9321,36646.0
2021-10-15 11:00:00,245.95,246.15,245.49,245.73,36308.0,237.9805,238.174,237.5354,237.7677,36308.0
2021-10-15 11:30:00,245.75,246.21,245.38,246.2,35531.0,237.787,238.2321,237.429,238.2224,35531.0
2021-10-15 12:00:00,246.22,246.24,245.75,246.09,30756.0,238.2418,238.2611,237.787,238.116,30756.0
2021-10-15 12:30:00,246.09,247.34,246.03,247.3,76798.0,238.116,239.3255,238.0579,239.2868,76798.0
2021-10-15 13:00:00,247.28,247.34,246.93,247.04,28817.0,239.2674,239.3255,238.9288,239.0352,28817.0
2021-10-15 13:30:00,247.04,247.78,247.03,247.47,23247.0,239.0352,239.7512,239.0255,239.4513,23247.0
2021-10-15 14:00:00,247.47,247.99,247.47,247.78,29695.0,239.4513,239.9544,239.4513,239.7512,29695.0
2021-10-15 14:30:00,247.81,248.55,247.68,248.39,45236.0,239.7803,240.4963,239.6545,240.3415,45236.0
2021-10-15 15:00:00,248.34,248.37,247.01,247.12,68621.0,240.2931,240.3221,239.0062,239.1126,68621.0
2021-10-15 15:30:00,247.02,247.77,246.75,246.88,109083.0,239.0159,239.7416,238.7546,238.8804,109083.0
2021-10-18 09:30:00,246.1,246.1,243.96,245.05,54661.0,238.1257,238.1257,236.055,237.1097,54661.0
2021-10-18 10:00:00,245.02,245.73,244.62,245.63,35204.0,237.0807,237.7677,236.6936,237.6709,35204.0
2021-10-18 10:30:00,245.71,247.01,245.63,247.0,47080.0,237.7483,239.0062,237.6709,238.9965,47080.0
2021-10-18 11:00:00,247.0,247.66,246.94,247.22,32074.0,238.9965,239.6351,238.9384,239.2094,32074.0
2021-10-18 11:30:00,247.04,247.2,246.57,246.96,22290.0,239.0352,239.19,238.5804,238.9578,22290.0
2021-10-18 12:00:00,246.96,247.04,246.7,246.78,22478.0,238.9578,239.0352,238.7062,238.7836,22478.0
2021-10-18 12:30:00,246.83,247.0,246.61,246.72,46292.0,238.832,238.9965,238.6191,238.7256,46292.0
2021-10-18 13:00:00,246.65,247.1,246.6,246.61,18641.0,238.6578,239.0933,238.6095,238.6191,18641.0
2021-10-18 13:30:00,246.63,246.65,246.04,246.4,24226.0,238.6385,238.6578,238.0676,238.4159,24226.0
2021-10-18 14:00:00,246.32,246.35,245.76,246.06,27899.0,238.3385,238.3676,237.7967,238.087,27899.0
2021-10-18 14:30:00,246.02,246.63,245.95,246.47,27565.0,238.0483,238.6385,237.9805,238.4837,27565.0
2021-10-18 15:00:00,246.47,246.66,246.23,246.49,26531.0,238.4837,238.6675,238.2515,238.503,26531.0
2021-10-18 15:30:00,246.49,246.95,246.37,246.55,92340.0,238.503,238.9481,238.3869,238.5611,92340.0
2021-10-19 09:30:00,248.15,250.58,248.15,249.95,52131.0,240.1092,242.4605,240.1092,241.8509,52131.0
2021-10-19 10:00:00,249.96,250.85,249.74,250.67,42709.0,241.8606,242.7218,241.6477,242.5476,42709.0
2021-10-19 10:30:00,250.67,251.06,250.02,250.53,38787.0,242.5476,242.9249,241.9186,242.4121,38787.0
2021-10-19 11:00:00,250.65,251.51,250.48,250.99,29600.0,242.5282,243.3604,242.3637,242.8572,29600.0
2021-10-19 11:30:00,250.9,250.9,250.35,250.5,27693.0,242.7701,242.7701,242.238,242.3831,27693.0
2021-10-19 12:00:00,250.42,250.94,250.16,250.65,22316.0,242.3057,242.8088,242.0541,242.5282,22316.0
2021-10-19 12:30:00,250.64,251.26,250.63,251.26,21419.0,242.5186,243.1185,242.5089,243.1185,21419.0
2021-10-19 13:00:00,251.24,251.29,250.88,251.09,26903.0,243.0991,243.1475,242.7508,242.954,26903.0
2021-10-19 13:30:00,251.13,251.29,250.93,251.14,25581.0,242.9927,243.1475,242.7992,243.0024,25581.0
2021-10-19 14:00:00,251.14,251.16,250.24,250.3,21422.0,243.0024,243.0217,242.1315,242.1896,21422.0
2021-10-19 14:30:00,250.31,250.35,249.24,249.31,28640.0,242.1992,242.238,241.1639,241.2317,28640.0
2021-10-19 15:00:00,249.33,249.6,249.02,249.1,49987.0,241.251,241.5123,240.951,241.0285,49987.0
2021-10-19 15:30:00,249.1,249.14,248.06,248.77,142408.0,241.0285,241.0672,240.0222,240.7091,142408.0
2021-10-20 09:30:00,249.78,253.14,249.78,252.52,52595.0,241.6864,244.9375,241.6864,244.3376,52595.0
2021-10-20 10:00:00,252.52,253.25,252.02,252.33,39753.0,244.3376,245.044,243.8538,244.1538,39753.0
2021-10-20 10:30:00,252.33,253.45,252.12,252.13,75502.0,244.1538,245.2375,243.9506,243.9603,75502.0
2021-10-20 11:00:00,252.19,252.99,252.02,252.54,38411.0,244.0183,244.7924,243.8538,244.357,38411.0
2021-10-20 11:30:00,252.5,252.94,251.82,252.6,101184.0,244.3183,244.744,243.6603,244.415,101184.0
2021-10-20 12:00:00,252.71,252.96,252.53,252.79,24926.0,244.5215,244.7634,244.3473,244.5989,24926.0
2021-10-20 12:30:00,252.79,252.91,252.13,252.22,19403.0,244.5989,244.715,243.9603,244.0474,19403.0
2021-10-20 13:00:00,252.24,252.29,251.35,251.6,21670.0,244.0667,244.1151,243.2055,243.4474,21670.0
2021-10-20 13:30:00,251.7,251.89,251.42,251.66,20082.0,243.5442,243.7281,243.2733,243.5055,20082.0
2021-10-20 14:00:00,251.66,252.27,251.66,251.69,15791.0,243.5055,244.0957,243.5055,243.5345,15791.0
2021-10-20 14:30:00,251.74,252.06,251.43,251.67,30558.0,243.5829,243.8925,243.283,243.5152,30558.0
2021-10-20 15:00:00,251.67,252.01,251.14,251.95,52795.0,243.5152,243.8442,243.0024,243.7861,52795.0
2021-10-20 15:30:00,252.01,252.01,250.41,251.08,164738.0,243.8442,243.8442,242.296,242.9443,164738.0
2021-10-21 09:30:00,255.28,257.99,250.34,250.73,131334.0,247.0082,249.6304,242.2283,242.6056,131334.0
2021-10-21 10:00:00,250.73,254.19,249.87,253.8,134181.0,242.6056,245.9535,241.7735,245.5762,134181.0
2021-10-21 10:30:00,253.7,255.09,253.54,254.24,82898.0,245.4794,246.8244,245.3246,246.0019,82898.0
2021-10-21 11:00:00,254.32,255.22,253.8,254.1,75996.0,246.0793,246.9502,245.5762,245.8664,75996.0
2021-10-21 11:30:00,254.07,255.69,253.77,255.61,54153.0,245.8374,247.4049,245.5471,247.3275,54153.0
2021-10-21 12:00:00,255.6,256.83,255.54,256.62,52965.0,247.3178,248.508,247.2598,248.3048,52965.0
2021-10-21 12:30:00,256.65,256.79,255.5,255.87,29555.0,248.3338,248.4693,247.2211,247.5791,29555.0
2021-10-21 13:00:00,255.91,257.39,255.85,257.35,77527.0,247.6178,249.0498,247.5597,249.0111,77527.0
2021-10-21 13:30:00,257.38,258.72,257.32,257.77,55322.0,249.0402,250.3367,248.9821,249.4175,55322.0
2021-10-21 14:00:00,257.86,257.95,257.31,257.46,35936.0,249.5046,249.5917,248.9724,249.1176,35936.0
2021-10-21 14:30:00,257.46,259.05,257.26,258.67,86909.0,249.1176,250.656,248.924,250.2884,86909.0
2021-10-21 15:00:00,258.66,258.96,258.15,258.55,119123.0,250.2787,250.569,249.7852,250.1722,119123.0
2021-10-21 15:30:00,258.58,260.18,258.09,260.0,257819.0,250.2013,251.7494,249.7272,251.5753,257819.0
2021-10-22 09:30:00,246.52,248.79,243.03,244.81,402088.0,238.5321,240.7285,235.1551,236.8775,402088.0
2021-10-22 10:00:00,244.8,257.88,244.72,247.81,471136.0,236.8678,249.524,236.7904,239.7803,471136.0
2021-10-22 10:30:00,247.47,250.65,246.27,248.76,163763.0,239.4513,242.5282,238.2902,240.6995,163763.0
2021-10-22 11:00:00,248.75,253.64,247.3,253.37,217336.0,240.6898,245.4213,239.2868,245.1601,217336.0
2021-10-22 11:30:00,252.88,253.08,251.03,252.62,85081.0,244.686,244.8795,242.8959,244.4344,85081.0
2021-10-22 12:00:00,252.55,255.0,252.36,254.64,73749.0,244.3667,246.7373,244.1828,246.3889,73749.0
2021-10-22 12:30:00,254.7,255.74,254.33,255.38,84782.0,246.447,247.4533,246.089,247.105,84782.0
2021-10-22 13:00:00,255.38,256.0,254.29,255.45,55752.0,247.105,247.7049,246.0503,247.1727,55752.0
2021-10-22 13:30:00,255.5,255.68,254.05,254.09,45848.0,247.2211,247.3952,245.8181,245.8568,45848.0
2021-10-22 14:00:00,254.14,254.71,253.32,254.13,59913.0,245.9051,246.4567,245.1117,245.8955,59913.0
2021-10-22 14:30:00,254.13,254.75,254.07,254.39,39574.0,245.8955,246.4954,245.8374,246.147,39574.0
2021-10-22 15:00:00,254.3,254.51,252.52,252.66,82992.0,246.06,246.2632,244.3376,244.4731,82992.0
2021-10-22 15:30:00,252.75,253.51,252.68,253.11,156884.0,244.5602,245.2956,244.4925,244.9085,156884.0
2021-10-25 09:30:00,254.22,254.22,247.52,248.12,72433.0,245.9826,245.9826,239.4997,240.0802,72433.0
2021-10-25 10:00:00,247.9,248.04,245.15,246.23,111898.0,239.8673,240.0028,237.2064,238.2515,111898.0
2021-10-25 10:30:00,246.23,247.89,246.04,246.41,52275.0,238.2515,239.8577,238.0676,238.4256,52275.0
2021-10-25 11:00:00,246.39,247.51,246.38,247.28,53618.0,238.4063,239.49,238.3966,239.2674,53618.0
2021-10-25 11:30:00,247.3,247.3,246.34,246.62,81976.0,239.2868,239.2868,238.3579,238.6288,81976.0
2021-10-25 12:00:00,246.62,246.74,246.14,246.64,56740.0,238.6288,238.7449,238.1644,238.6482,56740.0
2021-10-25 12:30:00,246.63,246.74,245.79,246.26,33388.0,238.6385,238.7449,237.8257,238.2805,33388.0
2021-10-25 13:00:00,246.19,246.3,245.75,246.12,34446.0,238.2127,238.3192,237.787,238.145,34446.0
2021-10-25 13:30:00,246.12,246.61,245.24,245.24,84715.0,238.145,238.6191,237.2935,237.2935,84715.0
2021-10-25 14:00:00,245.3,245.36,243.02,243.02,69387.0,237.3516,237.4096,235.1455,235.1455,69387.0
2021-10-25 14:30:00,243.21,243.92,241.75,241.75,112362.0,235.3293,236.0163,233.9166,233.9166,112362.0
2021-10-25 15:00:00,242.0,242.23,240.84,241.44,118631.0,234.1585,234.3811,233.0361,233.6167,118631.0
2021-10-25 15:30:00,241.42,242.24,241.22,241.86,329954.0,233.5973,234.3907,233.4038,234.0231,329954.0
2021-10-26 09:30:00,240.86,241.41,238.46,239.5,228851.0,233.0555,233.5876,230.7332,231.7395,228851.0
2021-10-26 10:00:00,239.38,240.19,238.67,239.55,131225.0,231.6234,232.4072,230.9364,231.7879,131225.0
2021-10-26 10:30:00,239.6,239.73,237.61,239.7,150416.0,231.8363,231.9621,229.9108,231.933,150416.0
2021-10-26 11:00:00,239.77,240.69,238.93,239.26,114561.0,232.0008,232.891,231.188,231.5073,114561.0
2021-10-26 11:30:00,239.31,239.64,238.51,238.77,82822.0,231.5557,231.875,230.7816,231.0332,82822.0
2021-10-26 12:00:00,238.78,238.78,237.36,237.95,99767.0,231.0429,231.0429,229.6689,230.2397,99767.0
2021-10-26 12:30:00,237.92,239.2,237.56,239.12,70222.0,230.2107,231.4492,229.8624,231.3718,70222.0
2021-10-26 13:00:00,239.07,239.97,238.95,239.82,22030.0,231.3235,232.1943,231.2073,232.0492,22030.0
2021-10-26 13:30:00,239.83,240.3,239.64,240.18,37904.0,232.0588,232.5136,231.875,232.3975,37904.0
2021-10-26 14:00:00,240.26,240.5,239.77,240.27,41351.0,232.4749,232.7071,232.0008,232.4846,41351.0
2021-10-26 14:30:00,240.3,241.19,240.03,241.18,70424.0,232.5136,233.3748,232.2523,233.3651,70424.0
2021-10-26 15:00:00,241.18,241.84,240.9,241.69,44779.0,233.3651,234.0037,233.0942,233.8586,44779.0
2021-10-26 15:30:00,241.73,242.18,241.33,241.44,175451.0,233.8973,234.3327,233.5102,233.6167,175451.0
2021-10-27 09:30:00,240.81,245.49,240.81,245.32,88560.0,233.0071,237.5354,233.0071,237.3709,88560.0
2021-10-27 10:00:00,245.36,246.16,244.47,244.76,138748.0,237.4096,238.1837,236.5485,236.8291,138748.0
2021-10-27 10:30:00,244.82,245.72,244.49,245.7,94335.0,236.8871,237.758,236.5678,237.7386,94335.0
2021-10-27 11:00:00,245.7,246.0,245.46,245.9,49649.0,237.7386,238.0289,237.5064,237.9321,49649.0
2021-10-27 11:30:00,245.83,245.95,244.41,244.58,57824.0,237.8644,237.9805,236.4904,236.6549,57824.0
2021-10-27 12:00:00,244.59,245.81,244.51,245.59,52952.0,236.6646,237.8451,236.5872,237.6322,52952.0
2021-10-27 12:30:00,245.52,245.92,245.19,245.65,45517.0,237.5645,237.9515,237.2452,237.6902,45517.0
2021-10-27 13:00:00,245.62,246.16,245.55,246.06,44876.0,237.6612,238.1837,237.5935,238.087,44876.0
2021-10-27 13:30:00,246.03,246.85,245.93,246.18,43268.0,238.0579,238.8514,237.9612,238.2031,43268.0
2021-10-27 14:00:00,246.16,246.85,246.01,246.52,77801.0,238.1837,238.8514,238.0386,238.5321,77801.0
2021-10-27 14:30:00,246.59,246.85,246.41,246.41,53384.0,238.5998,238.8514,238.4256,238.4256,53384.0
2021-10-27 15:00:00,246.41,246.76,245.69,246.72,70874.0,238.4256,238.7643,237.7289,238.7256,70874.0
2021-10-27 15:30:00,246.75,246.75,245.36,245.4,203700.0,238.7546,238.7546,237.4096,237.4483,203700.0
2021-10-28 09:30:00,247.2,253.02,246.36,252.38,201886.0,239.19,244.8214,238.3772,244.2022,201886.0
2021-10-28 10:00:00,252.36,252.51,250.21,250.75,66963.0,244.1828,244.328,242.1025,242.625,66963.0
2021-10-28 10:30:00,250.79,251.16,249.93,251.14,48561.0,242.6637,243.0217,241.8316,243.0024,48561.0
2021-10-28 11:00:00,251.27,251.88,250.96,251.43,34713.0,243.1281,243.7184,242.8282,243.283,34713.0
2021-10-28 11:30:00,251.43,251.56,250.66,250.7,27121.0,243.283,243.4087,242.5379,242.5766,27121.0
2021-10-28 12:00:00,250.7,251.54,250.7,251.18,30405.0,242.5766,243.3894,242.5766,243.0411,30405.0
2021-10-28 12:30:00,251.18,251.18,249.6,249.64,31165.0,243.0411,243.0411,241.5123,241.551,31165.0
2021-10-28 13:00:00,249.77,250.38,249.71,250.26,31533.0,241.6767,242.267,241.6187,242.1509,31533.0
2021-10-28 13:30:00,250.25,250.76,249.94,249.97,31910.0,242.1412,242.6347,241.8412,241.8703,31910.0
2021-10-28 14:00:00,250.03,250.68,250.03,250.66,31745.0,241.9283,242.5573,241.9283,242.5379,31745.0
2021-10-28 14:30:00,250.66,250.86,250.13,250.19,30996.0,242.5379,242.7314,242.0251,242.0831,30996.0
2021-10-28 15:00:00,250.13,250.27,249.85,250.07,47352.0,242.0251,242.1605,241.7542,241.967,47352.0
2021-10-28 15:30:00,250.08,250.85,249.73,250.75,163213.0,241.9767,242.7218,241.638,242.625,163213.0
2021-10-29 09:30:00,250.37,252.13,248.37,250.72,63018.0,242.2573,243.9603,240.3221,242.596,63018.0
2021-10-29 10:00:00,250.74,252.15,250.72,252.15,35467.0,242.6153,243.9796,242.596,243.9796,35467.0
2021-10-29 10:30:00,252.16,252.51,251.51,251.71,47287.0,243.9893,244.328,243.3604,243.5539,47287.0
2021-10-29 11:00:00,251.71,252.26,251.22,251.92,37501.0,243.5539,244.0861,243.0798,243.7571,37501.0
2021-10-29 11:30:00,251.94,252.25,251.89,252.22,24088.0,243.7764,244.0764,243.7281,244.0474,24088.0
2021-10-29 12:00:00,252.25,252.86,252.07,252.84,24509.0,244.0764,244.6666,243.9022,244.6473,24509.0
2021-10-29 12:30:00,252.84,252.86,251.85,251.89,24431.0,244.6473,244.6666,243.6893,243.7281,24431.0
2021-10-29 13:00:00,251.97,252.87,251.85,252.64,21757.0,243.8055,244.6763,243.6893,244.4537,21757.0
2021-10-29 13:30:00,252.63,253.0,252.41,252.41,20434.0,244.4441,244.8021,244.2312,244.2312,20434.0
2021-10-29 14:00:00,252.41,252.41,251.17,251.17,24029.0,244.2312,244.2312,243.0314,243.0314,24029.0
2021-10-29 14:30:00,251.13,251.13,250.22,250.37,27405.0,242.9927,242.9927,242.1122,242.2573,27405.0
2021-10-29 15:00:00,250.4,250.41,249.9,250.03,37457.0,242.2863,242.296,241.8025,241.9283,37457.0
2021-10-29 15:30:00,250.03,250.79,249.91,250.37,129923.0,241.9283,242.6637,241.8122,242.2573,129923.0
2021-11-01 09:30:00,251.33,253.0,251.12,252.82,55173.0,243.1862,244.8021,242.983,244.6279,55173.0
2021-11-01 10:00:00,252.69,253.01,251.37,251.8,46225.0,244.5021,244.8118,243.2249,243.641,46225.0
2021-11-01 10:30:00,251.78,251.86,250.92,251.75,28790.0,243.6216,243.699,242.7895,243.5926,28790.0
2021-11-01 11:00:00,251.7,252.26,251.06,251.06,27361.0,243.5442,244.0861,242.9249,242.9249,27361.0
2021-11-01 11:30:00,251.28,251.43,250.09,250.2,30927.0,243.1378,243.283,241.9864,242.0928,30927.0
2021-11-01 12:00:00,250.22,251.07,250.18,250.85,23626.0,242.1122,242.9346,242.0735,242.7218,23626.0
2021-11-01 12:30:00,250.87,251.16,250.35,250.89,22336.0,242.7411,243.0217,242.238,242.7605,22336.0
2021-11-01 13:00:00,250.95,251.04,250.5,250.88,27249.0,242.8185,242.9056,242.3831,242.7508,27249.0
2021-11-01 13:30:00,250.87,251.73,250.87,251.28,61154.0,242.7411,243.5732,242.7411,243.1378,61154.0
2021-11-01 14:00:00,251.24,251.63,250.71,251.46,35314.0,243.0991,243.4765,242.5863,243.312,35314.0
2021-11-01 14:30:00,251.51,251.95,251.11,251.16,57086.0,243.3604,243.7861,242.9733,243.0217,57086.0
2021-11-01 15:00:00,251.24,251.35,250.21,250.46,61275.0,243.0991,243.2055,242.1025,242.3444,61275.0
2021-11-01 15:30:00,250.47,251.26,250.31,251.05,153834.0,242.3541,243.1185,242.1992,242.9153,153834.0
2021-11-02 09:30:00,251.96,252.15,250.39,251.39,50062.0,243.7958,243.9796,242.2767,243.2443,50062.0
2021-11-02 10:00:00,251.26,252.83,250.76,252.27,46380.0,243.1185,244.6376,242.6347,244.0957,46380.0
2021-11-02 10:30:00,252.27,252.41,251.16,252.19,43842.0,244.0957,244.2312,243.0217,244.0183,43842.0
2021-11-02 11:00:00,252.21,252.27,251.49,251.85,28515.0,244.0377,244.0957,243.341,243.6893,28515.0
2021-11-02 11:30:00,251.85,252.04,250.72,250.83,30534.0,243.6893,243.8732,242.596,242.7024,30534.0
2021-11-02 12:00:00,250.81,250.94,250.03,250.5,37115.0,242.683,242.8088,241.9283,242.3831,37115.0
2021-11-02 12:30:00,250.36,250.69,250.0,250.5,27057.0,242.2476,242.5669,241.8993,242.3831,27057.0
2021-11-02 13:00:00,250.47,250.55,249.34,249.39,23569.0,242.3541,242.4315,241.2607,241.3091,23569.0
2021-11-02 13:30:00,249.38,249.53,248.97,249.48,27037.0,241.2994,241.4445,240.9027,241.3961,27037.0
2021-11-02 14:00:00,249.51,249.58,249.14,249.47,35688.0,241.4252,241.4929,241.0672,241.3865,35688.0
2021-11-02 14:30:00,249.46,249.55,249.05,249.35,38519.0,241.3768,241.4639,240.9801,241.2704,38519.0
2021-11-02 15:00:00,249.36,249.55,248.59,248.78,40002.0,241.28,241.4639,240.535,240.7188,40002.0
2021-11-02 15:30:00,248.79,249.0,248.13,248.47,117021.0,240.7285,240.9317,240.0899,240.4189,117021.0
2021-11-03 09:30:00,247.19,249.06,245.51,248.8,47721.0,239.1803,240.9898,237.5548,240.7382,47721.0
2021-11-03 10:00:00,248.65,249.15,247.77,247.98,35328.0,240.593,241.0768,239.7416,239.9447,35328.0
2021-11-03 10:30:00,248.16,248.36,246.21,246.21,62415.0,240.1189,240.3124,238.2321,238.2321,62415.0
2021-11-03 11:00:00,246.19,246.53,245.65,246.06,41980.0,238.2127,238.5417,237.6902,238.087,41980.0
2021-11-03 11:30:00,246.18,246.33,245.69,246.0,29197.0,238.2031,238.3482,237.7289,238.0289,29197.0
2021-11-03 12:00:00,246.06,246.51,246.0,246.32,32690.0,238.087,238.5224,238.0289,238.3385,32690.0
2021-11-03 12:30:00,246.27,246.75,246.06,246.42,22423.0,238.2902,238.7546,238.087,238.4353,22423.0
2021-11-03 13:00:00,246.52,247.71,246.5,247.31,47989.0,238.5321,239.6835,238.5127,239.2965,47989.0
2021-11-03 13:30:00,247.33,247.51,246.6,246.98,33339.0,239.3158,239.49,238.6095,238.9771,33339.0
2021-11-03 14:00:00,247.06,248.33,246.87,248.13,28882.0,239.0546,240.2834,238.8707,240.0899,28882.0
2021-11-03 14:30:00,248.15,249.05,248.12,248.69,30813.0,240.1092,240.9801,240.0802,240.6317,30813.0
2021-11-03 15:00:00,248.69,248.88,248.28,248.66,37095.0,240.6317,240.8156,240.235,240.6027,37095.0
2021-11-03 15:30:00,248.74,250.0,248.62,250.0,194469.0,240.6801,241.8993,240.564,241.8993,194469.0
2021-11-04 09:30:00,250.0,252.66,249.04,251.8,92216.0,241.8993,244.4731,240.9704,243.641,92216.0
2021-11-04 10:00:00,251.61,252.12,250.3,251.14,34383.0,243.4571,243.9506,242.1896,243.0024,34383.0
2021-11-04 10:30:00,251.16,251.43,249.41,249.65,25618.0,243.0217,243.283,241.3284,241.5606,25618.0
2021-11-04 11:00:00,249.65,249.88,248.86,249.41,35698.0,241.5606,241.7832,240.7962,241.3284,35698.0
2021-11-04 11:30:00,249.45,249.61,248.5,248.64,19619.0,241.3671,241.5219,240.4479,240.5834,19619.0
2021-11-04 12:00:00,248.5,248.72,247.57,247.86,23768.0,240.4479,240.6608,239.548,239.8286,23768.0
2021-11-04 12:30:00,247.76,248.22,247.65,247.85,26433.0,239.7319,240.177,239.6254,239.819,26433.0
2021-11-04 13:00:00,247.85,247.88,247.05,247.05,31406.0,239.819,239.848,239.0449,239.0449,31406.0
2021-11-04 13:30:00,247.01,247.02,246.1,246.15,38808.0,239.0062,239.0159,238.1257,238.174,38808.0
2021-11-04 14:00:00,246.07,246.3,245.52,246.13,38205.0,238.0966,238.3192,237.5645,238.1547,38205.0
2021-11-04 14:30:00,246.16,246.16,245.35,245.35,40411.0,238.1837,238.1837,237.4,237.4,40411.0
2021-11-04 15:00:00,245.28,246.21,245.08,245.8,50853.0,237.3322,238.2321,237.1387,237.8354,50853.0
2021-11-04 15:30:00,245.85,247.45,245.62,247.45,155912.0,237.8838,239.4319,237.6612,239.4319,155912.0
2021-11-05 09:30:00,244.98,253.0,244.97,252.49,214346.0,237.042,244.8021,237.0323,244.3086,214346.0
2021-11-05 10:00:00,252.53,253.16,251.34,251.95,102371.0,244.3473,244.9569,243.1959,243.7861,102371.0
2021-11-05 10:30:00,252.11,252.3,250.98,251.61,71744.0,243.9409,244.1248,242.8475,243.4571,71744.0
2021-11-05 11:00:00,251.7,252.25,250.24,251.74,78649.0,243.5442,244.0764,242.1315,243.5829,78649.0
2021-11-05 11:30:00,251.82,252.13,250.15,250.16,45454.0,243.6603,243.9603,242.0444,242.0541,45454.0
2021-11-05 12:00:00,250.02,250.55,249.66,250.13,35868.0,241.9186,242.4315,241.5703,242.0251,35868.0
2021-11-05 12:30:00,250.19,250.94,249.54,250.14,36430.0,242.0831,242.8088,241.4542,242.0348,36430.0
2021-11-05 13:00:00,250.14,250.73,248.34,248.43,47747.0,242.0348,242.6056,240.2931,240.3802,47747.0
2021-11-05 13:30:00,248.34,249.24,248.19,249.07,45607.0,240.2931,241.1639,240.1479,240.9994,45607.0
2021-11-05 14:00:00,249.07,250.03,248.93,249.15,51229.0,240.9994,241.9283,240.864,241.0768,51229.0
2021-11-05 14:30:00,249.05,249.37,248.1,248.31,97648.0,240.9801,241.2897,240.0609,240.2641,97648.0
2021-11-05 15:00:00,248.45,248.87,247.9,248.43,68569.0,240.3995,240.8059,239.8673,240.3802,68569.0
2021-11-05 15:30:00,248.47,248.93,247.53,248.24,249118.0,240.4189,240.864,239.5093,240.1963,249118.0
2021-11-08 09:30:00,249.54,249.95,244.92,245.83,55677.0,241.4542,241.8509,236.9839,237.8644,55677.0
2021-11-08 10:00:00,245.94,248.67,245.33,247.66,38752.0,237.9708,240.6124,237.3806,239.6351,38752.0
2021-11-08 10:30:00,247.86,249.48,247.76,248.5,38576.0,239.8286,241.3961,239.7319,240.4479,38576.0
2021-11-08 11:00:00,248.75,248.8,247.77,248.29,36035.0,240.6898,240.7382,239.7416,240.2447,36035.0
2021-11-08 11:30:00,248.25,248.36,247.7,247.7,21925.0,240.206,240.3124,239.6738,239.6738,21925.0
2021-11-08 12:00:00,247.7,247.88,247.36,247.36,20212.0,239.6738,239.848,239.3448,239.3448,20212.0
2021-11-08 12:30:00,247.36,247.78,247.29,247.41,17331.0,239.3448,239.7512,239.2771,239.3932,17331.0
2021-11-08 13:00:00,247.4,247.85,247.25,247.59,20021.0,239.3835,239.819,239.2384,239.5674,20021.0
2021-11-08 13:30:00,247.54,247.85,247.32,247.59,19352.0,239.519,239.819,239.3061,239.5674,19352.0
2021-11-08 14:00:00,247.79,248.38,247.56,248.31,24465.0,239.7609,240.3318,239.5384,240.2641,24465.0
2021-11-08 14:30:00,248.3,248.82,248.08,248.82,23595.0,240.2544,240.7575,240.0415,240.7575,23595.0
2021-11-08 15:00:00,248.8,248.8,248.34,248.46,25860.0,240.7382,240.7382,240.2931,240.4092,25860.0
2021-11-08 15:30:00,248.48,248.59,247.57,247.67,144705.0,240.4285,240.535,239.548,239.6448,144705.0
2021-11-09 09:30:00,248.11,250.24,246.85,249.62,97442.0,240.0705,242.1315,238.8514,241.5316,97442.0
2021-11-09 10:00:00,249.76,249.77,248.41,248.55,27685.0,241.6671,241.6767,240.3608,240.4963,27685.0
2021-11-09 10:30:00,248.59,249.05,247.1,247.46,34804.0,240.535,240.9801,239.0933,239.4416,34804.0
2021-11-09 11:00:00,247.46,247.46,245.58,245.89,37955.0,239.4416,239.4416,237.6225,237.9225,37955.0
2021-11-09 11:30:00,245.89,246.69,245.83,246.03,37145.0,237.9225,238.6965,237.8644,238.0579,37145.0
2021-11-09 12:00:00,245.94,246.54,245.81,246.51,21918.0,237.9708,238.5514,237.8451,238.5224,21918.0
2021-11-09 12:30:00,246.6,247.25,246.57,247.22,17645.0,238.6095,239.2384,238.5804,239.2094,17645.0
2021-11-09 13:00:00,247.23,247.51,246.72,247.14,23289.0,239.219,239.49,238.7256,239.132,23289.0
2021-11-09 13:30:00,247.18,247.2,246.47,246.54,18876.0,239.1707,239.19,238.4837,238.5514,18876.0
2021-11-09 14:00:00,246.54,246.68,246.07,246.21,23190.0,238.5514,238.6869,238.0966,238.2321,23190.0
2021-11-09 14:30:00,246.2,246.21,245.56,245.7,24573.0,238.2224,238.2321,237.6032,237.7386,24573.0
2021-11-09 15:00:00,245.7,246.16,245.57,245.8,42075.0,237.7386,238.1837,237.6128,237.8354,42075.0
2021-11-09 15:30:00,245.85,246.55,245.53,246.15,145890.0,237.8838,238.5611,237.5741,238.174,145890.0
2021-11-10 09:30:00,245.03,247.8,245.03,246.79,39304.0,237.0903,239.7706,237.0903,238.7933,39304.0
2021-11-10 10:00:00,246.79,247.32,245.82,246.22,24999.0,238.7933,239.3061,237.8547,238.2418,24999.0
2021-11-10 10:30:00,246.06,246.56,245.91,246.32,29685.0,238.087,238.5708,237.9418,238.3385,29685.0
2021-11-10 11:00:00,246.3,247.26,246.26,246.86,22022.0,238.3192,239.2481,238.2805,238.861,22022.0
2021-11-10 11:30:00,246.82,246.91,246.15,246.15,24827.0,238.8223,238.9094,238.174,238.174,24827.0
2021-11-10 12:00:00,246.22,246.3,245.36,245.61,23804.0,238.2418,238.3192,237.4096,237.6515,23804.0
2021-11-10 12:30:00,245.65,245.72,245.03,245.04,25634.0,237.6902,237.758,237.0903,237.1,25634.0
2021-11-10 13:00:00,245.04,245.47,244.75,244.9,45121.0,237.1,237.5161,236.8194,236.9645,45121.0
2021-11-10 13:30:00,244.9,245.02,244.15,244.56,23527.0,236.9645,237.0807,236.2388,236.6356,23527.0
2021-11-10 14:00:00,244.53,245.02,244.0,244.51,20521.0,236.6065,237.0807,236.0937,236.5872,20521.0
2021-11-10 14:30:00,244.56,245.45,244.01,245.45,108393.0,236.6356,237.4967,236.1034,237.4967,108393.0
2021-11-10 15:00:00,245.37,245.99,244.82,245.69,45293.0,237.4193,238.0192,236.8871,237.7289,45293.0
2021-11-10 15:30:00,245.7,245.76,244.98,245.2,105857.0,237.7386,237.7967,237.042,237.2548,105857.0
2021-11-11 09:30:00,245.3,246.62,244.72,245.94,40683.0,237.3516,238.6288,236.7904,237.9708,40683.0
2021-11-11 10:00:00,246.47,246.6,244.14,244.2,27167.0,238.4837,238.6095,236.2292,236.2872,27167.0
2021-11-11 10:30:00,244.12,244.2,242.47,242.73,39363.0,236.2098,236.2872,234.6133,234.8649,39363.0
2021-11-11 11:00:00,242.68,243.19,242.22,242.81,40478.0,234.8165,235.31,234.3714,234.9423,40478.0
2021-11-11 11:30:00,242.81,243.1,242.35,242.54,32114.0,234.9423,235.2229,234.4972,234.681,32114.0
2021-11-11 12:00:00,242.56,242.71,241.45,241.53,32894.0,234.7004,234.8455,233.6263,233.7037,32894.0
2021-11-11 12:30:00,241.49,242.27,240.71,241.7,169686.0,233.665,234.4198,232.9103,233.8682,169686.0
2021-11-11 13:00:00,241.5,242.69,241.44,242.53,29613.0,233.6747,234.8262,233.6167,234.6713,29613.0
2021-11-11 13:30:00,242.6,243.39,242.43,243.25,29811.0,234.7391,235.5035,234.5746,235.368,29811.0
2021-11-11 14:00:00,243.2,243.61,243.2,243.3,21401.0,235.3196,235.7163,235.3196,235.4164,21401.0
2021-11-11 14:30:00,243.37,243.37,242.81,242.9,24825.0,235.4841,235.4841,234.9423,235.0294,24825.0
2021-11-11 15:00:00,242.9,243.72,242.8,243.64,36664.0,235.0294,235.8228,234.9326,235.7454,36664.0
2021-11-11 15:30:00,243.63,244.24,243.49,243.95,130788.0,235.7357,236.3259,235.6002,236.0453,130788.0
2021-11-12 09:30:00,244.65,245.4,244.33,245.2,31342.0,236.7226,237.4483,236.413,237.2548,31342.0
2021-11-12 10:00:00,245.27,245.35,244.34,244.44,30413.0,237.3226,237.4,236.4227,236.5195,30413.0
2021-11-12 10:30:00,244.34,246.47,244.0,246.33,26492.0,236.4227,238.4837,236.0937,238.3482,26492.0
2021-11-12 11:00:00,246.39,247.58,246.39,247.16,27084.0,238.4063,239.5577,238.4063,239.1513,27084.0
2021-11-12 11:30:00,247.16,247.35,246.22,246.83,35355.0,239.1513,239.3352,238.2418,238.832,35355.0
2021-11-12 12:00:00,246.95,246.96,246.66,246.68,15109.0,238.9481,238.9578,238.6675,238.6869,15109.0
2021-11-12 12:30:00,246.68,247.3,246.68,247.15,18227.0,238.6869,239.2868,238.6869,239.1416,18227.0
2021-11-12 13:00:00,247.15,247.15,246.23,246.26,18169.0,239.1416,239.1416,238.2515,238.2805,18169.0
2021-11-12 13:30:00,246.26,246.96,246.16,246.35,24495.0,238.2805,238.9578,238.1837,238.3676,24495.0
2021-11-12 14:00:00,246.29,246.48,245.61,245.68,25589.0,238.3095,238.4934,237.6515,237.7193,25589.0
2021-11-12 14:30:00,245.69,245.77,244.82,244.86,23651.0,237.7289,237.8064,236.8871,236.9258,23651.0
2021-11-12 15:00:00,244.93,245.82,244.92,245.8,20218.0,236.9936,237.8547,236.9839,237.8354,20218.0
2021-11-12 15:30:00,245.84,246.29,245.02,245.27,82023.0,237.8741,238.3095,237.0807,237.3226,82023.0
2021-11-15 09:30:00,245.72,245.97,243.08,245.13,49327.0,237.758,237.9999,235.2035,237.1871,49327.0
2021-11-15 10:00:00,244.96,246.22,244.66,246.14,31511.0,237.0226,238.2418,236.7323,238.1644,31511.0
2021-11-15 10:30:00,246.01,246.09,245.1,245.28,31590.0,238.0386,238.116,237.1581,237.3322,31590.0
2021-11-15 11:00:00,245.27,245.42,244.72,245.11,26655.0,237.3226,237.4677,236.7904,237.1677,26655.0
2021-11-15 11:30:00,245.22,245.46,244.55,245.38,27509.0,237.2742,237.5064,236.6259,237.429,27509.0
2021-11-15 12:00:00,245.38,245.72,245.29,245.68,21810.0,237.429,237.758,237.3419,237.7193,21810.0
2021-11-15 12:30:00,245.73,246.23,245.73,246.03,15004.0,237.7677,238.2515,237.7677,238.0579,15004.0
2021-11-15 13:00:00,245.99,245.99,244.4,244.76,42133.0,238.0192,238.0192,236.4807,236.8291,42133.0
2021-11-15 13:30:00,244.81,245.12,244.67,244.99,16738.0,236.8775,237.1774,236.742,237.0516,16738.0
2021-11-15 14:00:00,244.99,244.99,244.36,244.39,16293.0,237.0516,237.0516,236.442,236.4711,16293.0
2021-11-15 14:30:00,244.38,244.56,244.15,244.15,20038.0,236.4614,236.6356,236.2388,236.2388,20038.0
2021-11-15 15:00:00,244.13,244.2,243.34,243.58,23332.0,236.2195,236.2872,235.4551,235.6873,23332.0
2021-11-15 15:30:00,243.55,243.55,242.36,242.56,126674.0,235.6583,235.6583,234.5069,234.7004,126674.0
2021-11-16 09:30:00,243.16,243.91,241.59,243.51,59770.0,235.2809,236.0066,233.7618,235.6196,59770.0
2021-11-16 10:00:00,243.31,243.74,242.41,243.07,46675.0,235.4261,235.8421,234.5552,235.1938,46675.0
2021-11-16 10:30:00,243.07,243.35,242.46,242.64,28999.0,235.1938,235.4648,234.6036,234.7778,28999.0
2021-11-16 11:00:00,242.64,242.9,242.4,242.56,40857.0,234.7778,235.0294,234.5456,234.7004,40857.0
2021-11-16 11:30:00,242.56,243.34,242.31,243.34,42354.0,234.7004,235.4551,234.4585,235.4551,42354.0
2021-11-16 12:00:00,243.26,244.1,243.22,243.72,24283.0,235.3777,236.1905,235.339,235.8228,24283.0
2021-11-16 12:30:00,243.77,244.21,243.65,243.86,21316.0,235.8712,236.2969,235.7551,235.9582,21316.0
2021-11-16 13:00:00,243.86,244.2,243.78,244.2,28062.0,235.9582,236.2872,235.8808,236.2872,28062.0
2021-11-16 13:30:00,244.13,244.42,243.55,243.65,24234.0,236.2195,236.5001,235.6583,235.7551,24234.0
2021-11-16 14:00:00,243.65,243.81,243.0,243.08,25028.0,235.7551,235.9099,235.1261,235.2035,25028.0
2021-11-16 14:30:00,243.1,243.1,242.15,242.31,35597.0,235.2229,235.2229,234.3037,234.4585,35597.0
2021-11-16 15:00:00,242.38,242.92,242.0,242.2,39341.0,234.5262,235.0487,234.1585,234.352,39341.0
2021-11-16 15:30:00,242.18,242.46,241.56,241.83,166680.0,234.3327,234.6036,233.7328,233.994,166680.0
2021-11-17 09:30:00,243.3,243.81,241.73,243.41,112976.0,235.4164,235.9099,233.8973,235.5228,112976.0
2021-11-17 10:00:00,243.44,246.48,243.44,246.29,78599.0,235.5519,238.4934,235.5519,238.3095,78599.0
2021-11-17 10:30:00,246.28,247.17,246.17,246.33,46321.0,238.2998,239.161,238.1934,238.3482,46321.0
2021-11-17 11:00:00,246.37,246.99,245.8,246.09,48709.0,238.3869,238.9868,237.8354,238.116,48709.0
2021-11-17 11:30:00,246.01,246.95,245.83,246.68,34390.0,238.0386,238.9481,237.8644,238.6869,34390.0
2021-11-17 12:00:00,246.67,246.69,246.0,246.12,24633.0,238.6772,238.6965,238.0289,238.145,24633.0
2021-11-17 12:30:00,246.1,246.53,245.66,246.23,26468.0,238.1257,238.5417,237.6999,238.2515,26468.0
2021-11-17 13:00:00,246.21,246.5,245.98,245.98,41137.0,238.2321,238.5127,238.0096,238.0096,41137.0
2021-11-17 13:30:00,246.04,246.29,245.84,246.11,44458.0,238.0676,238.3095,237.8741,238.1353,44458.0
2021-11-17 14:00:00,246.02,246.1,245.67,245.81,42629.0,238.0483,238.1257,237.7096,237.8451,42629.0
2021-11-17 14:30:00,245.78,245.78,244.79,244.88,33814.0,237.816,237.816,236.8581,236.9452,33814.0
2021-11-17 15:00:00,244.9,244.93,244.28,244.59,31610.0,236.9645,236.9936,236.3646,236.6646,31610.0
2021-11-17 15:30:00,244.6,244.6,243.8,243.86,146882.0,236.6743,236.6743,235.9002,235.9582,146882.0
2021-11-18 09:30:00,243.7,243.74,241.87,242.83,43349.0,235.8034,235.8421,234.0327,234.9616,43349.0
2021-11-18 10:00:00,242.96,243.0,241.48,241.78,29864.0,235.0874,235.1261,233.6554,233.9456,29864.0
2021-11-18 10:30:00,241.87,242.01,241.27,241.58,45305.0,234.0327,234.1682,233.4522,233.7521,45305.0
2021-11-18 11:00:00,241.66,242.85,241.39,241.98,32224.0,233.8295,234.981,233.5683,234.1392,32224.0
2021-11-18 11:30:00,242.02,242.58,241.91,242.36,26649.0,234.1779,234.7197,234.0714,234.5069,26649.0
2021-11-18 12:00:00,242.36,243.78,242.36,243.53,21856.0,234.5069,235.8808,234.5069,235.6389,21856.0
2021-11-18 12:30:00,243.47,243.62,242.75,242.9,22394.0,235.5809,235.726,234.8842,235.0294,22394.0
2021-11-18 13:00:00,242.83,243.01,242.67,242.86,20877.0,234.9616,235.1358,234.8068,234.9906,20877.0
2021-11-18 13:30:00,242.86,243.49,242.71,243.37,23437.0,234.9906,235.6002,234.8455,235.4841,23437.0
2021-11-18 14:00:00,243.32,243.47,243.01,243.08,23814.0,235.4357,235.5809,235.1358,235.2035,23814.0
2021-11-18 14:30:00,243.06,243.69,242.77,243.62,33276.0,235.1842,235.7938,234.9036,235.726,33276.0
2021-11-18 15:00:00,243.59,243.86,243.42,243.57,30804.0,235.697,235.9582,235.5325,235.6776,30804.0
2021-11-18 15:30:00,243.56,243.58,242.99,243.27,122107.0,235.668,235.6873,235.1164,235.3874,122107.0
2021-11-19 09:30:00,242.56,244.48,241.41,241.61,99587.0,234.7004,236.5582,233.5876,233.7812,99587.0
2021-11-19 10:00:00,241.52,241.62,240.11,240.35,51143.0,233.6941,233.7908,232.3298,232.562,51143.0
2021-11-19 10:30:00,240.28,240.43,239.35,240.18,47362.0,232.4942,232.6394,231.5944,232.3975,47362.0
2021-11-19 11:00:00,240.16,241.0,240.08,240.71,27554.0,232.3781,233.1909,232.3007,232.9103,27554.0
2021-11-19 11:30:00,240.71,240.86,239.97,240.01,20340.0,232.9103,233.0555,232.1943,232.233,20340.0
2021-11-19 12:00:00,240.05,241.05,240.02,240.77,21269.0,232.2717,233.2393,232.2427,232.9684,21269.0
2021-11-19 12:30:00,240.82,241.26,240.64,241.14,29770.0,233.0168,233.4425,232.8426,233.3264,29770.0
2021-11-19 13:00:00,241.16,241.22,239.98,240.03,31346.0,233.3457,233.4038,232.204,232.2523,31346.0
2021-11-19 13:30:00,239.92,240.07,239.47,239.92,31981.0,232.1459,232.2911,231.7105,232.1459,31981.0
2021-11-19 14:00:00,239.89,239.9,239.02,239.13,31683.0,232.1169,232.1266,231.2751,231.3815,31683.0
2021-11-19 14:30:00,239.09,239.14,238.1,238.58,38792.0,231.3428,231.3912,230.3849,230.8493,38792.0
2021-11-19 15:00:00,238.61,239.03,238.24,238.82,41022.0,230.8784,231.2848,230.5204,231.0816,41022.0
2021-11-19 15:30:00,238.72,239.17,238.4,239.01,129395.0,230.9848,231.4202,230.6752,231.2654,129395.0
2021-11-22 09:30:00,240.06,243.55,239.38,243.06,42293.0,232.2814,235.6583,231.6234,235.1842,42293.0
2021-11-22 10:00:00,243.29,243.4,241.57,241.94,43292.0,235.4067,235.5132,233.7424,234.1005,43292.0
2021-11-22 10:30:00,242.04,242.55,241.46,242.05,47318.0,234.1972,234.6907,233.636,234.2069,47318.0
2021-11-22 11:00:00,242.02,242.6,241.86,242.48,65118.0,234.1779,234.7391,234.0231,234.623,65118.0
2021-11-22 11:30:00,242.5,242.5,240.96,241.4,45147.0,234.6423,234.6423,233.1522,233.578,45147.0
2021-11-22 12:00:00,241.35,242.49,240.92,241.29,48353.0,233.5296,234.6326,233.1135,233.4715,48353.0
2021-11-22 12:30:00,241.12,241.51,240.74,241.26,35952.0,233.307,233.6844,232.9393,233.4425,35952.0
2021-11-22 13:00:00,241.27,241.89,240.96,240.96,46299.0,233.4522,234.0521,233.1522,233.1522,46299.0
2021-11-22 13:30:00,240.98,241.11,240.52,240.96,32964.0,233.1716,233.2974,232.7265,233.1522,32964.0
2021-11-22 14:00:00,240.82,241.15,240.71,240.93,31008.0,233.0168,233.3361,232.9103,233.1232,31008.0
2021-11-22 14:30:00,240.94,242.09,240.93,242.02,34348.0,233.1329,234.2456,233.1232,234.1779,34348.0
2021-11-22 15:00:00,241.99,242.0,241.21,241.79,47203.0,234.1488,234.1585,233.3941,233.9553,47203.0
2021-11-22 15:30:00,241.76,241.85,240.13,240.35,201137.0,233.9263,234.0134,232.3491,232.562,201137.0
2021-11-23 09:30:00,240.87,242.93,239.63,242.31,49373.0,233.0651,235.0584,231.8653,234.4585,49373.0
2021-11-23 10:00:00,242.2,242.5,239.33,239.57,53770.0,234.352,234.6423,231.575,231.8073,53770.0
2021-11-23 10:30:00,239.49,239.79,238.73,239.15,43039.0,231.7298,232.0201,230.9945,231.4009,43039.0
2021-11-23 11:00:00,239.0,239.85,238.42,239.57,37464.0,231.2557,232.0782,230.6945,231.8073,37464.0
2021-11-23 11:30:00,239.62,240.46,239.53,240.46,23076.0,231.8556,232.6684,231.7686,232.6684,23076.0
2021-11-23 12:00:00,240.29,240.36,238.82,239.69,19628.0,232.5039,232.5717,231.0816,231.9234,19628.0
2021-11-23 12:30:00,239.76,240.33,239.76,240.06,19765.0,231.9911,232.5426,231.9911,232.2814,19765.0
2021-11-23 13:00:00,240.07,240.59,239.95,240.17,20183.0,232.2911,232.7942,232.1749,232.3878,20183.0
2021-11-23 13:30:00,240.11,240.71,240.05,240.31,26053.0,232.3298,232.9103,232.2717,232.5233,26053.0
2021-11-23 14:00:00,240.23,240.56,239.93,240.23,30900.0,232.4459,232.7652,232.1556,232.4459,30900.0
2021-11-23 14:30:00,240.32,241.19,240.04,241.0,24345.0,232.533,233.3748,232.262,233.1909,24345.0
2021-11-23 15:00:00,240.99,241.2,240.26,240.68,57125.0,233.1812,233.3844,232.4749,232.8813,57125.0
2021-11-23 15:30:00,240.71,241.67,240.56,241.64,146606.0,232.9103,233.8392,232.7652,233.8102,146606.0
2021-11-24 09:30:00,241.07,243.45,241.07,241.98,47114.0,233.2587,235.5615,233.2587,234.1392,47114.0
2021-11-24 10:00:00,241.88,242.42,240.48,240.56,43133.0,234.0424,234.5649,232.6878,232.7652,43133.0
2021-11-24 10:30:00,240.36,240.83,239.99,240.59,48457.0,232.5717,233.0264,232.2136,232.7942,48457.0
2021-11-24 11:00:00,240.53,240.83,240.23,240.55,41768.0,232.7361,233.0264,232.4459,232.7555,41768.0
2021-11-24 11:30:00,240.55,240.75,239.69,239.76,41549.0,232.7555,232.949,231.9234,231.9911,41549.0
2021-11-24 12:00:00,239.73,240.29,239.52,240.12,34901.0,231.9621,232.5039,231.7589,232.3394,34901.0
2021-11-24 12:30:00,240.15,240.69,240.11,240.6,39496.0,232.3685,232.891,232.3298,232.8039,39496.0
2021-11-24 13:00:00,240.6,240.92,240.42,240.62,56838.0,232.8039,233.1135,232.6297,232.8232,56838.0
2021-11-24 13:30:00,240.66,240.73,240.33,240.35,35835.0,232.8619,232.9297,232.5426,232.562,35835.0
2021-11-24 14:00:00,240.45,240.51,240.0,240.08,41331.0,232.6587,232.7168,232.2233,232.3007,41331.0
2021-11-24 14:30:00,240.12,240.29,239.74,239.83,33852.0,232.3394,232.5039,231.9717,232.0588,33852.0
2021-11-24 15:00:00,239.81,240.27,239.71,240.17,41885.0,232.0395,232.4846,231.9427,232.3878,41885.0
2021-11-24 15:30:00,240.1,240.25,239.72,239.85,124205.0,232.3201,232.4652,231.9524,232.0782,124205.0
2021-11-26 09:30:00,235.01,236.65,231.46,233.55,183663.0,227.395,228.9819,223.96,225.9823,183663.0
2021-11-26 10:00:00,233.5,233.55,229.63,231.61,90858.0,225.9339,225.9823,222.1893,224.1052,90858.0
2021-11-26 10:30:00,231.72,232.22,231.07,231.97,76704.0,224.2116,224.6954,223.5827,224.4535,76704.0
2021-11-26 11:00:00,231.93,232.02,230.73,230.9,80129.0,224.4148,224.5019,223.2537,223.4182,80129.0
2021-11-26 11:30:00,230.89,231.14,229.72,230.35,73651.0,223.4085,223.6504,222.2764,222.886,73651.0
2021-11-26 12:00:00,230.45,231.69,230.38,231.65,67875.0,222.9828,224.1826,222.915,224.1439,67875.0
2021-11-26 12:30:00,231.65,232.49,230.31,231.13,138136.0,224.1439,224.9567,222.8473,223.6407,138136.0
2021-11-29 09:30:00,233.29,233.81,229.32,231.92,107468.0,225.7307,226.2339,221.8894,224.4051,107468.0
2021-11-29 10:00:00,231.83,233.11,231.05,232.3,81954.0,224.3181,225.5566,223.5633,224.7728,81954.0
2021-11-29 10:30:00,232.31,232.7,231.54,232.22,48737.0,224.7825,225.1599,224.0374,224.6954,48737.0
2021-11-29 11:00:00,232.12,233.1,232.0,232.92,43275.0,224.5987,225.5469,224.4825,225.3727,43275.0
2021-11-29 11:30:00,232.89,233.73,232.83,233.58,34678.0,225.3437,226.1565,225.2856,226.0113,34678.0
2021-11-29 12:00:00,233.63,235.33,233.63,235.16,45645.0,226.0597,227.7046,226.0597,227.5402,45645.0
2021-11-29 12:30:00,235.23,235.94,235.13,235.47,50294.0,227.6079,228.2949,227.5111,227.8401,50294.0
2021-11-29 13:00:00,235.44,235.51,234.39,234.4,28675.0,227.8111,227.8788,226.7951,226.8048,28675.0
2021-11-29 13:30:00,234.33,234.52,233.59,233.74,25266.0,226.737,226.9209,226.021,226.1662,25266.0
2021-11-29 14:00:00,233.73,233.75,232.23,232.5,43254.0,226.1565,226.1758,224.7051,224.9663,43254.0
2021-11-29 14:30:00,232.52,232.52,231.54,231.93,86761.0,224.9857,224.9857,224.0374,224.4148,86761.0
2021-11-29 15:00:00,231.97,232.12,231.11,231.16,77373.0,224.4535,224.5987,223.6214,223.6698,77373.0
2021-11-29 15:30:00,231.12,231.37,229.57,229.83,215955.0,223.6311,223.873,222.1313,222.3829,215955.0
2021-11-30 09:30:00,228.84,230.0,227.26,227.87,71671.0,221.4249,222.5473,219.8961,220.4864,71671.0
2021-11-30 10:00:00,227.78,229.75,227.63,229.01,60874.0,220.3993,222.3055,220.2541,221.5894,60874.0
2021-11-30 10:30:00,229.1,230.67,227.79,227.88,62869.0,221.6765,223.1956,220.409,220.496,62869.0
2021-11-30 11:00:00,227.65,229.34,226.6,228.35,55604.0,220.2735,221.9087,219.2575,220.9508,55604.0
2021-11-30 11:30:00,228.3,229.23,227.98,228.51,56978.0,220.9024,221.8023,220.5928,221.1056,56978.0
2021-11-30 12:00:00,228.41,229.7,227.68,229.17,76354.0,221.0089,222.2571,220.3025,221.7442,76354.0
2021-11-30 12:30:00,229.11,229.11,228.2,228.28,26854.0,221.6862,221.6862,220.8057,220.8831,26854.0
2021-11-30 13:00:00,228.34,228.47,227.33,228.18,56301.0,220.9411,221.0669,219.9639,220.7863,56301.0
2021-11-30 13:30:00,228.13,228.69,228.13,228.36,36532.0,220.7379,221.2798,220.7379,220.9605,36532.0
2021-11-30 14:00:00,228.35,228.71,227.63,227.76,45224.0,220.9508,221.2991,220.2541,220.3799,45224.0
2021-11-30 14:30:00,227.76,228.13,226.65,226.65,77417.0,220.3799,220.7379,219.3059,219.3059,77417.0
2021-11-30 15:00:00,226.74,227.25,226.37,227.05,82208.0,219.393,219.8865,219.035,219.6929,82208.0
2021-11-30 15:30:00,227.02,227.56,224.72,225.55,385558.0,219.6639,220.1864,217.4384,218.2415,385558.0
2021-12-01 09:30:00,229.59,232.13,227.24,231.81,100673.0,222.1506,224.6083,219.8768,224.2987,100673.0
2021-12-01 10:00:00,231.71,234.41,231.71,234.15,77903.0,224.2019,226.8145,224.2019,226.5629,77903.0
2021-12-01 10:30:00,234.23,234.38,232.15,233.57,55387.0,226.6403,226.7854,224.6277,226.0017,55387.0
2021-12-01 11:00:00,233.52,233.56,232.39,232.79,47960.0,225.9533,225.992,224.8599,225.2469,47960.0
2021-12-01 11:30:00,232.85,233.14,231.91,232.39,35120.0,225.305,225.5856,224.3955,224.8599,35120.0
2021-12-01 12:00:00,232.33,234.26,232.23,233.56,33415.0,224.8019,226.6693,224.7051,225.992,33415.0
2021-12-01 12:30:00,233.54,233.83,231.63,231.63,33837.0,225.9726,226.2532,224.1245,224.1245,33837.0
2021-12-01 13:00:00,231.44,231.74,230.65,231.46,27421.0,223.9407,224.231,223.1763,223.96,27421.0
2021-12-01 13:30:00,231.47,231.48,229.03,229.59,36900.0,223.9697,223.9794,221.6088,222.1506,36900.0
2021-12-01 14:00:00,229.49,229.78,228.11,228.99,25585.0,222.0539,222.3345,220.7186,221.5701,25585.0
2021-12-01 14:30:00,229.02,229.28,227.99,228.29,53953.0,221.5991,221.8507,220.6025,220.8928,53953.0
2021-12-01 15:00:00,228.36,228.4,226.6,226.66,81611.0,220.9605,220.9992,219.2575,219.3156,81611.0
2021-12-01 15:30:00,226.65,227.81,225.52,225.61,187490.0,219.3059,220.4283,218.2125,218.2996,187490.0
2021-12-02 09:30:00,227.18,232.0,227.18,231.74,67781.0,219.8187,224.4825,219.8187,224.231,67781.0
2021-12-02 10:00:00,231.74,231.92,229.73,231.17,60514.0,224.231,224.4051,222.2861,223.6794,60514.0
2021-12-02 10:30:00,231.06,231.61,228.51,229.49,85570.0,223.573,224.1052,221.1056,222.0539,85570.0
2021-12-02 11:00:00,229.56,232.26,229.44,232.08,46445.0,222.1216,224.7341,222.0055,224.56,46445.0
2021-12-02 11:30:00,232.22,232.39,231.16,232.34,26988.0,224.6954,224.8599,223.6698,224.8115,26988.0
2021-12-02 12:00:00,232.41,233.3,232.32,232.89,27226.0,224.8793,225.7404,224.7922,225.3437,27226.0
2021-12-02 12:30:00,232.89,233.95,232.86,233.83,87717.0,225.3437,226.3694,225.3147,226.2532,87717.0
2021-12-02 13:00:00,233.85,233.85,232.31,232.44,43082.0,226.2726,226.2726,224.7825,224.9083,43082.0
2021-12-02 13:30:00,232.54,234.25,232.26,234.25,28205.0,225.005,226.6596,224.7341,226.6596,28205.0
2021-12-02 14:00:00,234.19,234.19,233.41,234.03,22011.0,226.6016,226.6016,225.8469,226.4468,22011.0
2021-12-02 14:30:00,234.07,234.17,232.88,233.28,39270.0,226.4855,226.5822,225.334,225.7211,39270.0
2021-12-02 15:00:00,233.37,233.59,232.07,232.15,59334.0,225.8082,226.021,224.5503,224.6277,59334.0
2021-12-02 15:30:00,232.18,233.56,231.45,232.25,236655.0,224.6567,225.992,223.9504,224.7244,236655.0
2021-12-03 09:30:00,233.95,233.95,230.73,232.19,43840.0,226.3694,226.3694,223.2537,224.6664,43840.0
2021-12-03 10:00:00,232.48,232.6,230.5,231.0,48652.0,224.947,225.0631,223.0311,223.5149,48652.0
2021-12-03 10:30:00,230.98,231.15,229.19,229.19,36081.0,223.4956,223.6601,221.7636,221.7636,36081.0
2021-12-03 11:00:00,229.19,230.12,228.58,230.04,42132.0,221.7636,222.6635,221.1734,222.5861,42132.0
2021-12-03 11:30:00,229.86,230.62,228.87,229.34,40424.0,222.4119,223.1473,221.454,221.9087,40424.0
2021-12-03 12:00:00,229.45,231.01,229.32,230.43,59907.0,222.0152,223.5246,221.8894,222.9634,59907.0
2021-12-03 12:30:00,230.32,231.38,230.06,231.15,47161.0,222.857,223.8826,222.6054,223.6601,47161.0
2021-12-03 13:00:00,231.06,231.07,230.09,230.09,61257.0,223.573,223.5827,222.6344,222.6344,61257.0
2021-12-03 13:30:00,230.09,230.11,229.37,229.6,39745.0,222.6344,222.6538,221.9378,222.1603,39745.0
2021-12-03 14:00:00,229.57,230.43,229.4,230.11,37734.0,222.1313,222.9634,221.9668,222.6538,37734.0
2021-12-03 14:30:00,230.1,230.12,229.39,229.88,38620.0,222.6441,222.6635,221.9571,222.4312,38620.0
2021-12-03 15:00:00,229.84,230.18,228.92,229.93,79048.0,222.3925,222.7215,221.5023,222.4796,79048.0
2021-12-03 15:30:00,230.0,230.34,228.75,230.1,208365.0,222.5473,222.8763,221.3379,222.6441,208365.0
2021-12-06 09:30:00,231.5,232.15,230.26,231.7,154580.0,223.9987,224.6277,222.7989,224.1923,154580.0
2021-12-06 10:00:00,231.79,233.63,230.79,231.89,91646.0,224.2793,226.0597,223.3118,224.3761,91646.0
2021-12-06 10:30:00,232.03,235.14,231.53,234.43,84492.0,224.5116,227.5208,224.0278,226.8338,84492.0
2021-12-06 11:00:00,234.47,234.52,232.49,234.14,51319.0,226.8725,226.9209,224.9567,226.5532,51319.0
2021-12-06 11:30:00,234.04,234.31,233.39,233.72,37195.0,226.4564,226.7177,225.8275,226.1468,37195.0
2021-12-06 12:00:00,233.72,234.72,233.68,234.54,33367.0,226.1468,227.1144,226.1081,226.9402,33367.0
2021-12-06 12:30:00,234.47,235.56,234.47,235.28,30902.0,226.8725,227.9272,226.8725,227.6563,30902.0
2021-12-06 13:00:00,235.2,235.59,234.36,234.69,27574.0,227.5789,227.9562,226.7661,227.0854,27574.0
2021-12-06 13:30:00,234.63,235.02,234.37,234.45,26816.0,227.0273,227.4047,226.7757,226.8532,26816.0
2021-12-06 14:00:00,234.47,234.7,233.96,234.5,29437.0,226.8725,227.0951,226.379,226.9015,29437.0
2021-12-06 14:30:00,234.54,234.65,233.65,234.21,31553.0,226.9402,227.0467,226.0791,226.6209,31553.0
2021-12-06 15:00:00,234.08,234.29,233.54,233.86,40192.0,226.4951,226.6983,225.9726,226.2823,40192.0
2021-12-06 15:30:00,233.97,234.38,233.41,233.77,118961.0,226.3887,226.7854,225.8469,226.1952,118961.0
2021-12-07 09:30:00,236.48,238.89,235.42,237.87,46655.0,228.8174,231.1493,227.7917,230.1623,46655.0
2021-12-07 10:00:00,237.99,239.79,237.91,239.79,41381.0,230.2785,232.0201,230.201,232.0201,41381.0
2021-12-07 10:30:00,239.83,241.14,239.36,241.14,39804.0,232.0588,233.3264,231.6041,233.3264,39804.0
2021-12-07 11:00:00,241.1,241.5,240.25,240.43,28898.0,233.2877,233.6747,232.4652,232.6394,28898.0
2021-12-07 11:30:00,240.42,240.8,239.8,240.25,27962.0,232.6297,232.9974,232.0298,232.4652,27962.0
2021-12-07 12:00:00,240.25,240.55,239.81,240.06,25102.0,232.4652,232.7555,232.0395,232.2814,25102.0
2021-12-07 12:30:00,240.0,240.83,239.94,240.81,27309.0,232.2233,233.0264,232.1653,233.0071,27309.0
2021-12-07 13:00:00,240.79,240.85,240.03,240.03,20800.0,232.9877,233.0458,232.2523,232.2523,20800.0
2021-12-07 13:30:00,240.14,240.74,240.05,240.5,24426.0,232.3588,232.9393,232.2717,232.7071,24426.0
2021-12-07 14:00:00,240.43,240.45,239.57,239.75,35547.0,232.6394,232.6587,231.8073,231.9814,35547.0
2021-12-07 14:30:00,239.71,240.03,239.44,239.73,33010.0,231.9427,232.2523,231.6815,231.9621,33010.0
2021-12-07 15:00:00,239.7,240.17,239.29,239.29,37558.0,231.933,232.3878,231.5363,231.5363,37558.0
2021-12-07 15:30:00,239.32,239.33,238.08,238.59,129161.0,231.5654,231.575,230.3655,230.859,129161.0
2021-12-08 09:30:00,239.65,240.21,237.65,238.21,48110.0,231.8847,232.4265,229.9495,230.4913,48110.0
2021-12-08 10:00:00,238.23,238.65,237.55,237.55,27525.0,230.5107,230.9171,229.8527,229.8527,27525.0
2021-12-08 10:30:00,237.34,238.58,237.33,237.76,32539.0,229.6495,230.8493,229.6398,230.0559,32539.0
2021-12-08 11:00:00,238.03,238.57,237.91,238.57,23890.0,230.3172,230.8397,230.201,230.8397,23890.0
2021-12-08 11:30:00,238.54,239.43,237.92,239.42,24496.0,230.8106,231.6718,230.2107,231.6621,24496.0
2021-12-08 12:00:00,239.44,239.76,239.15,239.75,33250.0,231.6815,231.9911,231.4009,231.9814,33250.0
2021-12-08 12:30:00,239.72,240.13,239.39,239.92,23436.0,231.9524,232.3491,231.6331,232.1459,23436.0
2021-12-08 13:00:00,239.92,239.94,239.48,239.64,22891.0,232.1459,232.1653,231.7202,231.875,22891.0
2021-12-08 13:30:00,239.62,239.87,238.95,239.12,21370.0,231.8556,232.0975,231.2073,231.3718,21370.0
2021-12-08 14:00:00,239.12,239.93,239.08,239.87,24543.0,231.3718,232.1556,231.3331,232.0975,24543.0
2021-12-08 14:30:00,239.87,240.09,239.39,239.92,33353.0,232.0975,232.3104,231.6331,232.1459,33353.0
2021-12-08 15:00:00,239.88,240.81,239.52,240.79,54968.0,232.1072,233.0071,231.7589,232.9877,54968.0
2021-12-08 15:30:00,240.76,241.24,240.44,240.51,187883.0,232.9587,233.4231,232.6491,232.7168,187883.0
2021-12-09 09:30:00,239.64,240.54,238.4,240.54,53026.0,231.875,232.7458,230.6752,232.7458,53026.0
2021-12-09 10:00:00,240.61,241.03,239.75,240.59,26124.0,232.8136,233.2199,231.9814,232.7942,26124.0
2021-12-09 10:30:00,240.59,241.34,240.29,241.25,27713.0,232.7942,233.5199,232.5039,233.4328,27713.0
2021-12-09 11:00:00,241.24,241.54,240.24,240.66,25216.0,233.4231,233.7134,232.4555,232.8619,25216.0
2021-12-09 11:30:00,240.57,241.28,240.36,241.26,16143.0,232.7749,233.4618,232.5717,233.4425,16143.0
2021-12-09 12:00:00,241.24,241.9,240.85,241.43,15705.0,233.4231,234.0618,233.0458,233.607,15705.0
2021-12-09 12:30:00,241.36,242.22,241.24,242.22,24946.0,233.5393,234.3714,233.4231,234.3714,24946.0
2021-12-09 13:00:00,242.16,242.86,241.94,242.54,40710.0,234.3133,234.9906,234.1005,234.681,40710.0
2021-12-09 13:30:00,242.5,243.06,242.5,242.89,23805.0,234.6423,235.1842,234.6423,235.0197,23805.0
2021-12-09 14:00:00,242.81,242.92,242.53,242.6,25379.0,234.9423,235.0487,234.6713,234.7391,25379.0
2021-12-09 14:30:00,242.57,242.8,242.1,242.33,26936.0,234.71,234.9326,234.2553,234.4778,26936.0
2021-12-09 15:00:00,242.26,242.81,241.99,242.65,33562.0,234.4101,234.9423,234.1488,234.7875,33562.0
2021-12-09 15:30:00,242.6,242.76,241.28,241.32,168962.0,234.7391,234.8939,233.4618,233.5005,168962.0
2021-12-10 09:30:00,242.82,245.36,240.62,243.17,57650.0,234.9519,237.4096,232.8232,235.2906,57650.0
2021-12-10 10:00:00,243.48,243.99,242.18,242.53,44419.0,235.5906,236.084,234.3327,234.6713,44419.0
2021-12-10 10:30:00,242.63,242.83,241.01,241.43,51936.0,234.7681,234.9616,233.2006,233.607,51936.0
2021-12-10 11:00:00,241.44,242.35,240.64,241.92,49727.0,233.6167,234.4972,232.8426,234.0811,49727.0
2021-12-10 11:30:00,241.92,242.35,241.26,241.67,33096.0,234.0811,234.4972,233.4425,233.8392,33096.0
2021-12-10 12:00:00,241.62,242.19,241.15,241.4,29862.0,233.7908,234.3424,233.3361,233.578,29862.0
2021-12-10 12:30:00,241.41,241.66,240.83,241.6,39237.0,233.5876,233.8295,233.0264,233.7715,39237.0
2021-12-10 13:00:00,241.61,242.36,241.55,242.18,33057.0,233.7812,234.5069,233.7231,234.3327,33057.0
2021-12-10 13:30:00,242.04,242.3,241.69,241.95,38372.0,234.1972,234.4488,233.8586,234.1101,38372.0
2021-12-10 14:00:00,241.97,242.2,241.76,242.2,36517.0,234.1295,234.352,233.9263,234.352,36517.0
2021-12-10 14:30:00,242.2,242.73,242.07,242.34,44721.0,234.352,234.8649,234.2262,234.4875,44721.0
2021-12-10 15:00:00,242.29,242.95,242.06,242.79,45018.0,234.4391,235.0777,234.2166,234.9229,45018.0
2021-12-10 15:30:00,242.83,243.68,242.77,243.58,164755.0,234.9616,235.7841,234.9036,235.6873,164755.0
2021-12-13 09:30:00,243.1,244.6,242.47,244.32,54023.0,235.6854,237.1397,235.0746,236.8682,54023.0
2021-12-13 10:00:00,244.33,245.08,243.39,244.14,31467.0,236.8779,237.605,235.9666,236.6937,31467.0
2021-12-13 10:30:00,244.14,244.14,243.12,243.54,28190.0,236.6937,236.6937,235.7048,236.112,28190.0
2021-12-13 11:00:00,243.48,243.73,242.97,243.22,31351.0,236.0538,236.2962,235.5594,235.8018,31351.0
2021-12-13 11:30:00,243.17,244.43,242.97,244.3,30062.0,235.7533,236.9749,235.5594,236.8488,30062.0
2021-12-13 12:00:00,244.29,244.29,243.66,244.23,25071.0,236.8391,236.8391,236.2283,236.781,25071.0
2021-12-13 12:30:00,244.28,245.33,243.8,244.96,52674.0,236.8294,237.8474,236.3641,237.4887,52674.0
2021-12-13 13:00:00,244.99,245.21,244.15,244.15,46072.0,237.5178,237.7311,236.7034,236.7034,46072.0
2021-12-13 13:30:00,244.17,244.9,243.82,244.87,20710.0,236.7228,237.4305,236.3835,237.4014,20710.0
2021-12-13 14:00:00,244.86,245.26,244.38,245.03,27472.0,237.3917,237.7795,236.9264,237.5566,27472.0
2021-12-13 14:30:00,245.12,245.29,244.61,244.77,30134.0,237.6438,237.8086,237.1494,237.3045,30134.0
2021-12-13 15:00:00,244.73,245.48,244.72,245.1,44109.0,237.2657,237.9928,237.256,237.6244,44109.0
2021-12-13 15:30:00,245.14,245.4,244.0,244.21,113364.0,237.6632,237.9153,236.558,236.7616,113364.0
2021-12-14 09:30:00,241.92,245.65,240.25,244.71,107018.0,234.5414,238.1576,232.9223,237.2463,107018.0
2021-12-14 10:00:00,244.56,245.13,243.68,244.82,43713.0,237.1009,237.6535,236.2477,237.353,43713.0
2021-12-14 10:30:00,244.85,246.0,244.62,245.16,60822.0,237.382,238.497,237.1591,237.6826,60822.0
2021-12-14 11:00:00,245.1,245.83,244.9,245.6,51094.0,237.6244,238.3322,237.4305,238.1092,51094.0
2021-12-14 11:30:00,245.44,245.54,244.69,244.76,36097.0,237.954,238.051,237.2269,237.2948,36097.0
2021-12-14 12:00:00,244.77,245.85,244.53,245.52,76501.0,237.3045,238.3515,237.0718,238.0316,76501.0
2021-12-14 12:30:00,245.52,245.74,244.92,245.46,46688.0,238.0316,238.2449,237.4499,237.9734,46688.0
2021-12-14 13:00:00,245.28,245.59,244.89,245.44,64838.0,237.7989,238.0995,237.4208,237.954,64838.0
2021-12-14 13:30:00,245.35,245.35,244.55,244.76,32985.0,237.8668,237.8668,237.0912,237.2948,32985.0
2021-12-14 14:00:00,244.79,245.69,244.58,245.37,43883.0,237.3239,238.1964,237.1203,237.8862,43883.0
2021-12-14 14:30:00,245.38,245.75,245.17,245.71,38753.0,237.8959,238.2546,237.6923,238.2158,38753.0
2021-12-14 15:00:00,245.75,246.22,245.69,246.12,85390.0,238.2546,238.7103,238.1964,238.6133,85390.0
2021-12-14 15:30:00,246.06,246.35,244.7,245.0,247457.0,238.5551,238.8363,237.2366,237.5275,247457.0
2021-12-15 09:30:00,245.39,248.79,245.39,247.2,68269.0,237.9056,241.2019,237.9056,239.6604,68269.0
2021-12-15 10:00:00,247.22,247.64,245.42,246.12,41230.0,239.6798,240.0869,237.9347,238.6133,41230.0
2021-12-15 10:30:00,246.04,247.01,245.56,246.77,45940.0,238.5357,239.4762,238.0704,239.2435,45940.0
2021-12-15 11:00:00,246.77,247.36,246.64,246.96,53631.0,239.2435,239.8155,239.1174,239.4277,53631.0
2021-12-15 11:30:00,247.0,249.18,246.89,249.13,52467.0,239.4665,241.58,239.3598,241.5315,52467.0
2021-12-15 12:00:00,249.17,250.55,249.13,250.5,53597.0,241.5703,242.9082,241.5315,242.8597,53597.0
2021-12-15 12:30:00,250.44,252.0,250.12,251.86,48300.0,242.8015,244.314,242.4913,244.1782,48300.0
2021-12-15 13:00:00,251.88,251.94,250.96,251.18,58575.0,244.1976,244.2558,243.3057,243.519,58575.0
2021-12-15 13:30:00,251.11,251.44,250.2,250.65,35018.0,243.4511,243.771,242.5689,243.0051,35018.0
2021-12-15 14:00:00,250.55,252.11,249.98,250.66,59957.0,242.9082,244.4206,242.3556,243.0148,59957.0
2021-12-15 14:30:00,250.68,252.16,250.67,251.2,84418.0,243.0342,244.4691,243.0245,243.5384,84418.0
2021-12-15 15:00:00,251.36,253.07,250.86,253.06,77395.0,243.6935,245.3513,243.2087,245.3416,77395.0
2021-12-15 15:30:00,253.14,253.85,252.11,253.69,222136.0,245.4192,246.1075,244.4206,245.9524,222136.0
2021-12-16 09:30:00,255.0,255.99,253.19,253.19,87642.0,247.2225,248.1823,245.4677,245.4677,87642.0
2021-12-16 10:00:00,253.26,255.99,253.0,255.66,78713.0,245.5355,248.1823,245.2835,247.8623,78713.0
2021-12-16 10:30:00,255.71,256.41,255.36,255.75,53382.0,247.9108,248.5895,247.5715,247.9496,53382.0
2021-12-16 11:00:00,255.76,256.41,254.92,256.09,53182.0,247.9593,248.5895,247.1449,248.2792,53182.0
2021-12-16 11:30:00,255.99,256.39,255.63,256.0,37757.0,248.1823,248.5701,247.8332,248.192,37757.0
2021-12-16 12:00:00,256.06,256.27,255.02,255.2,42148.0,248.2501,248.4537,247.2419,247.4164,42148.0
2021-12-16 12:30:00,255.15,255.17,253.5,254.21,61632.0,247.3679,247.3873,245.7682,246.4566,61632.0
2021-12-16 13:00:00,254.1,255.9,253.58,255.8,55537.0,246.3499,248.095,245.8458,247.9981,55537.0
2021-12-16 13:30:00,255.78,256.59,255.53,256.34,64334.0,247.9787,248.764,247.7363,248.5216,64334.0
2021-12-16 14:00:00,256.33,256.78,255.79,256.29,48854.0,248.5119,248.9482,247.9884,248.4731,48854.0
2021-12-16 14:30:00,256.26,256.27,254.14,254.58,48628.0,248.444,248.4537,246.3887,246.8153,48628.0
2021-12-16 15:00:00,254.56,254.76,253.85,254.65,58353.0,246.7959,246.9898,246.1075,246.8831,58353.0
2021-12-16 15:30:00,254.69,255.22,253.79,253.92,127772.0,246.9219,247.4358,246.0494,246.1754,127772.0
2021-12-17 09:30:00,253.55,254.55,251.78,253.56,229899.0,245.8167,246.7862,244.1007,245.8264,229899.0
2021-12-17 10:00:00,253.48,253.54,250.98,251.76,54862.0,245.7488,245.807,243.3251,244.0813,54862.0
2021-12-17 10:30:00,251.78,256.19,251.7,255.41,67155.0,244.1007,248.3762,244.0231,247.62,67155.0
2021-12-17 11:00:00,255.48,256.22,255.13,255.55,50852.0,247.6878,248.4053,247.3485,247.7557,50852.0
2021-12-17 11:30:00,255.42,255.5,253.88,254.02,39666.0,247.6297,247.7072,246.1366,246.2724,39666.0
2021-12-17 12:00:00,253.95,254.09,252.88,254.01,38025.0,246.2045,246.3402,245.1671,246.2627,38025.0
2021-12-17 12:30:00,254.06,254.8,253.81,254.0,34396.0,246.3111,247.0286,246.0688,246.253,34396.0
2021-12-17 13:00:00,253.98,255.5,253.92,255.5,60570.0,246.2336,247.7072,246.1754,247.7072,60570.0
2021-12-17 13:30:00,255.43,256.01,255.42,255.77,45840.0,247.6393,248.2017,247.6297,247.969,45840.0
2021-12-17 14:00:00,255.68,255.84,253.96,253.96,64055.0,247.8817,248.0368,246.2142,246.2142,64055.0
2021-12-17 14:30:00,253.97,254.23,253.33,254.1,60538.0,246.2239,246.4759,245.6034,246.3499,60538.0
2021-12-17 15:00:00,254.14,254.52,253.84,254.09,50483.0,246.3887,246.7571,246.0978,246.3402,50483.0
2021-12-17 15:30:00,254.16,255.16,253.49,253.87,209402.0,246.4081,247.3776,245.7585,246.1269,209402.0
2021-12-20 09:30:00,250.92,251.87,245.17,247.37,116191.0,243.2669,244.1879,237.6923,239.8252,116191.0
2021-12-20 10:00:00,247.58,248.18,243.7,243.76,69574.0,240.0288,240.6105,236.2671,236.3253,69574.0
2021-12-20 10:30:00,243.61,244.9,242.96,244.85,54110.0,236.1799,237.4305,235.5497,237.382,54110.0
2021-12-20 11:00:00,244.8,244.9,242.9,243.62,53422.0,237.3336,237.4305,235.4915,236.1896,53422.0
2021-12-20 11:30:00,243.62,244.01,242.24,242.41,64600.0,236.1896,236.5677,234.8516,235.0165,64600.0
2021-12-20 12:00:00,242.34,242.93,241.72,241.9,40728.0,234.9486,235.5206,234.3475,234.522,40728.0
2021-12-20 12:30:00,241.86,242.39,240.98,241.93,33622.0,234.4832,234.9971,233.6301,234.5511,33622.0
2021-12-20 13:00:00,241.97,242.9,241.59,242.85,42585.0,234.5899,235.4915,234.2215,235.443,42585.0
2021-12-20 13:30:00,242.77,243.88,242.58,243.67,36984.0,235.3655,236.4416,235.1813,236.238,36984.0
2021-12-20 14:00:00,243.64,245.02,243.58,244.47,46837.0,236.2089,237.5469,236.1508,237.0136,46837.0
2021-12-20 14:30:00,244.38,244.62,243.75,244.54,43158.0,236.9264,237.1591,236.3156,237.0815,43158.0
2021-12-20 15:00:00,244.56,244.82,244.12,244.62,48520.0,237.1009,237.353,236.6743,237.1591,48520.0
2021-12-20 15:30:00,244.56,246.05,244.42,245.62,167476.0,237.1009,238.5454,236.9652,238.1286,167476.0
2021-12-21 09:30:00,242.18,247.5,242.18,244.05,190182.0,234.7935,239.9512,234.7935,236.6064,190182.0
2021-12-21 10:00:00,244.22,245.82,243.8,244.4,56010.0,236.7713,238.3225,236.3641,236.9458,56010.0
2021-12-21 10:30:00,244.38,245.33,244.14,244.14,48777.0,236.9264,237.8474,236.6937,236.6937,48777.0
2021-12-21 11:00:00,244.19,245.67,243.76,245.46,40634.0,236.7422,238.177,236.3253,237.9734,40634.0
2021-12-21 11:30:00,245.46,247.72,245.46,247.31,52737.0,237.9734,240.1645,237.9734,239.767,52737.0
2021-12-21 12:00:00,247.31,248.74,246.83,247.11,106317.0,239.767,241.1534,239.3017,239.5731,106317.0
2021-12-21 12:30:00,247.01,247.67,246.85,247.53,28806.0,239.4762,240.116,239.321,239.9803,28806.0
2021-12-21 13:00:00,247.48,247.99,247.37,247.69,30306.0,239.9318,240.4263,239.8252,240.1354,30306.0
2021-12-21 13:30:00,247.71,248.2,247.42,247.63,28242.0,240.1548,240.6299,239.8737,240.0773,28242.0
2021-12-21 14:00:00,247.49,247.9,246.32,246.41,30080.0,239.9415,240.339,238.8072,238.8945,30080.0
2021-12-21 14:30:00,246.43,247.03,246.34,246.84,39751.0,238.9139,239.4956,238.8266,239.3113,39751.0
2021-12-21 15:00:00,246.8,247.42,246.58,246.97,41490.0,239.2726,239.8737,239.0593,239.4374,41490.0
2021-12-21 15:30:00,246.92,247.27,245.81,247.15,146721.0,239.3889,239.7282,238.3128,239.6119,146721.0
2021-12-22 09:30:00,247.54,248.87,246.79,247.95,58317.0,239.99,241.2794,239.2629,240.3875,58317.0
2021-12-22 10:00:00,247.76,249.74,247.65,249.73,101650.0,240.2033,242.1229,240.0966,242.1132,101650.0
2021-12-22 10:30:00,249.64,251.99,249.41,251.28,59592.0,242.0259,244.3043,241.803,243.6159,59592.0
2021-12-22 11:00:00,251.22,251.41,250.54,250.75,51207.0,243.5578,243.742,242.8985,243.1021,51207.0
2021-12-22 11:30:00,250.75,251.18,250.48,251.07,19806.0,243.1021,243.519,242.8403,243.4123,19806.0
2021-12-22 12:00:00,251.04,251.73,250.95,251.6,34038.0,243.3832,244.0522,243.296,243.9262,34038.0
2021-12-22 12:30:00,251.57,252.27,251.39,252.16,65574.0,243.8971,244.5757,243.7226,244.4691,65574.0
2021-12-22 13:00:00,252.15,252.66,251.91,252.66,42813.0,244.4594,244.9538,244.2267,244.9538,42813.0
2021-12-22 13:30:00,252.68,252.89,252.13,252.14,30296.0,244.9732,245.1768,244.44,244.4497,30296.0
2021-12-22 14:00:00,252.18,252.49,251.91,252.06,34619.0,244.4885,244.789,244.2267,244.3721,34619.0
2021-12-22 14:30:00,252.06,252.31,251.11,251.22,39305.0,244.3721,244.6145,243.4511,243.5578,39305.0
2021-12-22 15:00:00,251.25,251.46,250.72,251.09,55066.0,243.5868,243.7904,243.073,243.4317,55066.0
2021-12-22 15:30:00,251.1,252.35,250.83,252.11,180513.0,243.4414,244.6533,243.1797,244.4206,180513.0
2021-12-23 09:30:00,253.57,255.0,252.68,253.12,55426.0,245.8361,247.2225,244.9732,245.3998,55426.0
2021-12-23 10:00:00,252.85,253.48,252.35,252.78,33603.0,245.138,245.7488,244.6533,245.0702,33603.0
2021-12-23 10:30:00,252.83,253.38,251.46,252.73,38822.0,245.1187,245.6519,243.7904,245.0217,38822.0
2021-12-23 11:00:00,252.74,253.27,252.45,253.14,25355.0,245.0314,245.5452,244.7502,245.4192,25355.0
2021-12-23 11:30:00,253.01,253.89,252.9,253.83,26360.0,245.2932,246.1463,245.1865,246.0881,26360.0
2021-12-23 12:00:00,253.75,254.14,253.44,253.61,19209.0,246.0106,246.3887,245.71,245.8749,19209.0
2021-12-23 12:30:00,253.43,253.93,253.35,253.62,17032.0,245.7003,246.1851,245.6228,245.8846,17032.0
2021-12-23 13:00:00,253.59,253.95,253.09,253.58,16706.0,245.8555,246.2045,245.3707,245.8458,16706.0
2021-12-23 13:30:00,253.59,253.85,253.15,253.68,15346.0,245.8555,246.1075,245.4289,245.9427,15346.0
2021-12-23 14:00:00,253.71,253.88,253.48,253.49,19231.0,245.9718,246.1366,245.7488,245.7585,19231.0
2021-12-23 14:30:00,253.52,253.59,253.06,253.33,51410.0,245.7876,245.8555,245.3416,245.6034,51410.0
2021-12-23 15:00:00,253.26,253.51,252.96,253.11,30342.0,245.5355,245.7779,245.2447,245.3901,30342.0
2021-12-23 15:30:00,253.05,253.31,252.02,252.06,100303.0,245.3319,245.584,244.3334,244.3721,100303.0
2021-12-27 09:30:00,252.52,254.57,252.52,253.56,46723.0,244.8181,246.8056,244.8181,245.8264,46723.0
2021-12-27 10:00:00,253.77,253.94,252.61,252.61,34745.0,246.03,246.1948,244.9054,244.9054,34745.0
2021-12-27 10:30:00,252.91,252.96,251.81,252.72,59786.0,245.1962,245.2447,244.1298,245.012,59786.0
2021-12-27 11:00:00,252.74,253.06,252.32,252.74,24645.0,245.0314,245.3416,244.6242,245.0314,24645.0
2021-12-27 11:30:00,252.73,253.17,252.45,252.46,20428.0,245.0217,245.4483,244.7502,244.7599,20428.0
2021-12-27 12:00:00,252.43,252.75,251.74,252.49,23572.0,244.7309,245.0411,244.0619,244.789,23572.0
2021-12-27 12:30:00,252.56,253.12,252.26,253.0,20398.0,244.8569,245.3998,244.566,245.2835,20398.0
2021-12-27 13:00:00,252.99,253.34,252.84,253.13,24457.0,245.2738,245.6131,245.1283,245.4095,24457.0
2021-12-27 13:30:00,253.13,253.49,252.99,253.49,20216.0,245.4095,245.7585,245.2738,245.7585,20216.0
2021-12-27 14:00:00,253.47,253.47,253.14,253.29,21332.0,245.7391,245.7391,245.4192,245.5646,21332.0
2021-12-27 14:30:00,253.29,253.37,252.41,252.56,24391.0,245.5646,245.6422,244.7115,244.8569,24391.0
2021-12-27 15:00:00,252.52,252.86,252.34,252.83,27567.0,244.8181,245.1477,244.6436,245.1187,27567.0
2021-12-27 15:30:00,252.8,253.78,252.69,253.77,99924.0,245.0896,246.0397,244.9829,246.03,99924.0
2021-12-28 09:30:00,254.68,257.18,252.97,257.03,41669.0,246.9122,249.336,245.2544,249.1905,41669.0
2021-12-28 10:00:00,256.86,257.88,256.83,257.16,35195.0,249.0257,250.0146,248.9966,249.3166,35195.0
2021-12-28 10:30:00,257.06,257.93,256.85,257.28,19529.0,249.2196,250.0631,249.016,249.4329,19529.0
2021-12-28 11:00:00,257.36,257.67,257.18,257.48,24424.0,249.5105,249.811,249.336,249.6268,24424.0
2021-12-28 11:30:00,257.47,257.98,257.21,257.72,28736.0,249.6171,250.1116,249.3651,249.8595,28736.0
2021-12-28 12:00:00,257.67,257.67,256.35,256.35,23981.0,249.811,249.811,248.5313,248.5313,23981.0
2021-12-28 12:30:00,256.44,256.59,255.89,256.23,22765.0,248.6185,248.764,248.0853,248.4149,22765.0
2021-12-28 13:00:00,256.19,256.43,256.16,256.4,18744.0,248.3762,248.6088,248.3471,248.5798,18744.0
2021-12-28 13:30:00,256.36,257.16,256.32,257.16,15662.0,248.541,249.3166,248.5022,249.3166,15662.0
2021-12-28 14:00:00,257.09,257.09,256.39,256.71,15517.0,249.2487,249.2487,248.5701,248.8803,15517.0
2021-12-28 14:30:00,256.69,256.84,256.46,256.53,16997.0,248.8609,249.0063,248.6379,248.7058,16997.0
2021-12-28 15:00:00,256.47,256.97,256.32,256.87,27953.0,248.6476,249.1324,248.5022,249.0354,27953.0
2021-12-28 15:30:00,256.85,257.27,256.46,256.89,75954.0,249.016,249.4232,248.6379,249.0548,75954.0
2021-12-29 09:30:00,257.09,260.75,257.09,260.75,35218.0,249.2487,252.7971,249.2487,252.7971,35218.0
2021-12-29 10:00:00,260.49,260.64,258.29,258.56,35116.0,252.545,252.6904,250.4121,250.6739,35116.0
2021-12-29 10:30:00,258.58,259.81,258.57,259.12,28430.0,250.6933,251.8858,250.6836,251.2168,28430.0
2021-12-29 11:00:00,259.18,259.18,258.5,258.81,18014.0,251.275,251.275,250.6157,250.9163,18014.0
2021-12-29 11:30:00,258.9,259.21,258.3,259.02,21797.0,251.0035,251.3041,250.4218,251.1199,21797.0
2021-12-29 12:00:00,259.05,259.05,258.02,258.22,9450.0,251.1489,251.1489,250.1504,250.3443,9450.0
2021-12-29 12:30:00,258.19,258.56,258.15,258.42,12187.0,250.3152,250.6739,250.2764,250.5382,12187.0
2021-12-29 13:00:00,258.44,258.74,258.36,258.63,17762.0,250.5575,250.8484,250.48,250.7417,17762.0
2021-12-29 13:30:00,258.67,258.98,258.59,258.98,20615.0,250.7805,251.0811,250.703,251.0811,20615.0
2021-12-29 14:00:00,258.94,259.01,258.57,258.71,24356.0,251.0423,251.1102,250.6836,250.8193,24356.0
2021-12-29 14:30:00,258.77,258.8,258.29,258.45,22092.0,250.8775,250.9066,250.4121,250.5672,22092.0
2021-12-29 15:00:00,258.46,259.05,258.3,258.96,21054.0,250.5769,251.1489,250.4218,251.0617,21054.0
2021-12-29 15:30:00,258.95,259.22,258.48,258.48,61235.0,251.052,251.3138,250.5963,250.5963,61235.0
2021-12-30 09:30:00,259.09,260.67,258.26,259.23,21418.0,251.1877,252.7195,250.383,251.3234,21418.0
2021-12-30 10:00:00,259.2,259.41,258.69,259.36,14435.0,251.2944,251.498,250.7999,251.4495,14435.0
2021-12-30 10:30:00,259.47,259.52,258.61,258.62,17673.0,251.5561,251.6046,250.7224,250.7321,17673.0
2021-12-30 11:00:00,258.61,259.36,258.6,259.36,10890.0,250.7224,251.4495,250.7127,251.4495,10890.0
2021-12-30 11:30:00,259.33,259.65,258.78,259.15,23720.0,251.4204,251.7306,250.8872,251.2459,23720.0
2021-12-30 12:00:00,259.19,259.4,258.95,259.37,20355.0,251.2847,251.4883,251.052,251.4592,20355.0
2021-12-30 12:30:00,259.39,260.31,259.33,260.2,13247.0,251.4786,252.3705,251.4204,252.2639,13247.0
2021-12-30 13:00:00,260.18,260.3,259.82,260.06,9529.0,252.2445,252.3608,251.8955,252.1281,9529.0
2021-12-30 13:30:00,259.99,260.64,259.94,260.3,7021.0,252.0603,252.6904,252.0118,252.3608,7021.0
2021-12-30 14:00:00,260.33,260.39,259.47,259.76,17895.0,252.3899,252.4481,251.5561,251.8373,17895.0
2021-12-30 14:30:00,259.63,259.89,259.51,259.78,9096.0,251.7112,251.9633,251.5949,251.8567,9096.0
2021-12-30 15:00:00,259.75,260.01,259.35,259.44,26584.0,251.8276,252.0797,251.4398,251.527,26584.0
2021-12-30 15:30:00,259.42,259.51,257.92,258.14,120232.0,251.5077,251.5949,250.0534,250.2667,120232.0
2021-12-31 09:30:00,257.83,259.64,257.0,257.71,31593.0,249.9661,251.7209,249.1615,249.8498,31593.0
2021-12-31 10:00:00,257.74,257.91,256.71,257.49,46406.0,249.8789,250.0437,248.8803,249.6365,46406.0
2021-12-31 10:30:00,257.54,257.72,257.14,257.51,35594.0,249.685,249.8595,249.2972,249.6559,35594.0
2021-12-31 11:00:00,257.57,257.79,257.39,257.6,16245.0,249.7141,249.9274,249.5396,249.7432,16245.0
2021-12-31 11:30:00,257.77,257.95,256.98,257.12,12603.0,249.908,250.0825,249.1421,249.2778,12603.0
2021-12-31 12:00:00,257.01,257.29,256.9,257.02,13085.0,249.1712,249.4426,249.0645,249.1809,13085.0
2021-12-31 12:30:00,257.02,257.58,257.0,257.58,17970.0,249.1809,249.7238,249.1615,249.7238,17970.0
2021-12-31 13:00:00,257.62,257.66,257.07,257.27,28060.0,249.7626,249.8013,249.2293,249.4232,28060.0
2021-12-31 13:30:00,257.3,257.55,256.75,257.3,48379.0,249.4523,249.6947,248.9191,249.4523,48379.0
2021-12-31 14:00:00,257.37,257.95,257.27,257.7,29141.0,249.5202,250.0825,249.4232,249.8401,29141.0
2021-12-31 14:30:00,257.65,258.0,257.4,257.51,13589.0,249.7916,250.131,249.5493,249.6559,13589.0
2021-12-31 15:00:00,257.61,257.87,257.42,257.81,32614.0,249.7529,250.0049,249.5687,249.9468,32614.0
2021-12-31 15:30:00,257.84,258.31,256.78,256.93,96297.0,249.9758,250.4315,248.9482,249.0936,96297.0
2022-01-03 09:30:00,256.68,256.68,253.51,254.0,165183.0,248.8512,248.8512,245.7779,246.253,165183.0
2022-01-03 10:00:00,253.98,255.25,253.0,254.36,61381.0,246.2336,247.4648,245.2835,246.602,61381.0
2022-01-03 10:30:00,254.6,254.82,253.12,253.33,117591.0,246.8347,247.048,245.3998,245.6034,117591.0
2022-01-03 11:00:00,253.35,253.68,252.0,253.0,23604.0,245.6228,245.9427,244.314,245.2835,23604.0
2022-01-03 11:30:00,252.88,253.28,252.17,252.98,18780.0,245.1671,245.5549,244.4788,245.2641,18780.0
2022-01-03 12:00:00,252.98,253.05,252.39,252.92,25177.0,245.2641,245.3319,244.6921,245.2059,25177.0
2022-01-03 12:30:00,252.86,253.04,252.55,252.55,19314.0,245.1477,245.3222,244.8472,244.8472,19314.0
2022-01-03 13:00:00,252.61,253.38,252.58,253.37,20087.0,244.9054,245.6519,244.8763,245.6422,20087.0
2022-01-03 13:30:00,253.38,253.72,252.63,253.54,41710.0,245.6519,245.9815,244.9248,245.807,41710.0
2022-01-03 14:00:00,253.51,253.79,253.42,253.65,48788.0,245.7779,246.0494,245.6907,245.9136,48788.0
2022-01-03 14:30:00,253.62,253.85,253.46,253.8,44902.0,245.8846,246.1075,245.7294,246.0591,44902.0
2022-01-03 15:00:00,253.85,254.01,253.26,253.3,48553.0,246.1075,246.2627,245.5355,245.5743,48553.0
2022-01-03 15:30:00,253.3,254.33,253.17,254.02,251009.0,245.5743,246.5729,245.4483,246.2724,251009.0
2022-01-04 09:30:00,255.29,257.98,253.66,254.67,121050.0,247.5036,250.1116,245.9233,246.9025,121050.0
2022-01-04 10:00:00,255.01,255.99,254.53,255.23,82402.0,247.2322,248.1823,246.7668,247.4454,82402.0
2022-01-04 10:30:00,255.39,258.09,255.28,258.09,67318.0,247.6006,250.2182,247.4939,250.2182,67318.0
2022-01-04 11:00:00,258.11,258.68,257.19,257.68,78787.0,250.2376,250.7902,249.3457,249.8207,78787.0
2022-01-04 11:30:00,257.95,257.98,256.92,257.14,106642.0,250.0825,250.1116,249.0839,249.2972,106642.0
2022-01-04 12:00:00,257.26,257.26,256.73,256.96,54419.0,249.4135,249.4135,248.8997,249.1227,54419.0
2022-01-04 12:30:00,256.97,258.48,256.84,256.97,227771.0,249.1324,250.5963,249.0063,249.1324,227771.0
2022-01-04 13:00:00,256.94,259.44,256.87,259.02,116228.0,249.1033,251.527,249.0354,251.1199,116228.0
2022-01-04 13:30:00,259.02,259.15,258.43,258.5,42627.0,251.1199,251.2459,250.5478,250.6157,42627.0
2022-01-04 14:00:00,258.43,258.98,258.05,258.95,94785.0,250.5478,251.0811,250.1794,251.052,94785.0
2022-01-04 14:30:00,258.95,259.83,258.87,259.24,68954.0,251.052,251.9051,250.9744,251.3331,68954.0
2022-01-04 15:00:00,259.24,259.35,258.13,259.27,63948.0,251.3331,251.4398,250.257,251.3622,63948.0
2022-01-04 15:30:00,259.3,260.97,258.98,260.57,301091.0,251.3913,253.0104,251.0811,252.6226,301091.0
2022-01-05 09:30:00,261.28,263.81,260.83,262.25,63272.0,253.3109,255.7638,252.8746,254.2513,63272.0
2022-01-05 10:00:00,262.41,265.25,261.03,264.36,58049.0,254.4065,257.1598,253.0685,256.297,58049.0
2022-01-05 10:30:00,264.32,266.0,264.18,265.61,62590.0,256.2582,257.887,256.1225,257.5089,62590.0
2022-01-05 11:00:00,265.59,269.75,265.33,269.75,93097.0,257.4895,261.5226,257.2374,261.5226,93097.0
2022-01-05 11:30:00,269.64,269.66,266.38,267.17,48117.0,261.4159,261.4353,258.2554,259.0213,48117.0
2022-01-05 12:00:00,267.17,267.8,266.81,267.67,43636.0,259.0213,259.6321,258.6723,259.506,43636.0
2022-01-05 12:30:00,267.73,268.0,266.79,267.2,37249.0,259.5642,259.826,258.6529,259.0504,37249.0
2022-01-05 13:00:00,267.21,267.34,266.26,266.32,25138.0,259.0601,259.1861,258.139,258.1972,25138.0
2022-01-05 13:30:00,266.49,266.69,265.65,265.93,26531.0,258.362,258.5559,257.5476,257.8191,26531.0
2022-01-05 14:00:00,265.74,265.9,263.91,264.16,43084.0,257.6349,257.79,255.8607,256.1031,43084.0
2022-01-05 14:30:00,264.26,264.4,261.54,261.83,56066.0,256.2,256.3358,253.563,253.8441,56066.0
2022-01-05 15:00:00,261.73,262.13,260.69,260.81,49552.0,253.7472,254.135,252.7389,252.8553,49552.0
2022-01-05 15:30:00,260.7,261.05,258.71,258.97,143105.0,252.7486,253.0879,250.8193,251.0714,143105.0
2022-01-06 09:30:00,258.95,259.08,255.31,255.31,85523.0,251.052,251.178,247.523,247.523,85523.0
2022-01-06 10:00:00,255.18,257.45,254.99,256.19,44465.0,247.397,249.5977,247.2128,248.3762,44465.0
2022-01-06 10:30:00,256.43,258.02,256.34,257.12,53335.0,248.6088,250.1504,248.5216,249.2778,53335.0
2022-01-06 11:00:00,257.25,259.15,257.2,258.1,38909.0,249.4038,251.2459,249.3554,250.2279,38909.0
2022-01-06 11:30:00,258.17,258.45,256.93,257.14,30660.0,250.2958,250.5672,249.0936,249.2972,30660.0
2022-01-06 12:00:00,257.1,258.58,256.77,258.39,21163.0,249.2584,250.6933,248.9385,250.5091,21163.0
2022-01-06 12:30:00,258.41,258.66,257.9,258.05,25211.0,250.5285,250.7708,250.034,250.1794,25211.0
2022-01-06 13:00:00,258.05,258.44,257.37,257.37,24542.0,250.1794,250.5575,249.5202,249.5202,24542.0
2022-01-06 13:30:00,257.47,257.49,254.32,255.37,40386.0,249.6171,249.6365,246.5632,247.5812,40386.0
2022-01-06 14:00:00,255.28,255.28,253.09,253.45,66894.0,247.4939,247.4939,245.3707,245.7197,66894.0
2022-01-06 14:30:00,253.47,255.19,253.24,254.98,65237.0,245.7391,247.4067,245.5161,247.2031,65237.0
2022-01-06 15:00:00,254.98,255.99,254.81,254.98,53907.0,247.2031,248.1823,247.0383,247.2031,53907.0
2022-01-06 15:30:00,255.04,255.12,253.76,254.36,279411.0,247.2612,247.3388,246.0203,246.602,279411.0
2022-01-07 09:30:00,253.97,256.16,252.23,252.42,37109.0,246.2239,248.3471,244.537,244.7212,37109.0
2022-01-07 10:00:00,252.47,254.37,252.28,254.04,34772.0,244.7696,246.6117,244.5854,246.2917,34772.0
2022-01-07 10:30:00,253.82,255.4,253.22,253.73,42587.0,246.0785,247.6103,245.4968,245.9912,42587.0
2022-01-07 11:00:00,253.85,255.16,253.85,254.78,27841.0,246.1075,247.3776,246.1075,247.0092,27841.0
2022-01-07 11:30:00,254.56,255.95,254.4,255.58,29927.0,246.7959,248.1435,246.6408,247.7848,29927.0
2022-01-07 12:00:00,255.51,255.53,253.51,253.8,38927.0,247.7169,247.7363,245.7779,246.0591,38927.0
2022-01-07 12:30:00,253.77,253.77,252.91,253.32,32237.0,246.03,246.03,245.1962,245.5937,32237.0
2022-01-07 13:00:00,253.42,253.83,253.25,253.26,19197.0,245.6907,246.0881,245.5258,245.5355,19197.0
2022-01-07 13:30:00,253.33,253.5,253.0,253.1,20010.0,245.6034,245.7682,245.2835,245.3804,20010.0
2022-01-07 14:00:00,253.06,253.8,252.68,253.1,27938.0,245.3416,246.0591,244.9732,245.3804,27938.0
2022-01-07 14:30:00,253.01,253.71,252.73,252.96,63283.0,245.2932,245.9718,245.0217,245.2447,63283.0
2022-01-07 15:00:00,252.89,253.2,252.16,252.28,59780.0,245.1768,245.4774,244.4691,244.5854,59780.0
2022-01-07 15:30:00,252.29,253.38,251.47,252.13,351314.0,244.5951,245.6519,243.8001,244.44,351314.0
2022-01-10 09:30:00,253.65,255.18,248.29,249.04,54899.0,245.9136,247.397,240.7171,241.4442,54899.0
2022-01-10 10:00:00,248.87,250.1,246.39,246.39,55721.0,241.2794,242.4719,238.8751,238.8751,55721.0
2022-01-10 10:30:00,246.5,248.86,246.39,247.37,68670.0,238.9817,241.2697,238.8751,239.8252,68670.0
2022-01-10 11:00:00,247.37,249.56,247.04,249.4,26250.0,239.8252,241.9484,239.5052,241.7933,26250.0
2022-01-10 11:30:00,249.35,249.45,246.75,247.33,39593.0,241.7448,241.8417,239.2241,239.7864,39593.0
2022-01-10 12:00:00,247.29,247.69,246.62,246.78,39854.0,239.7476,240.1354,239.0981,239.2532,39854.0
2022-01-10 12:30:00,246.68,247.68,246.16,246.92,37932.0,239.1562,240.1257,238.6521,239.3889,37932.0
2022-01-10 13:00:00,246.96,247.65,246.61,247.13,23218.0,239.4277,240.0966,239.0884,239.5925,23218.0
2022-01-10 13:30:00,247.05,247.62,246.26,247.62,26669.0,239.5149,240.0676,238.749,240.0676,26669.0
2022-01-10 14:00:00,247.37,248.19,247.36,247.8,33300.0,239.8252,240.6202,239.8155,240.2421,33300.0
2022-01-10 14:30:00,247.75,249.23,247.63,248.97,48071.0,240.1936,241.6285,240.0773,241.3764,48071.0
2022-01-10 15:00:00,248.94,249.52,248.34,248.46,70550.0,241.3473,241.9096,240.7656,240.8819,70550.0
2022-01-10 15:30:00,248.45,249.5,248.19,249.49,133689.0,240.8722,241.8902,240.6202,241.8805,133689.0
2022-01-11 09:30:00,247.75,247.75,241.42,241.91,143530.0,240.1936,240.1936,234.0567,234.5317,143530.0
2022-01-11 10:00:00,241.91,243.85,240.29,243.69,160738.0,234.5317,236.4125,232.9611,236.2574,160738.0
2022-01-11 10:30:00,243.68,245.34,243.63,244.45,70435.0,236.2477,237.8571,236.1993,236.9942,70435.0
2022-01-11 11:00:00,244.4,244.92,244.0,244.28,62569.0,236.9458,237.4499,236.558,236.8294,62569.0
2022-01-11 11:30:00,244.39,246.67,244.05,246.55,48425.0,236.9361,239.1465,236.6064,239.0302,48425.0
2022-01-11 12:00:00,246.54,247.1,246.23,246.57,33734.0,239.0205,239.5634,238.72,239.0496,33734.0
2022-01-11 12:30:00,246.6,248.54,246.6,248.42,26962.0,239.0787,240.9595,239.0787,240.8432,26962.0
2022-01-11 13:00:00,248.51,248.67,247.76,248.43,32928.0,240.9304,241.0855,240.2033,240.8529,32928.0
2022-01-11 13:30:00,248.5,248.98,247.83,248.8,34666.0,240.9207,241.3861,240.2712,241.2116,34666.0
2022-01-11 14:00:00,248.66,249.24,248.4,249.24,30463.0,241.0758,241.6381,240.8238,241.6381,30463.0
2022-01-11 14:30:00,249.24,249.83,249.22,249.62,31698.0,241.6381,242.2102,241.6188,242.0066,31698.0
2022-01-11 15:00:00,249.6,250.38,249.33,250.0,47584.0,241.9872,242.7434,241.7254,242.375,47584.0
2022-01-11 15:30:00,250.06,250.68,249.59,250.52,163115.0,242.4331,243.0342,241.9775,242.8791,163115.0
2022-01-12 09:30:00,250.91,253.28,250.64,252.93,55231.0,243.2572,245.5549,242.9954,245.2156,55231.0
2022-01-12 10:00:00,253.06,253.7,251.61,251.89,53266.0,245.3416,245.9621,243.9359,244.2073,53266.0
2022-01-12 10:30:00,252.0,252.14,249.73,251.78,48351.0,244.314,244.4497,242.1132,244.1007,48351.0
2022-01-12 11:00:00,251.57,251.66,248.05,249.38,38447.0,243.8971,243.9843,240.4844,241.7739,38447.0
2022-01-12 11:30:00,249.5,250.03,249.05,249.06,19912.0,241.8902,242.4041,241.4539,241.4636,19912.0
2022-01-12 12:00:00,248.96,249.85,248.69,249.52,19198.0,241.3667,242.2295,241.1049,241.9096,19198.0
2022-01-12 12:30:00,249.46,250.19,248.81,249.95,25884.0,241.8514,242.5592,241.2213,242.3265,25884.0
2022-01-12 13:00:00,249.99,250.07,249.45,249.58,20308.0,242.3653,242.4428,241.8417,241.9678,20308.0
2022-01-12 13:30:00,249.58,249.8,248.63,248.63,19315.0,241.9678,242.1811,241.0468,241.0468,19315.0
2022-01-12 14:00:00,248.68,249.59,248.68,249.54,31690.0,241.0952,241.9775,241.0952,241.929,31690.0
2022-01-12 14:30:00,249.6,249.85,248.77,249.69,40646.0,241.9872,242.2295,241.1825,242.0744,40646.0
2022-01-12 15:00:00,249.67,249.81,249.22,249.6,42877.0,242.055,242.1908,241.6188,241.9872,42877.0
2022-01-12 15:30:00,249.46,250.08,249.22,249.29,142634.0,241.8514,242.4525,241.6188,241.6866,142634.0
2022-01-13 09:30:00,249.92,251.81,249.42,251.63,57078.0,242.2974,244.1298,241.8127,243.9553,57078.0
2022-01-13 10:00:00,251.64,253.38,251.33,253.12,26865.0,243.9649,245.6519,243.6644,245.3998,26865.0
2022-01-13 10:30:00,253.18,255.25,253.11,254.73,36075.0,245.458,247.4648,245.3901,246.9607,36075.0
2022-01-13 11:00:00,254.87,257.0,254.72,256.87,40839.0,247.0964,249.1615,246.951,249.0354,40839.0
2022-01-13 11:30:00,256.96,257.76,256.29,256.91,34899.0,249.1227,249.8983,248.4731,249.0742,34899.0
2022-01-13 12:00:00,256.91,256.97,255.67,255.9,18949.0,249.0742,249.1324,247.872,248.095,18949.0
2022-01-13 12:30:00,255.92,257.33,255.85,256.68,38912.0,248.1144,249.4814,248.0465,248.8512,38912.0
2022-01-13 13:00:00,256.67,258.24,256.55,257.43,25587.0,248.8415,250.3636,248.7252,249.5783,25587.0
2022-01-13 13:30:00,257.3,257.66,256.82,257.66,24121.0,249.4523,249.8013,248.987,249.8013,24121.0
2022-01-13 14:00:00,257.7,258.05,256.17,256.47,29550.0,249.8401,250.1794,248.3568,248.6476,29550.0
2022-01-13 14:30:00,256.45,256.45,255.78,256.16,27190.0,248.6282,248.6282,247.9787,248.3471,27190.0
2022-01-13 15:00:00,256.24,256.24,254.46,255.35,51426.0,248.4246,248.4246,246.6989,247.5618,51426.0
2022-01-13 15:30:00,255.37,255.49,253.53,254.63,157773.0,247.5812,247.6975,245.7973,246.8637,157773.0
2022-01-14 09:30:00,252.53,254.96,252.24,254.37,98698.0,244.8278,247.1837,244.5466,246.6117,98698.0
2022-01-14 10:00:00,254.35,256.65,253.0,255.83,89734.0,246.5923,248.8221,245.2835,248.0271,89734.0
2022-01-14 10:30:00,255.83,256.66,255.39,256.1,44671.0,248.0271,248.8318,247.6006,248.2889,44671.0
2022-01-14 11:00:00,256.09,256.4,253.54,254.9,28802.0,248.2792,248.5798,245.807,247.1255,28802.0
2022-01-14 11:30:00,255.03,256.03,254.47,255.64,25135.0,247.2515,248.221,246.7086,247.8429,25135.0
2022-01-14 12:00:00,255.55,256.03,255.47,255.85,33844.0,247.7557,248.221,247.6781,248.0465,33844.0
2022-01-14 12:30:00,255.7,255.71,254.26,254.62,61371.0,247.9011,247.9108,246.505,246.8541,61371.0
2022-01-14 13:00:00,254.56,255.02,254.17,254.47,31801.0,246.7959,247.2419,246.4178,246.7086,31801.0
2022-01-14 13:30:00,254.34,256.14,254.34,255.87,35935.0,246.5826,248.3277,246.5826,248.0659,35935.0
2022-01-14 14:00:00,255.82,255.84,254.5,254.79,30461.0,248.0175,248.0368,246.7377,247.0189,30461.0
2022-01-14 14:30:00,254.77,256.19,254.74,256.08,20286.0,246.9995,248.3762,246.9704,248.2695,20286.0
2022-01-14 15:00:00,256.2,256.5,255.8,256.16,37708.0,248.3859,248.6767,247.9981,248.3471,37708.0
2022-01-14 15:30:00,256.23,257.33,255.95,256.89,138937.0,248.4149,249.4814,248.1435,249.0548,138937.0
2022-01-18 09:30:00,254.05,255.57,251.62,252.54,80765.0,246.3014,247.7751,243.9456,244.8375,80765.0
2022-01-18 10:00:00,252.57,253.37,250.16,251.32,53071.0,244.8666,245.6422,242.5301,243.6547,53071.0
2022-01-18 10:30:00,251.3,252.11,250.53,251.2,37333.0,243.6353,244.4206,242.8888,243.5384,37333.0
2022-01-18 11:00:00,251.2,253.35,250.84,253.05,23558.0,243.5384,245.6228,243.1893,245.3319,23558.0
2022-01-18 11:30:00,252.95,252.95,251.19,251.53,47325.0,245.235,245.235,243.5287,243.8583,47325.0
2022-01-18 12:00:00,251.46,251.73,250.38,251.21,27732.0,243.7904,244.0522,242.7434,243.5481,27732.0
2022-01-18 12:30:00,251.15,251.26,250.52,250.61,42129.0,243.4899,243.5965,242.8791,242.9664,42129.0
2022-01-18 13:00:00,250.59,251.46,250.22,250.31,36287.0,242.947,243.7904,242.5883,242.6755,36287.0
2022-01-18 13:30:00,250.31,253.38,250.29,252.58,36930.0,242.6755,245.6519,242.6561,244.8763,36930.0
2022-01-18 14:00:00,252.63,252.79,251.74,251.91,22139.0,244.9248,245.0799,244.0619,244.2267,22139.0
2022-01-18 14:30:00,251.99,252.36,251.12,251.57,55538.0,244.3043,244.663,243.4608,243.8971,55538.0
2022-01-18 15:00:00,251.3,251.85,250.53,250.6,50117.0,243.6353,244.1685,242.8888,242.9567,50117.0
2022-01-18 15:30:00,250.51,250.71,247.66,248.73,296286.0,242.8694,243.0633,240.1063,241.1437,296286.0
2022-01-19 09:30:00,249.71,251.08,247.85,249.27,72645.0,242.0938,243.422,240.2905,241.6672,72645.0
2022-01-19 10:00:00,249.43,249.58,244.68,244.91,76802.0,241.8224,241.9678,237.2172,237.4402,76802.0
2022-01-19 10:30:00,245.08,248.3,244.86,248.15,48681.0,237.605,240.7268,237.3917,240.5814,48681.0
2022-01-19 11:00:00,247.98,248.07,245.52,246.77,55858.0,240.4166,240.5038,238.0316,239.2435,55858.0
2022-01-19 11:30:00,246.9,247.87,245.31,247.77,41564.0,239.3695,240.3099,237.828,240.213,41564.0
2022-01-19 12:00:00,247.74,248.92,247.6,248.71,27520.0,240.1839,241.3279,240.0482,241.1243,27520.0
2022-01-19 12:30:00,248.7,248.92,247.83,248.67,26238.0,241.1146,241.3279,240.2712,241.0855,26238.0
2022-01-19 13:00:00,248.61,248.61,247.91,248.01,26951.0,241.0274,241.0274,240.3487,240.4457,26951.0
2022-01-19 13:30:00,247.87,248.45,247.69,248.21,26513.0,240.3099,240.8722,240.1354,240.6396,26513.0
2022-01-19 14:00:00,248.04,248.37,247.68,247.95,26058.0,240.4747,240.7947,240.1257,240.3875,26058.0
2022-01-19 14:30:00,247.93,248.24,247.47,248.1,38510.0,240.3681,240.6686,239.9221,240.5329,38510.0
2022-01-19 15:00:00,248.09,248.31,246.56,246.58,59742.0,240.5232,240.7365,239.0399,239.0593,59742.0
2022-01-19 15:30:00,246.56,247.17,245.12,245.33,194770.0,239.0399,239.6313,237.6438,237.8474,194770.0
2022-01-20 09:30:00,246.55,248.14,244.48,247.12,77755.0,239.0302,240.5717,237.0233,239.5828,77755.0
2022-01-20 10:00:00,246.83,246.83,244.8,245.56,58418.0,239.3017,239.3017,237.3336,238.0704,58418.0
2022-01-20 10:30:00,245.56,247.26,245.56,246.87,44641.0,238.0704,239.7185,238.0704,239.3404,44641.0
2022-01-20 11:00:00,246.78,247.08,245.75,245.84,71449.0,239.2532,239.544,238.2546,238.3418,71449.0
2022-01-20 11:30:00,245.86,246.38,244.24,246.19,143482.0,238.3612,238.8654,236.7906,238.6812,143482.0
2022-01-20 12:00:00,246.37,247.08,246.25,246.79,47795.0,238.8557,239.544,238.7393,239.2629,47795.0
2022-01-20 12:30:00,246.83,247.27,246.23,246.72,41041.0,239.3017,239.7282,238.72,239.195,41041.0
2022-01-20 13:00:00,246.74,246.74,245.19,245.6,47388.0,239.2144,239.2144,237.7117,238.1092,47388.0
2022-01-20 13:30:00,245.65,246.02,244.79,244.98,41938.0,238.1576,238.5164,237.3239,237.5081,41938.0
2022-01-20 14:00:00,244.91,245.73,244.02,244.09,48173.0,237.4402,238.2352,236.5774,236.6452,48173.0
2022-01-20 14:30:00,244.06,244.19,243.18,243.76,45100.0,236.6161,236.7422,235.763,236.3253,45100.0
2022-01-20 15:00:00,243.74,244.11,242.34,242.37,71863.0,236.3059,236.6646,234.9486,234.9777,71863.0
2022-01-20 15:30:00,242.34,242.67,239.55,240.69,354771.0,234.9486,235.2685,232.2437,233.3489,354771.0
2022-01-21 09:30:00,240.48,241.38,238.38,239.08,140167.0,233.1453,234.0179,231.1094,231.788,140167.0
2022-01-21 10:00:00,239.27,239.58,237.51,238.89,73383.0,231.9722,232.2728,230.2659,231.6038,73383.0
2022-01-21 10:30:00,238.93,240.23,238.06,240.0,102546.0,231.6426,232.903,230.7991,232.68,102546.0
2022-01-21 11:00:00,240.05,240.4,238.87,239.69,107096.0,232.7284,233.0678,231.5844,232.3794,107096.0
2022-01-21 11:30:00,239.58,239.58,238.13,238.62,38048.0,232.2728,232.2728,230.867,231.3421,38048.0
2022-01-21 12:00:00,238.69,239.61,238.04,239.35,41632.0,231.4099,232.3019,230.7797,232.0498,41632.0
2022-01-21 12:30:00,239.34,239.58,238.34,238.59,38105.0,232.0401,232.2728,231.0706,231.313,38105.0
2022-01-21 13:00:00,238.72,239.14,237.8,238.08,39430.0,231.439,231.8462,230.5471,230.8185,39430.0
2022-01-21 13:30:00,238.06,239.1,238.06,238.51,35406.0,230.7991,231.8074,230.7991,231.2354,35406.0
2022-01-21 14:00:00,238.51,239.71,238.37,238.84,48870.0,231.2354,232.3988,231.0997,231.5553,48870.0
2022-01-21 14:30:00,238.76,239.73,238.29,238.33,43765.0,231.4778,232.4182,231.0221,231.0609,43765.0
2022-01-21 15:00:00,238.31,238.8,237.46,237.83,49483.0,231.0415,231.5166,230.2174,230.5762,49483.0
2022-01-21 15:30:00,237.85,239.0,237.52,237.71,162959.0,230.5955,231.7105,230.2756,230.4598,162959.0
2022-01-24 09:30:00,234.3,237.58,234.3,235.91,87471.0,227.1538,230.3338,227.1538,228.7147,87471.0
2022-01-24 10:00:00,235.91,236.95,233.13,236.12,84369.0,228.7147,229.723,226.0195,228.9183,84369.0
2022-01-24 10:30:00,236.26,238.28,235.29,237.24,78862.0,229.054,231.0124,228.1136,230.0041,78862.0
2022-01-24 11:00:00,236.89,237.55,234.3,234.71,38388.0,229.6648,230.3047,227.1538,227.5513,38388.0
2022-01-24 11:30:00,234.96,235.02,232.86,234.26,43334.0,227.7937,227.8519,225.7577,227.115,43334.0
2022-01-24 12:00:00,234.25,234.62,231.76,232.55,42711.0,227.1053,227.4641,224.6913,225.4572,42711.0
2022-01-24 12:30:00,232.55,234.27,231.81,233.86,72761.0,225.4572,227.1247,224.7398,226.7272,72761.0
2022-01-24 13:00:00,233.92,235.55,233.18,234.0,90695.0,226.7854,228.3657,226.068,226.863,90695.0
2022-01-24 13:30:00,234.12,237.27,233.96,237.22,54985.0,226.9793,230.0332,226.8242,229.9848,54985.0
2022-01-24 14:00:00,237.35,238.4,236.12,236.14,61554.0,230.1108,231.1288,228.9183,228.9377,61554.0
2022-01-24 14:30:00,236.33,237.78,235.65,237.78,38861.0,229.1219,230.5277,228.4626,230.5277,38861.0
2022-01-24 15:00:00,237.58,239.83,237.58,239.34,53251.0,230.3338,232.5152,230.3338,232.0401,53251.0
2022-01-24 15:30:00,239.2,244.38,238.91,243.49,219384.0,231.9044,236.9264,231.6232,236.0635,219384.0
2022-01-25 09:30:00,239.97,241.57,237.14,238.03,82645.0,232.6509,234.2021,229.9072,230.7701,82645.0
2022-01-25 10:00:00,237.63,239.91,236.79,239.91,126449.0,230.3823,232.5927,229.5679,232.5927,126449.0
2022-01-25 10:30:00,239.86,240.07,238.35,238.35,61149.0,232.5442,232.7478,231.0803,231.0803,61149.0
2022-01-25 11:00:00,238.29,240.08,237.7,239.56,59074.0,231.0221,232.7575,230.4501,232.2534,59074.0
2022-01-25 11:30:00,239.72,239.72,237.24,237.78,38865.0,232.4085,232.4085,230.0041,230.5277,38865.0
2022-01-25 12:00:00,237.79,239.98,237.11,238.92,40805.0,230.5374,232.6606,229.8781,231.6329,40805.0
2022-01-25 12:30:00,238.81,238.96,237.34,238.45,34068.0,231.5263,231.6717,230.1011,231.1772,34068.0
2022-01-25 13:00:00,238.32,239.65,237.56,239.65,38117.0,231.0512,232.3406,230.3144,232.3406,38117.0
2022-01-25 13:30:00,239.61,241.04,239.52,240.85,30479.0,232.3019,233.6882,232.2146,233.504,30479.0
2022-01-25 14:00:00,240.85,241.26,239.72,241.04,51611.0,233.504,233.9015,232.4085,233.6882,51611.0
2022-01-25 14:30:00,241.12,241.89,240.16,241.77,55666.0,233.7658,234.5123,232.8351,234.396,55666.0
2022-01-25 15:00:00,241.76,241.76,239.56,239.61,62501.0,234.3863,234.3863,232.2534,232.3019,62501.0
2022-01-25 15:30:00,239.48,240.46,238.75,239.11,190546.0,232.1758,233.1259,231.4681,231.8171,190546.0
2022-01-26 09:30:00,240.11,244.37,238.54,244.21,78130.0,232.7866,236.9167,231.2645,236.7616,78130.0
2022-01-26 10:00:00,244.21,246.78,243.23,243.83,98792.0,236.7616,239.2532,235.8115,236.3932,98792.0
2022-01-26 10:30:00,243.55,243.74,241.43,242.24,63531.0,236.1217,236.3059,234.0664,234.8516,63531.0
2022-01-26 11:00:00,242.1,244.33,242.06,243.02,37987.0,234.7159,236.8779,234.6771,235.6079,37987.0
2022-01-26 11:30:00,243.09,243.47,242.19,242.9,43571.0,235.6757,236.0441,234.8032,235.4915,43571.0
2022-01-26 12:00:00,243.01,243.83,243.01,243.32,46117.0,235.5982,236.3932,235.5982,235.8987,46117.0
2022-01-26 12:30:00,243.4,243.4,242.23,242.54,43057.0,235.9763,235.9763,234.842,235.1425,43057.0
2022-01-26 13:00:00,242.55,242.55,241.04,241.31,72402.0,235.1522,235.1522,233.6882,233.95,72402.0
2022-01-26 13:30:00,241.24,242.24,241.07,241.6,92556.0,233.8821,234.8516,233.7173,234.2312,92556.0
2022-01-26 14:00:00,242.08,243.81,240.6,241.5,128651.0,234.6965,236.3738,233.2617,234.1342,128651.0
2022-01-26 14:30:00,241.09,242.25,237.93,238.31,120987.0,233.7367,234.8613,230.6731,231.0415,120987.0
2022-01-26 15:00:00,238.33,238.77,236.89,238.7,163905.0,231.0609,231.4875,229.6648,231.4196,163905.0
2022-01-26 15:30:00,238.93,240.58,237.87,240.08,362011.0,231.6426,233.2423,230.6149,232.7575,362011.0
2022-01-27 09:30:00,220.5,230.0,220.5,228.12,365298.0,213.7747,222.985,213.7747,221.1623,365298.0
2022-01-27 10:00:00,227.91,228.19,224.58,226.0,178290.0,220.9587,221.2302,217.7303,219.107,178290.0
2022-01-27 10:30:00,226.29,230.53,225.0,229.49,245878.0,219.3881,223.4988,218.1375,222.4905,245878.0
2022-01-27 11:00:00,229.64,232.01,229.19,229.46,156029.0,222.6359,224.9337,222.1997,222.4614,156029.0
2022-01-27 11:30:00,229.52,231.15,229.51,230.49,72487.0,222.5196,224.0999,222.5099,223.46,72487.0
2022-01-27 12:00:00,230.37,230.59,228.81,229.13,118031.0,223.3437,223.557,221.8313,222.1415,118031.0
2022-01-27 12:30:00,229.15,229.5,227.44,227.72,128788.0,222.1609,222.5002,220.503,220.7745,128788.0
2022-01-27 13:00:00,227.91,228.53,226.54,227.0,160265.0,220.9587,221.5598,219.6305,220.0765,160265.0
2022-01-27 13:30:00,226.91,228.02,226.23,227.53,99787.0,219.9892,221.0654,219.33,220.5903,99787.0
2022-01-27 14:00:00,227.53,229.74,227.47,228.34,75089.0,220.5903,222.7329,220.5321,221.3756,75089.0
2022-01-27 14:30:00,228.34,229.98,228.0,228.79,68291.0,221.3756,222.9656,221.046,221.8119,68291.0
2022-01-27 15:00:00,228.91,229.63,227.7,228.8,56155.0,221.9282,222.6263,220.7551,221.8216,56155.0
2022-01-27 15:30:00,228.87,230.79,228.68,228.71,250066.0,221.8894,223.7509,221.7052,221.7343,250066.0
2022-01-28 09:30:00,229.01,232.71,228.7,231.73,202978.0,222.0252,225.6123,221.7246,224.6622,202978.0
2022-01-28 10:00:00,231.9,234.42,231.9,233.83,125089.0,224.827,227.2702,224.827,226.6982,125089.0
2022-01-28 10:30:00,234.08,234.19,230.26,231.17,63950.0,226.9405,227.0472,223.237,224.1193,63950.0
2022-01-28 11:00:00,231.2,232.62,230.5,231.6,48388.0,224.1484,225.5251,223.4697,224.5362,48388.0
2022-01-28 11:30:00,231.72,233.16,231.39,232.62,49180.0,224.6525,226.0486,224.3326,225.5251,49180.0
2022-01-28 12:00:00,232.62,233.89,231.63,232.28,84137.0,225.5251,226.7563,224.5653,225.1954,84137.0
2022-01-28 12:30:00,232.27,232.37,231.36,231.46,46917.0,225.1857,225.2827,224.3035,224.4004,46917.0
2022-01-28 13:00:00,231.45,232.21,231.34,232.11,42842.0,224.3907,225.1276,224.2841,225.0306,42842.0
2022-01-28 13:30:00,232.11,233.29,231.68,232.75,44487.0,225.0306,226.1746,224.6137,225.6511,44487.0
2022-01-28 14:00:00,232.74,233.11,231.59,232.02,50916.0,225.6414,226.0001,224.5265,224.9434,50916.0
2022-01-28 14:30:00,231.89,234.25,231.72,234.09,50043.0,224.8173,227.1053,224.6525,226.9502,50043.0
2022-01-28 15:00:00,234.16,234.26,233.31,234.09,65534.0,227.0181,227.115,226.194,226.9502,65534.0
2022-01-28 15:30:00,233.92,236.66,233.35,236.61,222809.0,226.7854,229.4418,226.2328,229.3934,222809.0
2022-01-31 09:30:00,235.0,240.95,234.23,239.89,141354.0,227.8325,233.601,227.086,232.5733,141354.0
2022-01-31 10:00:00,239.7,241.55,238.91,239.49,89182.0,232.3891,234.1827,231.6232,232.1855,89182.0
2022-01-31 10:30:00,239.2,239.39,237.87,238.42,73281.0,231.9044,232.0886,230.6149,231.1482,73281.0
2022-01-31 11:00:00,238.38,238.48,237.29,238.07,55338.0,231.1094,231.2063,230.0526,230.8088,55338.0
2022-01-31 11:30:00,238.16,240.37,238.14,240.05,57420.0,230.8961,233.0387,230.8767,232.7284,57420.0
2022-01-31 12:00:00,240.11,240.34,239.17,240.14,44649.0,232.7866,233.0096,231.8753,232.8157,44649.0
2022-01-31 12:30:00,240.14,240.61,239.51,240.48,37747.0,232.8157,233.2714,232.2049,233.1453,37747.0
2022-01-31 13:00:00,240.55,242.24,240.44,242.05,59599.0,233.2132,234.8516,233.1065,234.6674,59599.0
2022-01-31 13:30:00,242.06,242.28,241.43,241.73,48848.0,234.6771,234.8904,234.0664,234.3572,48848.0
2022-01-31 14:00:00,241.73,241.92,240.93,241.26,55082.0,234.3572,234.5414,233.5816,233.9015,55082.0
2022-01-31 14:30:00,241.27,241.31,240.16,240.16,52625.0,233.9112,233.95,232.8351,232.8351,52625.0
2022-01-31 15:00:00,240.34,240.5,238.25,239.45,102456.0,233.0096,233.1647,230.9833,232.1467,102456.0
2022-01-31 15:30:00,239.36,240.54,239.04,240.05,334710.0,232.0595,233.2035,231.7492,232.7284,334710.0
2022-02-01 09:30:00,241.19,243.0,239.43,239.92,121389.0,233.8337,235.5885,232.1274,232.6024,121389.0
2022-02-01 10:00:00,240.08,240.08,238.06,238.34,69300.0,232.7575,232.7575,230.7991,231.0706,69300.0
2022-02-01 10:30:00,238.42,238.67,236.02,236.16,97865.0,231.1482,231.3905,228.8214,228.9571,97865.0
2022-02-01 11:00:00,236.04,237.01,235.41,236.64,99733.0,228.8407,229.7812,228.23,229.4224,99733.0
2022-02-01 11:30:00,236.64,238.35,235.91,238.21,95310.0,229.4224,231.0803,228.7147,230.9446,95310.0
2022-02-01 12:00:00,238.19,238.63,237.35,237.51,40192.0,230.9252,231.3518,230.1108,230.2659,40192.0
2022-02-01 12:30:00,237.6,238.42,236.83,238.39,53218.0,230.3532,231.1482,229.6067,231.1191,53218.0
2022-02-01 13:00:00,238.36,239.15,237.79,238.11,48848.0,231.09,231.8559,230.5374,230.8476,48848.0
2022-02-01 13:30:00,237.97,237.99,237.33,237.49,57642.0,230.7119,230.7313,230.0914,230.2465,57642.0
2022-02-01 14:00:00,237.51,237.64,236.16,236.59,79425.0,230.2659,230.3919,228.9571,229.374,79425.0
2022-02-01 14:30:00,236.54,236.74,235.89,236.5,79278.0,229.3255,229.5194,228.6953,229.2867,79278.0
2022-02-01 15:00:00,236.4,237.97,236.4,237.85,74295.0,229.1898,230.7119,229.1898,230.5955,74295.0
2022-02-01 15:30:00,237.83,237.97,237.2,237.3,294257.0,230.5762,230.7119,229.9654,230.0623,294257.0
2022-02-02 09:30:00,236.67,240.74,236.35,239.39,89013.0,229.4515,233.3974,229.1413,232.0886,89013.0
2022-02-02 10:00:00,239.56,240.9,239.4,239.72,56753.0,232.2534,233.5525,232.0983,232.4085,56753.0
2022-02-02 10:30:00,239.56,240.74,238.89,240.03,38839.0,232.2534,233.3974,231.6038,232.7091,38839.0
2022-02-02 11:00:00,240.03,241.1,239.41,240.95,28047.0,232.7091,233.7464,232.108,233.601,28047.0
2022-02-02 11:30:00,240.87,241.15,240.53,241.01,17670.0,233.5234,233.7949,233.1938,233.6592,17670.0
2022-02-02 12:00:00,240.97,241.51,240.71,240.85,13036.0,233.6204,234.1439,233.3683,233.504,13036.0
2022-02-02 12:30:00,240.74,241.99,240.68,241.99,11529.0,233.3974,234.6093,233.3392,234.6093,11529.0
2022-02-02 13:00:00,241.83,242.27,241.0,241.17,13027.0,234.4542,234.8807,233.6495,233.8143,13027.0
2022-02-02 13:30:00,241.17,241.38,240.71,241.14,20467.0,233.8143,234.0179,233.3683,233.7852,20467.0
2022-02-02 14:00:00,241.07,241.29,239.88,240.63,38792.0,233.7173,233.9306,232.5636,233.2908,38792.0
2022-02-02 14:30:00,240.38,241.4,240.21,241.13,33554.0,233.0484,234.0373,232.8836,233.7755,33554.0
2022-02-02 15:00:00,241.21,241.52,240.53,241.05,76892.0,233.8531,234.1536,233.1938,233.6979,76892.0
2022-02-02 15:30:00,241.12,241.69,240.62,240.74,128351.0,233.7658,234.3184,233.2811,233.3974,128351.0
2022-02-03 09:30:00,239.82,242.48,238.63,241.71,61222.0,232.5055,235.0843,231.3518,234.3378,61222.0
2022-02-03 10:00:00,241.59,242.64,241.26,242.42,35274.0,234.2215,235.2394,233.9015,235.0262,35274.0
2022-02-03 10:30:00,242.5,243.78,242.36,243.68,42725.0,235.1037,236.3447,234.968,236.2477,42725.0
2022-02-03 11:00:00,243.59,243.97,243.14,243.24,65240.0,236.1605,236.5289,235.7242,235.8211,65240.0
2022-02-03 11:30:00,243.16,243.22,242.42,242.93,46580.0,235.7436,235.8018,235.0262,235.5206,46580.0
2022-02-03 12:00:00,242.94,243.24,242.15,242.43,33391.0,235.5303,235.8211,234.7644,235.0359,33391.0
2022-02-03 12:30:00,242.42,242.88,241.35,241.64,24952.0,235.0262,235.4721,233.9888,234.2699,24952.0
2022-02-03 13:00:00,241.5,241.78,241.18,241.33,19236.0,234.1342,234.4057,233.824,233.9694,19236.0
2022-02-03 13:30:00,241.32,241.76,241.14,241.22,18929.0,233.9597,234.3863,233.7852,233.8628,18929.0
2022-02-03 14:00:00,241.26,241.71,240.81,241.1,59074.0,233.9015,234.3378,233.4653,233.7464,59074.0
2022-02-03 14:30:00,240.99,241.09,240.25,240.78,28286.0,233.6398,233.7367,232.9223,233.4362,28286.0
2022-02-03 15:00:00,240.83,241.51,240.39,241.47,40755.0,233.4847,234.1439,233.0581,234.1051,40755.0
2022-02-03 15:30:00,241.36,241.52,240.1,240.86,138452.0,233.9985,234.1536,232.7769,233.5137,138452.0
2022-02-04 09:30:00,238.8,240.35,238.16,239.15,58756.0,231.5166,233.0193,230.8961,231.8559,58756.0
2022-02-04 10:00:00,239.33,239.47,236.43,236.43,69301.0,232.0304,232.1661,229.2189,229.2189,69301.0
2022-02-04 10:30:00,236.37,236.63,234.95,236.33,89634.0,229.1607,229.4128,227.784,229.1219,89634.0
2022-02-04 11:00:00,236.25,236.91,234.9,236.73,68603.0,229.0443,229.6842,227.7355,229.5097,68603.0
2022-02-04 11:30:00,236.73,238.22,236.62,237.64,33995.0,229.5097,230.9543,229.4031,230.3919,33995.0
2022-02-04 12:00:00,237.64,238.66,237.28,238.5,46258.0,230.3919,231.3808,230.0429,231.2257,46258.0
2022-02-04 12:30:00,238.45,239.38,238.36,239.38,33403.0,231.1772,232.0789,231.09,232.0789,33403.0
2022-02-04 13:00:00,239.26,240.15,239.19,239.87,32684.0,231.9625,232.8254,231.8947,232.5539,32684.0
2022-02-04 13:30:00,239.91,240.73,239.78,240.49,34416.0,232.5927,233.3877,232.4667,233.155,34416.0
2022-02-04 14:00:00,240.49,240.5,239.81,240.37,37044.0,233.155,233.1647,232.4958,233.0387,37044.0
2022-02-04 14:30:00,240.36,241.5,240.35,241.34,53820.0,233.029,234.1342,233.0193,233.9791,53820.0
2022-02-04 15:00:00,241.4,241.73,241.18,241.59,70669.0,234.0373,234.3572,233.824,234.2215,70669.0
2022-02-04 15:30:00,241.59,242.07,238.97,239.09,189010.0,234.2215,234.6868,231.6814,231.7977,189010.0
2022-02-07 09:30:00,238.58,239.49,232.77,232.99,123192.0,231.3033,232.1855,225.6705,225.8838,123192.0
2022-02-07 10:00:00,232.96,234.05,231.88,233.28,88377.0,225.8547,226.9114,224.8076,226.1649,88377.0
2022-02-07 10:30:00,233.28,233.97,232.11,233.58,58548.0,226.1649,226.8339,225.0306,226.4558,58548.0
2022-02-07 11:00:00,233.53,234.02,232.93,233.47,40908.0,226.4073,226.8824,225.8256,226.3491,40908.0
2022-02-07 11:30:00,233.55,233.59,230.66,232.11,90242.0,226.4267,226.4655,223.6248,225.0306,90242.0
2022-02-07 12:00:00,231.76,232.13,230.89,231.1,31971.0,224.6913,225.05,223.8478,224.0514,31971.0
2022-02-07 12:30:00,231.21,231.93,231.12,231.86,37228.0,224.1581,224.8561,224.0708,224.7882,37228.0
2022-02-07 13:00:00,231.89,231.89,231.18,231.71,32122.0,224.8173,224.8173,224.129,224.6428,32122.0
2022-02-07 13:30:00,231.66,232.5,231.5,232.13,32170.0,224.5943,225.4087,224.4392,225.05,32170.0
2022-02-07 14:00:00,232.01,233.33,231.55,233.33,36641.0,224.9337,226.2134,224.4877,226.2134,36641.0
2022-02-07 14:30:00,233.39,233.59,232.93,233.3,28590.0,226.2716,226.4655,225.8256,226.1843,28590.0
2022-02-07 15:00:00,233.26,234.15,233.14,233.58,57518.0,226.1455,227.0084,226.0292,226.4558,57518.0
2022-02-07 15:30:00,233.58,233.69,231.95,232.47,165898.0,226.4558,226.5624,224.8755,225.3796,165898.0
2022-02-08 09:30:00,232.72,234.43,231.67,233.54,113060.0,225.622,227.2799,224.604,226.417,113060.0
2022-02-08 10:00:00,233.54,236.31,233.21,236.19,74969.0,226.417,229.1025,226.0971,228.9862,74969.0
2022-02-08 10:30:00,236.18,236.59,235.35,235.84,57970.0,228.9765,229.374,228.1718,228.6468,57970.0
2022-02-08 11:00:00,235.91,237.47,235.85,237.39,39266.0,228.7147,230.2271,228.6565,230.1496,39266.0
2022-02-08 11:30:00,237.48,238.22,237.04,237.3,33673.0,230.2368,230.9543,229.8102,230.0623,33673.0
2022-02-08 12:00:00,237.31,238.21,237.21,238.01,29623.0,230.072,230.9446,229.9751,230.7507,29623.0
2022-02-08 12:30:00,238.07,238.93,237.88,238.81,45409.0,230.8088,231.6426,230.6246,231.5263,45409.0
2022-02-08 13:00:00,238.87,239.69,238.76,239.55,71834.0,231.5844,232.3794,231.4778,232.2437,71834.0
2022-02-08 13:30:00,239.63,240.0,239.26,239.79,96543.0,232.3213,232.68,231.9625,232.4764,96543.0
2022-02-08 14:00:00,239.7,240.25,239.05,239.17,36944.0,232.3891,232.9223,231.7589,231.8753,36944.0
2022-02-08 14:30:00,239.12,239.28,238.51,238.74,27990.0,231.8268,231.9819,231.2354,231.4584,27990.0
2022-02-08 15:00:00,238.74,239.94,238.6,239.66,62174.0,231.4584,232.6218,231.3227,232.3503,62174.0
2022-02-08 15:30:00,239.69,239.93,238.48,239.48,196617.0,232.3794,232.6121,231.2063,232.1758,196617.0
2022-02-09 09:30:00,240.87,243.87,240.86,242.96,58882.0,233.5234,236.4319,233.5137,235.5497,58882.0
2022-02-09 10:00:00,242.74,243.52,242.3,243.51,33098.0,235.3364,236.0926,234.9098,236.0829,33098.0
2022-02-09 10:30:00,243.62,244.35,243.62,244.09,33725.0,236.1896,236.8973,236.1896,236.6452,33725.0
2022-02-09 11:00:00,244.09,244.28,243.36,243.7,27259.0,236.6452,236.8294,235.9375,236.2671,27259.0
2022-02-09 11:30:00,243.8,244.41,243.58,244.24,27002.0,236.3641,236.9555,236.1508,236.7906,27002.0
2022-02-09 12:00:00,244.27,244.3,242.82,243.21,22891.0,236.8197,236.8488,235.414,235.7921,22891.0
2022-02-09 12:30:00,243.27,244.06,243.2,244.02,25309.0,235.8502,236.6161,235.7824,236.5774,25309.0
2022-02-09 13:00:00,244.08,244.57,243.87,244.53,20842.0,236.6355,237.1106,236.4319,237.0718,20842.0
2022-02-09 13:30:00,244.58,244.87,244.38,244.72,21823.0,237.1203,237.4014,236.9264,237.256,21823.0
2022-02-09 14:00:00,244.77,244.79,244.41,244.59,16028.0,237.3045,237.3239,236.9555,237.13,16028.0
2022-02-09 14:30:00,244.62,244.64,243.68,243.87,23341.0,237.1591,237.1784,236.2477,236.4319,23341.0
2022-02-09 15:00:00,243.78,244.05,243.4,243.99,26024.0,236.3447,236.6064,235.9763,236.5483,26024.0
2022-02-09 15:30:00,244.0,244.33,243.31,243.42,83393.0,236.558,236.8779,235.889,235.9957,83393.0
2022-02-10 09:30:00,240.46,246.48,239.81,246.09,88181.0,233.1259,238.9623,232.4958,238.5842,88181.0
2022-02-10 10:00:00,246.08,247.01,245.59,246.03,46358.0,238.5745,239.4762,238.0995,238.5261,46358.0
2022-02-10 10:30:00,245.87,247.02,245.49,246.56,48953.0,238.3709,239.4859,238.0025,239.0399,48953.0
2022-02-10 11:00:00,246.5,246.75,245.25,245.74,31663.0,238.9817,239.2241,237.7698,238.2449,31663.0
2022-02-10 11:30:00,245.79,245.87,244.11,244.34,49768.0,238.2934,238.3709,236.6646,236.8876,49768.0
2022-02-10 12:00:00,244.37,245.41,244.21,244.96,24639.0,236.9167,237.925,236.7616,237.4887,24639.0
2022-02-10 12:30:00,245.04,245.26,243.11,243.32,27778.0,237.5662,237.7795,235.6951,235.8987,27778.0
2022-02-10 13:00:00,243.33,243.9,242.13,242.17,26122.0,235.9084,236.461,234.745,234.7838,26122.0
2022-02-10 13:30:00,242.04,242.13,240.92,241.58,54449.0,234.6577,234.745,233.5719,234.2118,54449.0
2022-02-10 14:00:00,241.71,241.8,240.51,241.51,31097.0,234.3378,234.4251,233.1744,234.1439,31097.0
2022-02-10 14:30:00,241.51,241.79,240.3,240.31,47043.0,234.1439,234.4154,232.9708,232.9805,47043.0
2022-02-10 15:00:00,240.32,241.15,239.86,240.17,45312.0,232.9902,233.7949,232.5442,232.8448,45312.0
2022-02-10 15:30:00,240.06,240.37,238.34,239.9,131920.0,232.7381,233.0387,231.0706,232.583,131920.0
2022-02-11 09:30:00,240.1,242.56,239.37,241.79,46000.0,232.7769,235.1619,232.0692,234.4154,46000.0
2022-02-11 10:00:00,241.83,242.5,241.56,241.97,33639.0,234.4542,235.1037,234.1924,234.5899,33639.0
2022-02-11 10:30:00,241.9,242.1,241.01,241.65,25319.0,234.522,234.7159,233.6592,234.2796,25319.0
2022-02-11 11:00:00,241.68,242.46,241.11,241.11,25012.0,234.3087,235.0649,233.7561,233.7561,25012.0
2022-02-11 11:30:00,241.18,241.58,240.09,241.12,23305.0,233.824,234.2118,232.7672,233.7658,23305.0
2022-02-11 12:00:00,240.95,241.11,240.43,240.49,17991.0,233.601,233.7561,233.0969,233.155,17991.0
2022-02-11 12:30:00,240.6,240.93,239.76,240.2,22939.0,233.2617,233.5816,232.4473,232.8739,22939.0
2022-02-11 13:00:00,240.28,240.63,239.37,239.37,17398.0,232.9514,233.2908,232.0692,232.0692,17398.0
2022-02-11 13:30:00,239.43,239.43,237.0,237.44,27985.0,232.1274,232.1274,229.7715,230.198,27985.0
2022-02-11 14:00:00,237.42,238.68,236.98,237.24,25270.0,230.1787,231.4002,229.7521,230.0041,25270.0
2022-02-11 14:30:00,237.31,237.97,236.56,237.69,30055.0,230.072,230.7119,229.3449,230.4404,30055.0
2022-02-11 15:00:00,237.55,238.68,236.86,237.96,41877.0,230.3047,231.4002,229.6357,230.7022,41877.0
2022-02-11 15:30:00,237.81,238.7,236.7,237.59,167551.0,230.5568,231.4196,229.4806,230.3435,167551.0
2022-02-14 09:30:00,239.24,241.21,237.53,238.72,55039.0,231.9431,233.8531,230.2853,231.439,55039.0
2022-02-14 10:00:00,238.96,239.0,237.12,237.72,30767.0,231.6717,231.7105,229.8878,230.4695,30767.0
2022-02-14 10:30:00,237.69,238.03,236.55,236.87,57213.0,230.4404,230.7701,229.3352,229.6454,57213.0
2022-02-14 11:00:00,237.01,237.14,235.11,235.96,67834.0,229.7812,229.9072,227.9391,228.7632,67834.0
2022-02-14 11:30:00,235.92,236.46,235.36,236.3,31992.0,228.7244,229.2479,228.1815,229.0928,31992.0
2022-02-14 12:00:00,236.26,236.36,235.5,236.31,18354.0,229.054,229.151,228.3172,229.1025,18354.0
2022-02-14 12:30:00,236.35,237.49,235.9,237.09,30442.0,229.1413,230.2465,228.705,229.8587,30442.0
2022-02-14 13:00:00,237.2,237.61,236.8,236.9,14549.0,229.9654,230.3629,229.5776,229.6745,14549.0
2022-02-14 13:30:00,236.94,237.11,234.37,234.43,33335.0,229.7133,229.8781,227.2217,227.2799,33335.0
2022-02-14 14:00:00,234.43,235.97,234.07,235.46,33877.0,227.2799,228.7729,226.9308,228.2784,33877.0
2022-02-14 14:30:00,235.01,235.95,234.72,235.45,35362.0,227.8422,228.7535,227.561,228.2687,35362.0
2022-02-14 15:00:00,235.54,236.18,234.95,235.85,57015.0,228.356,228.9765,227.784,228.6565,57015.0
2022-02-14 15:30:00,235.69,236.6,235.15,235.22,148466.0,228.5014,229.3837,227.9779,228.0458,148466.0
2022-02-15 09:30:00,238.67,241.64,237.51,240.42,71449.0,231.3905,234.2699,230.2659,233.0872,71449.0
2022-02-15 10:00:00,240.41,240.92,239.28,240.75,31328.0,233.0775,233.5719,231.9819,233.4071,31328.0
2022-02-15 10:30:00,240.72,240.96,240.04,240.93,64527.0,233.378,233.6107,232.7187,233.5816,64527.0
2022-02-15 11:00:00,240.85,241.21,240.12,240.48,116858.0,233.504,233.8531,232.7963,233.1453,116858.0
2022-02-15 11:30:00,240.51,241.17,240.49,241.11,24775.0,233.1744,233.8143,233.155,233.7561,24775.0
2022-02-15 12:00:00,241.11,241.17,240.53,240.91,25328.0,233.7561,233.8143,233.1938,233.5622,25328.0
2022-02-15 12:30:00,240.91,241.21,239.96,239.96,48240.0,233.5622,233.8531,232.6412,232.6412,48240.0
2022-02-15 13:00:00,240.0,241.5,239.69,241.49,22389.0,232.68,234.1342,232.3794,234.1245,22389.0
2022-02-15 13:30:00,241.5,242.21,241.45,241.85,20438.0,234.1342,234.8226,234.0857,234.4735,20438.0
2022-02-15 14:00:00,241.86,242.0,241.36,242.0,21164.0,234.4832,234.619,233.9985,234.619,21164.0
2022-02-15 14:30:00,241.8,242.25,241.43,242.25,25308.0,234.4251,234.8613,234.0664,234.8613,25308.0
2022-02-15 15:00:00,242.23,242.46,241.83,242.03,47444.0,234.842,235.0649,234.4542,234.6481,47444.0
2022-02-15 15:30:00,241.93,242.6,241.12,242.37,139298.0,234.5511,235.2007,233.7658,234.9777,139298.0
2022-02-16 09:30:00,242.27,244.69,241.01,243.41,68294.0,234.8807,237.2269,233.6592,235.986,68294.0
2022-02-16 10:00:00,243.47,244.39,243.17,244.04,41777.0,236.0441,236.9361,235.7533,236.5967,41777.0
2022-02-16 10:30:00,244.15,244.23,243.3,243.67,99234.0,236.7034,236.781,235.8793,236.238,99234.0
2022-02-16 11:00:00,243.72,244.65,243.27,244.61,56115.0,236.2865,237.1881,235.8502,237.1494,56115.0
2022-02-16 11:30:00,244.61,244.68,243.86,244.27,64166.0,237.1494,237.2172,236.4222,236.8197,64166.0
2022-02-16 12:00:00,244.3,244.81,243.99,244.68,73093.0,236.8488,237.3433,236.5483,237.2172,73093.0
2022-02-16 12:30:00,244.69,246.18,244.24,246.09,56070.0,237.2269,238.6715,236.7906,238.5842,56070.0
2022-02-16 13:00:00,246.06,246.97,245.88,246.94,47428.0,238.5551,239.4374,238.3806,239.4083,47428.0
2022-02-16 13:30:00,246.93,247.84,246.68,247.67,62009.0,239.3986,240.2808,239.1562,240.116,62009.0
2022-02-16 14:00:00,247.67,250.62,247.39,250.52,94487.0,240.116,242.9761,239.8446,242.8791,94487.0
2022-02-16 14:30:00,250.63,251.19,250.1,251.18,118233.0,242.9858,243.5287,242.4719,243.519,118233.0
2022-02-16 15:00:00,251.24,252.48,251.17,252.47,142136.0,243.5771,244.7793,243.5093,244.7696,142136.0
2022-02-16 15:30:00,252.42,252.81,251.16,251.99,310254.0,244.7212,245.0993,243.4996,244.3043,310254.0
2022-02-17 09:30:00,250.77,253.67,250.01,250.8,114861.0,243.1215,245.933,242.3847,243.1506,114861.0
2022-02-17 10:00:00,250.84,251.63,249.61,249.84,51155.0,243.1893,243.9553,241.9969,242.2198,51155.0
2022-02-17 10:30:00,249.74,252.23,249.63,252.21,62916.0,242.1229,244.537,242.0163,244.5176,62916.0
2022-02-17 11:00:00,252.2,252.99,252.07,252.66,56436.0,244.5079,245.2738,244.3818,244.9538,56436.0
2022-02-17 11:30:00,252.67,254.85,252.65,254.24,72505.0,244.9635,247.077,244.9441,246.4856,72505.0
2022-02-17 12:00:00,254.2,254.64,253.79,254.46,38546.0,246.4469,246.8734,246.0494,246.6989,38546.0
2022-02-17 12:30:00,254.42,255.15,254.42,254.56,27386.0,246.6602,247.3679,246.6602,246.7959,27386.0
2022-02-17 13:00:00,254.47,255.48,254.36,255.36,33620.0,246.7086,247.6878,246.602,247.5715,33620.0
2022-02-17 13:30:00,255.34,255.93,254.59,254.61,31961.0,247.5521,248.1241,246.825,246.8444,31961.0
2022-02-17 14:00:00,254.56,254.66,252.87,252.89,43734.0,246.7959,246.8928,245.1574,245.1768,43734.0
2022-02-17 14:30:00,252.87,252.92,251.02,251.39,34209.0,245.1574,245.2059,243.3639,243.7226,34209.0
2022-02-17 15:00:00,251.39,252.09,251.1,251.85,50595.0,243.7226,244.4012,243.4414,244.1685,50595.0
2022-02-17 15:30:00,251.85,252.11,250.51,250.77,164671.0,244.1685,244.4206,242.8694,243.1215,164671.0
2022-02-18 09:30:00,250.05,254.81,249.73,254.81,83549.0,242.4234,247.0383,242.1132,247.0383,83549.0
2022-02-18 10:00:00,254.53,254.81,253.12,253.12,43003.0,246.7668,247.0383,245.3998,245.3998,43003.0
2022-02-18 10:30:00,253.12,253.12,251.61,251.61,61558.0,245.3998,245.3998,243.9359,243.9359,61558.0
2022-02-18 11:00:00,251.7,251.7,249.94,250.28,51067.0,244.0231,244.0231,242.3168,242.6464,51067.0
2022-02-18 11:30:00,250.35,250.94,247.82,247.85,53395.0,242.7143,243.2863,240.2615,240.2905,53395.0
2022-02-18 12:00:00,247.8,247.85,246.34,246.67,77430.0,240.2421,240.2905,238.8266,239.1465,77430.0
2022-02-18 12:30:00,246.59,246.89,245.16,245.32,55013.0,239.069,239.3598,237.6826,237.8377,55013.0
2022-02-18 13:00:00,245.27,245.51,244.69,244.87,39339.0,237.7892,238.0219,237.2269,237.4014,39339.0
2022-02-18 13:30:00,244.77,246.35,244.62,246.08,24211.0,237.3045,238.8363,237.1591,238.5745,24211.0
2022-02-18 14:00:00,245.95,246.58,244.74,246.53,43951.0,238.4485,239.0593,237.2754,239.0108,43951.0
2022-02-18 14:30:00,246.49,246.65,244.46,245.85,82259.0,238.972,239.1271,237.0039,238.3515,82259.0
2022-02-18 15:00:00,245.84,246.15,244.07,244.14,51531.0,238.3418,238.6424,236.6258,236.6937,51531.0
2022-02-18 15:30:00,244.14,244.64,243.06,244.07,137663.0,236.6937,237.1784,235.6466,236.6258,137663.0
2022-02-22 09:30:00,241.85,246.04,241.0,246.02,56482.0,234.4735,238.5357,233.6495,238.5164,56482.0
2022-02-22 10:00:00,246.0,246.0,243.66,245.31,58310.0,238.497,238.497,236.2283,237.828,58310.0
2022-02-22 10:30:00,245.31,245.82,243.98,244.0,44834.0,237.828,238.3225,236.5386,236.558,44834.0
2022-02-22 11:00:00,243.93,245.36,243.54,244.29,41326.0,236.4901,237.8765,236.112,236.8391,41326.0
2022-02-22 11:30:00,244.46,245.43,244.46,245.06,20879.0,237.0039,237.9444,237.0039,237.5856,20879.0
2022-02-22 12:00:00,245.12,245.61,244.81,244.81,27507.0,237.6438,238.1189,237.3433,237.3433,27507.0
2022-02-22 12:30:00,244.71,244.71,243.7,243.85,23188.0,237.2463,237.2463,236.2671,236.4125,23188.0
2022-02-22 13:00:00,243.86,244.27,243.02,243.3,21309.0,236.4222,236.8197,235.6079,235.8793,21309.0
2022-02-22 13:30:00,243.32,243.63,241.99,242.33,17329.0,235.8987,236.1993,234.6093,234.9389,17329.0
2022-02-22 14:00:00,242.26,243.21,241.65,242.63,39984.0,234.871,235.7921,234.2796,235.2298,39984.0
2022-02-22 14:30:00,242.66,245.05,242.52,244.43,36711.0,235.2588,237.5759,235.1231,236.9749,36711.0
2022-02-22 15:00:00,244.5,245.58,244.42,245.14,57773.0,237.0427,238.0898,236.9652,237.6632,57773.0
2022-02-22 15:30:00,244.95,245.38,242.95,244.21,144044.0,237.479,237.8959,235.54,236.7616,144044.0
2022-02-23 09:30:00,245.53,245.53,244.02,244.6,54820.0,238.0413,238.0413,236.5774,237.1397,54820.0
2022-02-23 10:00:00,244.39,244.54,241.31,241.34,29250.0,236.9361,237.0815,233.95,233.9791,29250.0
2022-02-23 10:30:00,241.21,242.63,240.86,242.36,42354.0,233.8531,235.2298,233.5137,234.968,42354.0
2022-02-23 11:00:00,242.33,243.04,241.75,242.83,26662.0,234.9389,235.6272,234.3766,235.4237,26662.0
2022-02-23 11:30:00,242.83,244.56,242.64,244.5,32874.0,235.4237,237.1009,235.2394,237.0427,32874.0
2022-02-23 12:00:00,244.64,245.05,243.93,244.97,32592.0,237.1784,237.5759,236.4901,237.4984,32592.0
2022-02-23 12:30:00,244.98,245.14,244.03,244.42,17645.0,237.5081,237.6632,236.5871,236.9652,17645.0
2022-02-23 13:00:00,244.25,244.25,242.96,243.27,16841.0,236.8003,236.8003,235.5497,235.8502,16841.0
2022-02-23 13:30:00,243.22,243.55,242.42,242.65,27547.0,235.8018,236.1217,235.0262,235.2491,27547.0
2022-02-23 14:00:00,242.64,243.12,241.99,242.11,29334.0,235.2394,235.7048,234.6093,234.7256,29334.0
2022-02-23 14:30:00,242.15,243.14,241.47,243.04,36232.0,234.7644,235.7242,234.1051,235.6272,36232.0
2022-02-23 15:00:00,243.04,243.04,242.23,242.69,41044.0,235.6272,235.6272,234.842,235.2879,41044.0
2022-02-23 15:30:00,242.62,242.64,240.83,241.8,101840.0,235.2201,235.2394,233.4847,234.4251,101840.0
2022-02-24 09:30:00,236.01,240.4,234.68,240.35,88941.0,228.8117,233.0678,227.5222,233.0193,88941.0
2022-02-24 10:00:00,240.05,240.06,236.0,236.22,71172.0,232.7284,232.7381,228.802,229.0153,71172.0
2022-02-24 10:30:00,236.24,238.2,235.82,238.03,47367.0,229.0346,230.9349,228.6275,230.7701,47367.0
2022-02-24 11:00:00,237.89,240.48,237.83,239.43,51288.0,230.6343,233.1453,230.5762,232.1274,51288.0
2022-02-24 11:30:00,239.54,240.98,238.9,240.81,65071.0,232.234,233.6301,231.6135,233.4653,65071.0
2022-02-24 12:00:00,240.82,241.0,239.34,239.75,41957.0,233.475,233.6495,232.0401,232.4376,41957.0
2022-02-24 12:30:00,239.92,240.45,239.24,239.5,34537.0,232.6024,233.1162,231.9431,232.1952,34537.0
2022-02-24 13:00:00,239.5,240.43,238.64,238.71,26936.0,232.1952,233.0969,231.3614,231.4293,26936.0
2022-02-24 13:30:00,238.61,239.94,238.14,238.39,39759.0,231.3324,232.6218,230.8767,231.1191,39759.0
2022-02-24 14:00:00,238.32,239.67,237.45,239.62,46725.0,231.0512,232.36,230.2077,232.3116,46725.0
2022-02-24 14:30:00,239.68,241.71,239.52,241.49,31699.0,232.3697,234.3378,232.2146,234.1245,31699.0
2022-02-24 15:00:00,241.34,242.48,241.31,241.42,40539.0,233.9791,235.0843,233.95,234.0567,40539.0
2022-02-24 15:30:00,241.4,244.16,241.25,243.45,129823.0,234.0373,236.7131,233.8918,236.0247,129823.0
2022-02-25 09:30:00,244.86,249.85,244.86,249.27,67083.0,237.3917,242.2295,237.3917,241.6672,67083.0
2022-02-25 10:00:00,248.73,251.29,248.44,251.07,73689.0,241.1437,243.6256,240.8625,243.4123,73689.0
2022-02-25 10:30:00,251.17,252.52,251.04,251.62,38933.0,243.5093,244.8181,243.3832,243.9456,38933.0
2022-02-25 11:00:00,251.78,254.07,251.38,252.86,40229.0,244.1007,246.3208,243.7129,245.1477,40229.0
2022-02-25 11:30:00,252.68,253.0,251.9,252.84,36990.0,244.9732,245.2835,244.217,245.1283,36990.0
2022-02-25 12:00:00,252.75,253.58,252.28,253.57,25601.0,245.0411,245.8458,244.5854,245.8361,25601.0
2022-02-25 12:30:00,253.52,253.95,252.37,252.46,34216.0,245.7876,246.2045,244.6727,244.7599,34216.0
2022-02-25 13:00:00,252.33,253.0,251.67,252.44,35347.0,244.6339,245.2835,243.994,244.7405,35347.0
2022-02-25 13:30:00,252.61,253.57,252.25,252.54,29547.0,244.9054,245.8361,244.5563,244.8375,29547.0
2022-02-25 14:00:00,252.48,254.2,251.94,253.88,30576.0,244.7793,246.4469,244.2558,246.1366,30576.0
2022-02-25 14:30:00,253.94,254.19,252.39,253.0,27708.0,246.1948,246.4372,244.6921,245.2835,27708.0
2022-02-25 15:00:00,253.1,253.66,252.53,253.15,31883.0,245.3804,245.9233,244.8278,245.4289,31883.0
2022-02-25 15:30:00,253.19,253.78,252.84,253.3,111096.0,245.4677,246.0397,245.1283,245.5743,111096.0
2022-02-28 09:30:00,246.46,249.64,241.46,247.75,74677.0,238.9429,242.0259,234.0954,240.1936,74677.0
2022-02-28 10:00:00,247.63,247.99,246.25,246.57,32835.0,240.0773,240.4263,238.7393,239.0496,32835.0
2022-02-28 10:30:00,246.66,248.86,246.56,248.86,35428.0,239.1368,241.2697,239.0399,241.2697,35428.0
2022-02-28 11:00:00,248.9,249.64,248.81,249.15,30939.0,241.3085,242.0259,241.2213,241.5509,30939.0
2022-02-28 11:30:00,249.08,249.38,247.64,248.74,24831.0,241.483,241.7739,240.0869,241.1534,24831.0
2022-02-28 12:00:00,248.88,249.19,247.2,247.74,19842.0,241.2891,241.5897,239.6604,240.1839,19842.0
2022-02-28 12:30:00,247.62,248.08,246.85,247.53,25424.0,240.0676,240.5135,239.321,239.9803,25424.0
2022-02-28 13:00:00,247.55,248.37,247.0,247.46,26943.0,239.9997,240.7947,239.4665,239.9124,26943.0
2022-02-28 13:30:00,247.35,248.85,247.11,248.59,20042.0,239.8058,241.26,239.5731,241.008,20042.0
2022-02-28 14:00:00,248.59,248.59,246.45,247.11,28225.0,241.008,241.008,238.9332,239.5731,28225.0
2022-02-28 14:30:00,247.14,248.68,247.02,248.44,30707.0,239.6022,241.0952,239.4859,240.8625,30707.0
2022-02-28 15:00:00,248.44,249.12,247.47,248.86,38823.0,240.8625,241.5218,239.9221,241.2697,38823.0
2022-02-28 15:30:00,248.75,250.51,247.62,250.17,119745.0,241.1631,242.8694,240.0676,242.5398,119745.0
2022-03-01 09:30:00,250.18,252.25,249.48,250.66,35864.0,242.5495,244.5563,241.8708,243.0148,35864.0
2022-03-01 10:00:00,250.67,250.86,249.61,250.04,30606.0,243.0245,243.2087,241.9969,242.4137,30606.0
2022-03-01 10:30:00,249.86,250.0,248.32,248.98,30372.0,242.2392,242.375,240.7462,241.3861,30372.0
2022-03-01 11:00:00,248.92,250.39,248.91,250.08,28120.0,241.3279,242.7531,241.3182,242.4525,28120.0
2022-03-01 11:30:00,250.16,250.16,247.98,248.44,15733.0,242.5301,242.5301,240.4166,240.8625,15733.0
2022-03-01 12:00:00,248.44,249.28,247.32,249.2,15843.0,240.8625,241.6769,239.7767,241.5994,15843.0
2022-03-01 12:30:00,249.17,250.46,248.97,250.45,14856.0,241.5703,242.8209,241.3764,242.8112,14856.0
2022-03-01 13:00:00,250.34,250.97,249.38,249.71,19014.0,242.7046,243.3154,241.7739,242.0938,19014.0
2022-03-01 13:30:00,249.68,250.86,249.34,250.56,33250.0,242.0647,243.2087,241.7351,242.9179,33250.0
2022-03-01 14:00:00,250.48,251.86,249.81,251.84,25097.0,242.8403,244.1782,242.1908,244.1588,25097.0
2022-03-01 14:30:00,251.91,252.75,251.58,252.04,34363.0,244.2267,245.0411,243.9068,244.3527,34363.0
2022-03-01 15:00:00,252.04,253.27,251.92,252.46,59349.0,244.3527,245.5452,244.2364,244.7599,59349.0
2022-03-01 15:30:00,252.4,252.65,250.31,252.52,218069.0,244.7018,244.9441,242.6755,244.8181,218069.0
2022-03-02 09:30:00,254.0,259.92,252.67,259.66,92254.0,246.253,251.9924,244.9635,251.7403,92254.0
2022-03-02 10:00:00,259.48,261.5,258.74,261.16,105478.0,251.5658,253.5242,250.8484,253.1946,105478.0
2022-03-02 10:30:00,261.36,261.36,259.59,260.89,76742.0,253.3885,253.3885,251.6725,252.9328,76742.0
2022-03-02 11:00:00,260.91,262.51,260.0,261.99,69596.0,252.9522,254.5034,252.07,253.9993,69596.0
2022-03-02 11:30:00,262.12,263.81,262.01,263.14,48485.0,254.1253,255.7638,254.0187,255.1142,48485.0
2022-03-02 12:00:00,263.16,263.69,260.96,261.5,60980.0,255.1336,255.6474,253.0007,253.5242,60980.0
2022-03-02 12:30:00,261.53,261.6,259.66,259.93,64481.0,253.5533,253.6212,251.7403,252.0021,64481.0
2022-03-02 13:00:00,260.0,261.07,259.98,260.37,45032.0,252.07,253.1073,252.0506,252.4287,45032.0
2022-03-02 13:30:00,260.4,261.67,260.13,261.06,76700.0,252.4578,253.689,252.196,253.0976,76700.0
2022-03-02 14:00:00,261.08,262.58,260.94,262.06,39711.0,253.117,254.5713,252.9813,254.0671,39711.0
2022-03-02 14:30:00,261.99,262.43,261.27,261.31,39751.0,253.9993,254.4258,253.3012,253.34,39751.0
2022-03-02 15:00:00,261.23,262.03,261.17,261.58,32484.0,253.2624,254.038,253.2043,253.6018,32484.0
2022-03-02 15:30:00,261.62,262.09,260.76,261.18,176776.0,253.6406,254.0962,252.8068,253.214,176776.0
2022-03-03 09:30:00,263.0,264.96,262.33,263.46,57124.0,254.9785,256.8787,254.3289,255.4244,57124.0
2022-03-03 10:00:00,263.54,263.85,262.44,263.78,51031.0,255.502,255.8025,254.4355,255.7347,51031.0
2022-03-03 10:30:00,263.77,263.77,262.19,262.49,78824.0,255.725,255.725,254.1932,254.484,78824.0
2022-03-03 11:00:00,262.59,262.87,261.37,261.76,79878.0,254.581,254.8524,253.3982,253.7763,79878.0
2022-03-03 11:30:00,261.63,261.69,260.76,261.41,36778.0,253.6502,253.7084,252.8068,253.437,36778.0
2022-03-03 12:00:00,261.34,262.74,261.15,262.09,25151.0,253.3691,254.7264,253.1849,254.0962,25151.0
2022-03-03 12:30:00,262.08,263.25,260.82,262.12,73108.0,254.0865,255.2208,252.865,254.1253,73108.0
2022-03-03 13:00:00,261.91,263.06,261.81,263.06,26651.0,253.9217,255.0366,253.8248,255.0366,26651.0
2022-03-03 13:30:00,263.06,264.97,262.45,264.71,42764.0,255.0366,256.8884,254.4452,256.6363,42764.0
2022-03-03 14:00:00,264.71,266.21,264.49,265.96,93127.0,256.6363,258.0906,256.423,257.8482,93127.0
2022-03-03 14:30:00,265.94,266.21,264.44,265.32,48467.0,257.8288,258.0906,256.3745,257.2277,48467.0
2022-03-03 15:00:00,265.27,266.07,264.62,265.98,64135.0,257.1792,257.9548,256.5491,257.8676,64135.0
2022-03-03 15:30:00,265.97,265.97,263.76,263.98,194399.0,257.8579,257.8579,255.7153,255.9286,194399.0
2022-03-04 09:30:00,260.17,261.5,258.98,260.03,49995.0,252.2348,253.5242,251.0811,252.099,49995.0
2022-03-04 10:00:00,260.33,260.82,258.66,260.21,30341.0,252.3899,252.865,250.7708,252.2736,30341.0
2022-03-04 10:30:00,260.36,260.67,258.43,258.62,48109.0,252.419,252.7195,250.5478,250.7321,48109.0
2022-03-04 11:00:00,258.53,261.82,258.45,261.04,50903.0,250.6448,253.8345,250.5672,253.0782,50903.0
2022-03-04 11:30:00,260.98,262.29,260.74,261.52,43960.0,253.0201,254.2901,252.7874,253.5436,43960.0
2022-03-04 12:00:00,261.56,264.59,261.3,263.41,32795.0,253.5824,256.52,253.3303,255.376,32795.0
2022-03-04 12:30:00,263.41,263.78,262.89,263.78,29255.0,255.376,255.7347,254.8718,255.7347,29255.0
2022-03-04 13:00:00,263.88,264.94,263.59,264.11,30548.0,255.8316,256.8593,255.5505,256.0546,30548.0
2022-03-04 13:30:00,264.14,264.14,262.38,262.97,46123.0,256.0837,256.0837,254.3774,254.9494,46123.0
2022-03-04 14:00:00,263.04,265.0,262.5,264.36,142802.0,255.0172,256.9175,254.4937,256.297,142802.0
2022-03-04 14:30:00,264.59,264.78,263.24,263.24,33798.0,256.52,256.7042,255.2111,255.2111,33798.0
2022-03-04 15:00:00,263.26,265.54,263.26,265.27,68867.0,255.2305,257.441,255.2305,257.1792,68867.0
2022-03-04 15:30:00,265.3,266.01,264.45,265.38,146081.0,257.2083,257.8967,256.3842,257.2859,146081.0
2022-03-07 09:30:00,263.54,264.39,261.23,262.43,91146.0,255.502,256.3261,253.2624,254.4258,91146.0
2022-03-07 10:00:00,262.69,262.76,261.05,261.13,49090.0,254.6779,254.7458,253.0879,253.1655,49090.0
2022-03-07 10:30:00,261.05,262.76,260.34,262.22,61161.0,253.0879,254.7458,252.3996,254.2223,61161.0
2022-03-07 11:00:00,262.2,262.64,261.6,261.62,40765.0,254.2029,254.6294,253.6212,253.6406,40765.0
2022-03-07 11:30:00,261.54,261.54,258.8,259.32,47913.0,253.563,253.563,250.9066,251.4107,47913.0
2022-03-07 12:00:00,259.27,259.76,257.61,258.42,39969.0,251.3622,251.8373,249.7529,250.5382,39969.0
2022-03-07 12:30:00,258.41,259.58,258.02,258.9,42404.0,250.5285,251.6628,250.1504,251.0035,42404.0
2022-03-07 13:00:00,258.95,260.44,258.88,260.34,30678.0,251.052,252.4965,250.9841,252.3996,30678.0
2022-03-07 13:30:00,260.19,261.57,260.06,260.78,34281.0,252.2542,253.5921,252.1281,252.8262,34281.0
2022-03-07 14:00:00,260.85,261.35,260.44,261.18,37138.0,252.894,253.3788,252.4965,253.214,37138.0
2022-03-07 14:30:00,261.08,261.17,260.01,260.26,42546.0,253.117,253.2043,252.0797,252.322,42546.0
2022-03-07 15:00:00,260.33,260.43,258.95,260.11,60853.0,252.3899,252.4868,251.052,252.1766,60853.0
2022-03-07 15:30:00,260.0,260.69,259.38,259.78,109195.0,252.07,252.7389,251.4689,251.8567,109195.0
2022-03-08 09:30:00,259.82,261.23,258.61,261.19,61800.0,251.8955,253.2624,250.7224,253.2237,61800.0
2022-03-08 10:00:00,261.2,262.54,259.65,260.85,57551.0,253.2334,254.5325,251.7306,252.894,57551.0
2022-03-08 10:30:00,260.83,262.83,260.59,262.82,42969.0,252.8746,254.8136,252.642,254.804,42969.0
2022-03-08 11:00:00,262.83,262.83,261.28,262.04,39260.0,254.8136,254.8136,253.3109,254.0477,39260.0
2022-03-08 11:30:00,261.78,262.91,261.01,262.41,69484.0,253.7957,254.8912,253.0492,254.4065,69484.0
2022-03-08 12:00:00,262.38,264.81,262.32,264.62,62952.0,254.3774,256.7333,254.3192,256.5491,62952.0
2022-03-08 12:30:00,264.61,264.85,263.9,263.99,43185.0,256.5394,256.772,255.851,255.9383,43185.0
2022-03-08 13:00:00,264.11,265.94,264.0,264.01,38613.0,256.0546,257.8288,255.948,255.9577,38613.0
2022-03-08 13:30:00,264.01,264.01,260.97,261.22,59736.0,255.9577,255.9577,253.0104,253.2528,59736.0
2022-03-08 14:00:00,261.19,262.33,260.69,262.2,42390.0,253.2237,254.3289,252.7389,254.2029,42390.0
2022-03-08 14:30:00,262.32,263.87,261.97,263.26,30487.0,254.3192,255.8219,253.9799,255.2305,30487.0
2022-03-08 15:00:00,263.21,264.06,260.54,260.54,52624.0,255.1821,256.0061,252.5935,252.5935,52624.0
2022-03-08 15:30:00,260.5,260.63,257.99,258.03,161922.0,252.5547,252.6807,250.1213,250.16,161922.0
2022-03-09 09:30:00,263.61,266.15,262.78,263.12,42313.0,255.5699,258.0324,254.7652,255.0948,42313.0
2022-03-09 10:00:00,263.59,265.43,263.26,264.6,49479.0,255.5505,257.3343,255.2305,256.5297,49479.0
2022-03-09 10:30:00,264.46,265.42,263.56,264.95,42478.0,256.3939,257.3247,255.5214,256.869,42478.0
2022-03-09 11:00:00,265.07,265.77,264.46,264.95,82826.0,256.9853,257.664,256.3939,256.869,82826.0
2022-03-09 11:30:00,264.97,266.79,264.96,266.68,46684.0,256.8884,258.6529,256.8787,258.5462,46684.0
2022-03-09 12:00:00,266.68,266.98,265.98,266.35,41289.0,258.5462,258.8371,257.8676,258.2263,41289.0
2022-03-09 12:30:00,266.38,268.48,266.3,268.48,37018.0,258.2554,260.2913,258.1778,260.2913,37018.0
2022-03-09 13:00:00,268.44,268.45,266.82,267.22,27013.0,260.2525,260.2622,258.682,259.0698,27013.0
2022-03-09 13:30:00,267.21,267.21,265.48,266.0,38661.0,259.0601,259.0601,257.3828,257.887,38661.0
2022-03-09 14:00:00,266.0,266.6,265.62,266.05,34462.0,257.887,258.4687,257.5186,257.9354,34462.0
2022-03-09 14:30:00,266.1,266.72,265.53,265.66,34136.0,257.9839,258.585,257.4313,257.5573,34136.0
2022-03-09 15:00:00,265.65,266.9,265.64,266.49,38588.0,257.5476,258.7595,257.5379,258.362,38588.0
2022-03-09 15:30:00,266.63,266.66,263.91,264.55,169242.0,258.4977,258.5268,255.8607,256.4812,169242.0
2022-03-10 09:30:00,261.41,266.68,261.41,266.51,52849.0,253.437,258.5462,253.437,258.3814,52849.0
2022-03-10 10:00:00,266.26,267.42,265.76,266.89,47836.0,258.139,259.2637,257.6543,258.7498,47836.0
2022-03-10 10:30:00,267.02,268.24,266.62,267.43,46744.0,258.8759,260.0586,258.4881,259.2733,46744.0
2022-03-10 11:00:00,267.46,267.69,265.12,265.54,31444.0,259.3024,259.5254,257.0338,257.441,31444.0
2022-03-10 11:30:00,265.55,265.62,264.92,265.43,15196.0,257.4507,257.5186,256.8399,257.3343,15196.0
2022-03-10 12:00:00,265.37,266.54,265.31,266.33,39381.0,257.2762,258.4105,257.218,258.2069,39381.0
2022-03-10 12:30:00,266.33,266.33,264.77,265.7,19041.0,258.2069,258.2069,256.6945,257.5961,19041.0
2022-03-10 13:00:00,265.63,266.42,265.37,266.33,31130.0,257.5282,258.2942,257.2762,258.2069,31130.0
2022-03-10 13:30:00,266.21,267.99,266.21,267.51,41982.0,258.0906,259.8163,258.0906,259.3509,41982.0
2022-03-10 14:00:00,267.51,268.19,267.51,267.63,43372.0,259.3509,260.0102,259.3509,259.4672,43372.0
2022-03-10 14:30:00,267.75,268.11,266.99,267.75,34377.0,259.5836,259.9326,258.8468,259.5836,34377.0
2022-03-10 15:00:00,267.79,267.8,264.79,265.18,87078.0,259.6224,259.6321,256.7139,257.092,87078.0
2022-03-10 15:30:00,265.11,267.22,265.05,267.11,162798.0,257.0241,259.0698,256.9659,258.9631,162798.0
2022-03-11 09:30:00,266.45,270.32,266.45,270.23,82399.0,258.3232,262.0752,258.3232,261.9879,82399.0
2022-03-11 10:00:00,270.22,270.61,268.98,270.5,62370.0,261.9783,262.3564,260.7761,262.2497,62370.0
2022-03-11 10:30:00,270.3,271.73,269.68,271.73,46753.0,262.0558,263.4422,261.4547,263.4422,46753.0
2022-03-11 11:00:00,271.64,272.04,270.97,271.58,42546.0,263.3549,263.7427,262.7054,263.2968,42546.0
2022-03-11 11:30:00,271.46,271.62,269.72,269.74,53379.0,263.1804,263.3356,261.4935,261.5129,53379.0
2022-03-11 12:00:00,269.74,269.85,268.78,269.12,25354.0,261.5129,261.6195,260.5822,260.9118,25354.0
2022-03-11 12:30:00,269.18,270.02,269.1,269.75,21411.0,260.97,261.7844,260.8924,261.5226,21411.0
2022-03-11 13:00:00,269.61,270.95,269.58,270.95,23450.0,261.3869,262.686,261.3578,262.686,23450.0
2022-03-11 13:30:00,271.06,271.26,269.67,270.39,24930.0,262.7926,262.9865,261.445,262.1431,24930.0
2022-03-11 14:00:00,270.16,272.26,270.1,271.98,45847.0,261.9201,263.956,261.8619,263.6846,45847.0
2022-03-11 14:30:00,272.09,272.09,270.2,270.2,33513.0,263.7912,263.7912,261.9589,261.9589,33513.0
2022-03-11 15:00:00,270.2,270.82,269.75,270.19,65673.0,261.9589,262.56,261.5226,261.9492,65673.0
2022-03-11 15:30:00,270.05,270.13,266.99,267.0,228298.0,261.8134,261.891,258.8468,258.8565,228298.0
2022-03-14 09:30:00,269.36,270.89,264.27,266.91,62908.0,261.1445,262.6278,256.2097,258.7692,62908.0
2022-03-14 10:00:00,266.87,267.65,265.91,266.98,249899.0,258.7304,259.4866,257.7997,258.8371,249899.0
2022-03-14 10:30:00,267.4,267.8,266.84,267.5,30639.0,259.2443,259.6321,258.7013,259.3412,30639.0
2022-03-14 11:00:00,267.53,267.78,266.14,267.3,141890.0,259.3703,259.6127,258.0227,259.1473,141890.0
2022-03-14 11:30:00,267.27,267.35,266.12,266.37,38981.0,259.1182,259.1958,258.0033,258.2457,38981.0
2022-03-14 12:00:00,266.29,266.9,265.63,266.3,31269.0,258.1681,258.7595,257.5282,258.1778,31269.0
2022-03-14 12:30:00,266.36,266.76,264.88,265.24,24010.0,258.236,258.6238,256.8011,257.1501,24010.0
2022-03-14 13:00:00,265.24,265.42,263.23,263.63,46144.0,257.1501,257.3247,255.2014,255.5892,46144.0
2022-03-14 13:30:00,263.6,263.73,260.6,261.38,83808.0,255.5602,255.6862,252.6517,253.4079,83808.0
2022-03-14 14:00:00,261.39,262.01,260.65,260.65,39604.0,253.4176,254.0187,252.7001,252.7001,39604.0
2022-03-14 14:30:00,260.69,261.28,259.65,260.0,304336.0,252.7389,253.3109,251.7306,252.07,304336.0
2022-03-14 15:00:00,259.94,261.38,259.1,259.98,177733.0,252.0118,253.4079,251.1974,252.0506,177733.0
2022-03-14 15:30:00,259.97,261.46,259.75,261.4,255688.0,252.0409,253.4854,251.8276,253.4273,255688.0
2022-03-15 09:30:00,264.48,266.79,263.36,266.75,85998.0,256.4133,258.6529,255.3275,258.6141,85998.0
2022-03-15 10:00:00,266.77,267.0,264.49,266.0,63628.0,258.6335,258.8565,256.423,257.887,63628.0
2022-03-15 10:30:00,266.03,266.15,263.07,264.28,109141.0,257.916,258.0324,255.0463,256.2194,109141.0
2022-03-15 11:00:00,264.16,266.0,264.16,265.98,47537.0,256.1031,257.887,256.1031,257.8676,47537.0
2022-03-15 11:30:00,266.13,267.45,264.87,265.51,70861.0,258.013,259.2927,256.7914,257.4119,70861.0
2022-03-15 12:00:00,265.69,266.99,264.52,266.86,80063.0,257.5864,258.8468,256.4521,258.7207,80063.0
2022-03-15 12:30:00,266.81,267.5,265.55,266.0,35083.0,258.6723,259.3412,257.4507,257.887,35083.0
2022-03-15 13:00:00,266.04,266.25,264.35,264.5,39968.0,257.9257,258.1293,256.2873,256.4327,39968.0
2022-03-15 13:30:00,264.68,266.38,264.49,265.98,40127.0,256.6072,258.2554,256.423,257.8676,40127.0
2022-03-15 14:00:00,265.99,266.35,264.83,265.42,61323.0,257.8773,258.2263,256.7526,257.3247,61323.0
2022-03-15 14:30:00,265.5,267.3,265.28,267.29,73186.0,257.4022,259.1473,257.1889,259.1376,73186.0
2022-03-15 15:00:00,267.15,267.66,266.24,266.86,197564.0,259.0019,259.4963,258.1196,258.7207,197564.0
2022-03-15 15:30:00,266.86,268.02,266.32,267.27,411585.0,258.7207,259.8454,258.1972,259.1182,411585.0
2022-03-16 09:30:00,268.0,269.85,266.22,266.36,79710.0,260.3722,262.1696,258.6429,258.7789,79710.0
2022-03-16 10:00:00,266.26,267.58,263.39,265.96,384398.0,258.6818,259.9642,255.8935,258.3903,384398.0
2022-03-16 10:30:00,265.96,265.96,263.4,264.67,41847.0,258.3903,258.3903,255.9032,257.137,41847.0
2022-03-16 11:00:00,264.71,265.34,263.84,264.98,60513.0,257.1759,257.788,256.3306,257.4382,60513.0
2022-03-16 11:30:00,265.0,266.23,264.6,265.55,96171.0,257.4576,258.6526,257.069,257.992,96171.0
2022-03-16 12:00:00,265.66,266.27,265.41,265.83,52280.0,258.0988,258.6915,257.856,258.264,52280.0
2022-03-16 12:30:00,265.84,266.51,265.13,265.92,50812.0,258.2737,258.9247,257.5839,258.3514,50812.0
2022-03-16 13:00:00,265.82,266.04,264.88,265.89,31684.0,258.2543,258.468,257.341,258.3223,31684.0
2022-03-16 13:30:00,265.9,266.8,265.49,266.05,70621.0,258.332,259.2064,257.9337,258.4777,70621.0
2022-03-16 14:00:00,265.82,266.13,264.49,264.6,48006.0,258.2543,258.5555,256.9621,257.069,48006.0
2022-03-16 14:30:00,264.41,265.2,263.09,264.12,100320.0,256.8844,257.6519,255.602,256.6027,100320.0
2022-03-16 15:00:00,263.96,266.35,263.93,266.01,167232.0,256.4472,258.7692,256.4181,258.4389,167232.0
2022-03-16 15:30:00,266.02,266.62,265.01,266.62,204451.0,258.4486,259.0315,257.4673,259.0315,204451.0
2022-03-17 09:30:00,266.45,267.75,264.03,266.91,36639.0,258.8664,260.1294,256.5152,259.3133,36639.0
2022-03-17 10:00:00,267.3,267.46,266.2,266.96,56162.0,259.6922,259.8476,258.6235,259.3618,56162.0
2022-03-17 10:30:00,267.08,267.56,264.67,266.15,69797.0,259.4784,259.9448,257.137,258.5749,69797.0
2022-03-17 11:00:00,266.07,266.49,265.77,266.08,31570.0,258.4972,258.9052,258.2057,258.5069,31570.0
2022-03-17 11:30:00,266.16,267.56,266.0,267.52,33480.0,258.5846,259.9448,258.4292,259.9059,33480.0
2022-03-17 12:00:00,267.52,268.43,267.19,267.92,40853.0,259.9059,260.79,259.5853,260.2945,40853.0
2022-03-17 12:30:00,268.02,268.08,267.71,267.99,23638.0,260.3917,260.45,260.0905,260.3625,23638.0
2022-03-17 13:00:00,267.93,268.14,267.16,267.91,28238.0,260.3042,260.5083,259.5562,260.2848,28238.0
2022-03-17 13:30:00,267.98,268.22,267.2,267.28,26629.0,260.3528,260.586,259.595,259.6727,26629.0
2022-03-17 14:00:00,267.31,267.9,266.64,266.64,23901.0,259.7019,260.2751,259.051,259.051,23901.0
2022-03-17 14:30:00,266.73,266.92,266.25,266.56,33241.0,259.1384,259.323,258.6721,258.9732,33241.0
2022-03-17 15:00:00,266.52,266.93,265.89,266.5,50322.0,258.9344,259.3327,258.3223,258.9149,50322.0
2022-03-17 15:30:00,266.56,266.98,265.75,266.97,234340.0,258.9732,259.3813,258.1863,259.3716,234340.0
2022-03-18 09:30:00,268.59,268.59,263.31,263.79,186794.0,260.9455,260.9455,255.8157,256.2821,186794.0
2022-03-18 10:00:00,263.79,265.4,260.79,260.84,65050.0,256.2821,257.8462,253.3675,253.416,65050.0
2022-03-18 10:30:00,260.98,262.83,260.89,261.27,68021.0,253.552,255.3494,253.4646,253.8338,68021.0
2022-03-18 11:00:00,261.25,261.87,259.69,259.76,79431.0,253.8144,254.4167,252.2988,252.3668,79431.0
2022-03-18 11:30:00,259.86,260.34,256.99,258.25,89766.0,252.4639,252.9303,249.6756,250.8997,89766.0
2022-03-18 12:00:00,258.22,260.1,257.93,259.85,70881.0,250.8706,252.6971,250.5889,252.4542,70881.0
2022-03-18 12:30:00,259.89,260.63,259.49,259.85,110899.0,252.4931,253.212,252.1045,252.4542,110899.0
2022-03-18 13:00:00,259.85,260.21,259.42,259.9,73994.0,252.4542,252.804,252.0364,252.5028,73994.0
2022-03-18 13:30:00,259.94,260.06,259.42,259.69,74477.0,252.5416,252.6582,252.0364,252.2988,74477.0
2022-03-18 14:00:00,259.75,260.63,259.72,260.41,54780.0,252.3571,253.212,252.3279,252.9983,54780.0
2022-03-18 14:30:00,260.41,260.42,258.73,259.41,58282.0,252.9983,253.008,251.3661,252.0267,58282.0
2022-03-18 15:00:00,259.41,260.3,259.0,259.98,87513.0,252.0267,252.8914,251.6284,252.5805,87513.0
2022-03-18 15:30:00,260.0,260.79,259.51,260.68,290798.0,252.5999,253.3675,252.1239,253.2606,290798.0
2022-03-21 09:30:00,261.69,266.33,260.42,265.01,73390.0,254.2418,258.7498,253.008,257.4673,73390.0
2022-03-21 10:00:00,265.05,266.06,264.61,264.92,33324.0,257.5062,258.4875,257.0787,257.3799,33324.0
2022-03-21 10:30:00,264.96,264.96,262.74,263.01,39640.0,257.4188,257.4188,255.262,255.5243,39640.0
2022-03-21 11:00:00,263.09,263.47,260.92,260.93,69649.0,255.602,255.9712,253.4938,253.5035,69649.0
2022-03-21 11:30:00,261.08,262.1,260.2,261.36,44311.0,253.6492,254.6402,252.7942,253.9212,44311.0
2022-03-21 12:00:00,261.19,262.74,260.83,262.44,27309.0,253.7561,255.262,253.4063,254.9705,27309.0
2022-03-21 12:30:00,262.44,262.44,260.88,261.63,43393.0,254.9705,254.9705,253.4549,254.1835,43393.0
2022-03-21 13:00:00,261.63,261.81,260.18,260.43,32644.0,254.1835,254.3584,252.7748,253.0177,32644.0
2022-03-21 13:30:00,260.36,260.99,259.81,260.5,33317.0,252.9497,253.5618,252.4153,253.0857,33317.0
2022-03-21 14:00:00,260.6,261.22,260.14,260.64,35522.0,253.1829,253.7852,252.736,253.2217,35522.0
2022-03-21 14:30:00,260.64,261.66,260.32,260.32,26570.0,253.2217,254.2127,252.9108,252.9108,26570.0
2022-03-21 15:00:00,260.36,260.87,259.89,260.49,50833.0,252.9497,253.4452,252.4931,253.076,50833.0
2022-03-21 15:30:00,260.56,261.59,259.11,261.57,246211.0,253.144,254.1447,251.7353,254.1253,246211.0
2022-03-22 09:30:00,262.9,263.52,259.18,262.06,46802.0,255.4174,256.0198,251.8033,254.6013,46802.0
2022-03-22 10:00:00,262.27,262.47,260.86,261.5,46022.0,254.8053,254.9996,253.4355,254.0572,46022.0
2022-03-22 10:30:00,261.46,262.5,261.14,261.97,31162.0,254.0184,255.0288,253.7075,254.5139,31162.0
2022-03-22 11:00:00,262.1,262.13,259.61,259.83,82725.0,254.6402,254.6693,252.221,252.4348,82725.0
2022-03-22 11:30:00,259.97,261.26,259.16,261.22,37980.0,252.5708,253.8241,251.7838,253.7852,37980.0
2022-03-22 12:00:00,261.22,262.29,261.03,262.27,20144.0,253.7852,254.8248,253.6006,254.8053,20144.0
2022-03-22 12:30:00,262.14,262.79,261.55,262.63,25362.0,254.679,255.3105,254.1058,255.1551,25362.0
2022-03-22 13:00:00,262.64,263.04,262.23,262.3,63161.0,255.1648,255.5534,254.7665,254.8345,63161.0
2022-03-22 13:30:00,262.47,262.66,259.99,260.65,108394.0,254.9996,255.1842,252.5902,253.2314,108394.0
2022-03-22 14:00:00,260.65,261.32,260.09,260.35,31380.0,253.2314,253.8824,252.6874,252.94,31380.0
2022-03-22 14:30:00,260.46,261.82,260.46,261.54,41442.0,253.0468,254.3681,253.0468,254.0961,41442.0
2022-03-22 15:00:00,261.43,261.71,260.88,260.88,36809.0,253.9892,254.2613,253.4549,253.4549,36809.0
2022-03-22 15:30:00,260.88,261.18,259.7,260.58,255781.0,253.4549,253.7464,252.3085,253.1634,255781.0
2022-03-23 09:30:00,258.94,259.98,257.63,259.06,45627.0,251.5701,252.5805,250.2974,251.6867,45627.0
2022-03-23 10:00:00,259.18,260.43,258.88,259.98,38904.0,251.8033,253.0177,251.5118,252.5805,38904.0
2022-03-23 10:30:00,259.96,260.01,257.75,257.88,48738.0,252.5611,252.6097,250.414,250.5403,48738.0
2022-03-23 11:00:00,257.79,260.27,257.79,260.22,50218.0,250.4528,252.8623,250.4528,252.8137,50218.0
2022-03-23 11:30:00,260.27,261.1,259.99,260.48,85684.0,252.8623,253.6686,252.5902,253.0663,85684.0
2022-03-23 12:00:00,260.44,261.1,260.1,260.87,29942.0,253.0274,253.6686,252.6971,253.4452,29942.0
2022-03-23 12:30:00,260.8,261.11,260.28,260.85,53852.0,253.3772,253.6783,252.872,253.4257,53852.0
2022-03-23 13:00:00,260.85,260.93,260.0,260.15,32904.0,253.4257,253.5035,252.5999,252.7457,32904.0
2022-03-23 13:30:00,260.12,261.31,260.03,261.16,24451.0,252.7165,253.8727,252.6291,253.7269,24451.0
2022-03-23 14:00:00,261.22,261.72,261.12,261.52,30956.0,253.7852,254.271,253.6881,254.0767,30956.0
2022-03-23 14:30:00,261.52,261.73,260.53,261.49,79637.0,254.0767,254.2807,253.1149,254.0475,79637.0
2022-03-23 15:00:00,261.53,262.06,261.38,261.8,70458.0,254.0864,254.6013,253.9407,254.3487,70458.0
2022-03-23 15:30:00,261.85,262.16,260.23,260.48,119319.0,254.3973,254.6985,252.8234,253.0663,119319.0
2022-03-24 09:30:00,261.83,262.21,260.5,262.09,41496.0,254.3779,254.747,253.0857,254.6305,41496.0
2022-03-24 10:00:00,262.16,263.1,261.81,261.93,41342.0,254.6985,255.6117,254.3584,254.475,41342.0
2022-03-24 10:30:00,261.93,262.85,261.76,262.25,37596.0,254.475,255.3688,254.3098,254.7859,37596.0
2022-03-24 11:00:00,262.31,262.94,261.56,262.17,36790.0,254.8442,255.4563,254.1155,254.7082,36790.0
2022-03-24 11:30:00,262.26,262.53,261.66,261.98,30405.0,254.7956,255.0579,254.2127,254.5236,30405.0
2022-03-24 12:00:00,261.97,262.58,260.79,260.89,29216.0,254.5139,255.1065,253.3675,253.4646,29216.0
2022-03-24 12:30:00,260.94,261.42,260.62,260.84,16895.0,253.5132,253.9795,253.2023,253.416,16895.0
2022-03-24 13:00:00,260.91,261.08,260.2,260.67,33173.0,253.484,253.6492,252.7942,253.2509,33173.0
2022-03-24 13:30:00,260.74,261.58,260.57,260.73,30837.0,253.3189,254.135,253.1537,253.3092,30837.0
2022-03-24 14:00:00,260.82,261.11,260.24,260.64,37516.0,253.3966,253.6783,252.8331,253.2217,37516.0
2022-03-24 14:30:00,260.59,260.63,259.59,260.04,32967.0,253.1731,253.212,252.2016,252.6388,32967.0
2022-03-24 15:00:00,260.03,260.59,259.82,260.54,44593.0,252.6291,253.1731,252.4251,253.1246,44593.0
2022-03-24 15:30:00,260.53,260.72,259.44,260.6,170093.0,253.1149,253.2994,252.0559,253.1829,170093.0
2022-03-25 09:30:00,260.78,261.72,258.66,259.74,54655.0,253.3577,254.271,251.2981,252.3473,54655.0
2022-03-25 10:00:00,259.42,261.03,258.93,260.75,34301.0,252.0364,253.6006,251.5604,253.3286,34301.0
2022-03-25 10:30:00,260.81,261.2,259.52,259.83,84332.0,253.3869,253.7658,252.1336,252.4348,84332.0
2022-03-25 11:00:00,259.96,260.25,258.67,258.99,55000.0,252.5611,252.8428,251.3078,251.6187,55000.0
2022-03-25 11:30:00,259.01,259.32,258.18,258.37,39194.0,251.6381,251.9393,250.8317,251.0163,39194.0
2022-03-25 12:00:00,258.4,258.84,257.59,257.9,51692.0,251.0455,251.473,250.2585,250.5597,51692.0
2022-03-25 12:30:00,257.92,258.04,257.61,257.78,51943.0,250.5791,250.6957,250.278,250.4431,51943.0
2022-03-25 13:00:00,257.82,257.92,256.69,256.78,36854.0,250.482,250.5791,249.3841,249.4716,36854.0
2022-03-25 13:30:00,256.79,257.25,255.96,256.74,64745.0,249.4813,249.9282,248.6749,249.4327,64745.0
2022-03-25 14:00:00,256.67,257.98,256.67,257.69,60780.0,249.3647,250.6374,249.3647,250.3557,60780.0
2022-03-25 14:30:00,257.72,258.15,257.1,257.72,41756.0,250.3848,250.8026,249.7825,250.3848,41756.0
2022-03-25 15:00:00,257.68,258.56,257.49,258.19,49018.0,250.346,251.2009,250.1614,250.8415,49018.0
2022-03-25 15:30:00,258.12,260.09,257.91,260.08,141244.0,250.7734,252.6874,250.5694,252.6777,141244.0
2022-03-28 09:30:00,259.8,260.77,258.76,260.65,59065.0,252.4056,253.348,251.3952,253.2314,59065.0
2022-03-28 10:00:00,260.53,263.51,260.45,263.48,43741.0,253.1149,256.01,253.0371,255.9809,43741.0
2022-03-28 10:30:00,263.6,263.71,261.9,262.41,24725.0,256.0975,256.2043,254.4459,254.9413,24725.0
2022-03-28 11:00:00,262.33,262.61,261.86,262.17,24934.0,254.8636,255.1357,254.407,254.7082,24934.0
2022-03-28 11:30:00,262.25,262.48,261.71,262.29,22765.0,254.7859,255.0094,254.2613,254.8248,22765.0
2022-03-28 12:00:00,262.29,262.91,262.29,262.9,23561.0,254.8248,255.4271,254.8248,255.4174,23561.0
2022-03-28 12:30:00,262.88,263.85,262.87,263.79,22059.0,255.398,256.3404,255.3883,256.2821,22059.0
2022-03-28 13:00:00,263.76,263.79,263.11,263.3,16122.0,256.2529,256.2821,255.6214,255.806,16122.0
2022-03-28 13:30:00,263.28,263.75,262.84,263.71,15370.0,255.7866,256.2432,255.3591,256.2043,15370.0
2022-03-28 14:00:00,263.77,264.0,263.6,263.86,20380.0,256.2626,256.4861,256.0975,256.3501,20380.0
2022-03-28 14:30:00,263.92,264.23,263.47,264.1,44970.0,256.4084,256.7095,255.9712,256.5832,44970.0
2022-03-28 15:00:00,264.1,264.36,263.85,264.34,34719.0,256.5832,256.8358,256.3404,256.8164,34719.0
2022-03-28 15:30:00,264.27,264.45,263.68,264.45,120831.0,256.7484,256.9233,256.1752,256.9233,120831.0
2022-03-29 09:30:00,264.4,265.55,263.18,263.87,68690.0,256.8747,257.992,255.6894,256.3598,68690.0
2022-03-29 10:00:00,263.86,264.18,262.63,263.25,62641.0,256.3501,256.661,255.1551,255.7574,62641.0
2022-03-29 10:30:00,263.25,263.84,262.11,263.1,33455.0,255.7574,256.3306,254.6499,255.6117,33455.0
2022-03-29 11:00:00,263.04,263.64,262.72,263.61,28919.0,255.5534,256.1363,255.2425,256.1072,28919.0
2022-03-29 11:30:00,263.93,264.35,263.77,263.96,21109.0,256.4181,256.8261,256.2626,256.4472,21109.0
2022-03-29 12:00:00,264.07,264.22,262.38,262.38,25408.0,256.5541,256.6998,254.9122,254.9122,25408.0
2022-03-29 12:30:00,262.04,263.18,262.04,262.82,25087.0,254.5819,255.6894,254.5819,255.3397,25087.0
2022-03-29 13:00:00,262.82,263.76,262.51,263.13,49371.0,255.3397,256.2529,255.0385,255.6409,49371.0
2022-03-29 13:30:00,263.21,263.47,262.92,263.46,21301.0,255.7186,255.9712,255.4368,255.9615,21301.0
2022-03-29 14:00:00,263.46,263.76,263.05,263.62,20333.0,255.9615,256.2529,255.5631,256.1169,20333.0
2022-03-29 14:30:00,263.57,264.23,263.44,263.91,29583.0,256.0683,256.7095,255.942,256.3987,29583.0
2022-03-29 15:00:00,263.9,264.62,263.71,264.5,25646.0,256.3889,257.0884,256.2043,256.9719,25646.0
2022-03-29 15:30:00,264.44,264.5,263.34,263.59,101451.0,256.9136,256.9719,255.8449,256.0878,101451.0
2022-03-30 09:30:00,263.21,264.05,261.09,262.5,79151.0,255.7186,256.5347,253.6589,255.0288,79151.0
2022-03-30 10:00:00,262.4,262.54,256.47,256.56,81065.0,254.9316,255.0676,249.1704,249.2578,81065.0
2022-03-30 10:30:00,256.54,258.33,256.17,257.86,71973.0,249.2384,250.9775,248.8789,250.5208,71973.0
2022-03-30 11:00:00,257.9,258.47,257.16,257.18,36403.0,250.5597,251.1135,249.8408,249.8602,36403.0
2022-03-30 11:30:00,257.13,257.43,255.76,255.96,51299.0,249.8116,250.1031,248.4806,248.6749,51299.0
2022-03-30 12:00:00,255.92,256.05,253.86,254.08,64651.0,248.6361,248.7624,246.6347,246.8484,64651.0
2022-03-30 12:30:00,254.08,254.21,253.44,253.88,58942.0,246.8484,246.9747,246.2266,246.6541,58942.0
2022-03-30 13:00:00,253.92,255.44,253.35,255.14,44908.0,246.693,248.1697,246.1392,247.8783,44908.0
2022-03-30 13:30:00,255.14,256.27,254.92,255.73,28227.0,247.8783,248.9761,247.6645,248.4515,28227.0
2022-03-30 14:00:00,255.75,256.28,255.48,255.76,48473.0,248.4709,248.9858,248.2086,248.4806,48473.0
2022-03-30 14:30:00,255.73,255.73,254.92,255.02,23017.0,248.4515,248.4515,247.6645,247.7617,23017.0
2022-03-30 15:00:00,255.02,255.06,254.34,254.5,35453.0,247.7617,247.8005,247.101,247.2565,35453.0
2022-03-30 15:30:00,254.51,255.08,253.74,255.0,183119.0,247.2662,247.82,246.5181,247.7422,183119.0
2022-03-31 09:30:00,253.57,255.25,252.54,254.23,63726.0,246.3529,247.9851,245.3523,246.9942,63726.0
2022-03-31 10:00:00,254.32,255.45,253.44,254.45,50921.0,247.0816,248.1794,246.2266,247.2079,50921.0
2022-03-31 10:30:00,254.41,255.2,253.75,254.71,37132.0,247.169,247.9366,246.5278,247.4605,37132.0
2022-03-31 11:00:00,254.56,254.85,253.52,253.65,35738.0,247.3148,247.5965,246.3044,246.4307,35738.0
2022-03-31 11:30:00,253.56,254.66,253.12,254.47,46089.0,246.3432,247.4119,245.9158,247.2273,46089.0
2022-03-31 12:00:00,254.3,254.49,253.42,253.62,35460.0,247.0622,247.2468,246.2072,246.4015,35460.0
2022-03-31 12:30:00,253.62,254.24,253.44,253.89,40078.0,246.4015,247.0039,246.2266,246.6638,40078.0
2022-03-31 13:00:00,253.8,254.07,253.68,253.94,28338.0,246.5764,246.8387,246.4598,246.7124,28338.0
2022-03-31 13:30:00,253.87,253.89,252.65,252.72,39504.0,246.6444,246.6638,245.4591,245.5271,39504.0
2022-03-31 14:00:00,252.68,253.08,251.71,253.04,44742.0,245.4883,245.8769,244.5459,245.838,44742.0
2022-03-31 14:30:00,253.03,253.09,252.49,253.04,24987.0,245.8283,245.8866,245.3037,245.838,24987.0
2022-03-31 15:00:00,253.1,253.7,252.79,252.82,47981.0,245.8963,246.4792,245.5951,245.6243,47981.0
2022-03-31 15:30:00,252.84,252.97,250.53,250.63,266523.0,245.6437,245.77,243.3995,243.4966,266523.0
2022-04-01 09:30:00,251.0,254.35,250.94,253.05,51655.0,243.8561,247.1107,243.7978,245.8477,51655.0
2022-04-01 10:00:00,252.82,253.26,251.14,251.37,46216.0,245.6243,246.0518,243.9921,244.2156,46216.0
2022-04-01 10:30:00,251.3,252.0,250.86,251.49,26728.0,244.1476,244.8276,243.7201,244.3321,26728.0
2022-04-01 11:00:00,251.49,252.63,251.44,252.58,25833.0,244.3321,245.4397,244.2836,245.3911,25833.0
2022-04-01 11:30:00,252.55,252.67,251.02,251.43,101444.0,245.362,245.4786,243.8755,244.2739,101444.0
2022-04-01 12:00:00,251.46,251.52,250.57,251.46,30303.0,244.303,244.3613,243.4383,244.303,30303.0
2022-04-01 12:30:00,251.34,252.19,251.13,252.05,26453.0,244.1864,245.0122,243.9824,244.8762,26453.0
2022-04-01 13:00:00,252.05,252.06,250.9,251.07,28871.0,244.8762,244.8859,243.7589,243.9241,28871.0
2022-04-01 13:30:00,251.13,251.51,250.88,251.09,25041.0,243.9824,244.3516,243.7395,243.9435,25041.0
2022-04-01 14:00:00,251.07,251.35,250.84,251.0,38855.0,243.9241,244.1961,243.7007,243.8561,38855.0
2022-04-01 14:30:00,251.07,251.3,250.37,250.43,22268.0,243.9241,244.1476,243.244,243.3023,22268.0
2022-04-01 15:00:00,250.46,251.72,250.45,251.63,44468.0,243.3315,244.5556,243.3218,244.4682,44468.0
2022-04-01 15:30:00,251.57,251.65,250.5,250.77,154084.0,244.4099,244.4876,243.3703,243.6326,154084.0
2022-04-04 09:30:00,250.38,251.18,248.51,248.81,55993.0,243.2537,244.031,241.437,241.7284,55993.0
2022-04-04 10:00:00,248.68,248.68,245.38,247.37,52548.0,241.6021,241.6021,238.3961,240.3294,52548.0
2022-04-04 10:30:00,247.41,248.24,246.86,247.72,52725.0,240.3683,241.1747,239.8339,240.6695,52725.0
2022-04-04 11:00:00,247.8,248.15,246.85,247.13,35520.0,240.7472,241.0872,239.8242,240.0962,35520.0
2022-04-04 11:30:00,247.21,247.75,246.94,247.49,28254.0,240.174,240.6986,239.9117,240.446,28254.0
2022-04-04 12:00:00,247.51,247.51,246.03,246.31,36033.0,240.4654,240.4654,239.0276,239.2996,36033.0
2022-04-04 12:30:00,246.33,246.62,245.46,245.92,40522.0,239.319,239.6008,238.4738,238.9207,40522.0
2022-04-04 13:00:00,245.96,246.52,245.95,246.33,22250.0,238.9595,239.5036,238.9498,239.319,22250.0
2022-04-04 13:30:00,246.34,246.5,245.3,245.44,34510.0,239.3287,239.4842,238.3183,238.4543,34510.0
2022-04-04 14:00:00,245.44,246.09,245.43,245.68,36645.0,238.4543,239.0858,238.4446,238.6875,36645.0
2022-04-04 14:30:00,245.72,245.96,245.18,245.74,45215.0,238.7264,238.9595,238.2017,238.7458,45215.0
2022-04-04 15:00:00,245.75,245.9,244.3,245.0,79610.0,238.7555,238.9013,237.3468,238.0269,79610.0
2022-04-04 15:30:00,244.99,245.69,244.7,245.58,184863.0,238.0172,238.6972,237.7354,238.5904,184863.0
2022-04-05 09:30:00,242.44,248.38,242.44,246.7,132952.0,235.5397,241.3107,235.5397,239.6785,132952.0
2022-04-05 10:00:00,246.87,248.0,245.75,246.12,51035.0,239.8436,240.9415,238.7555,239.115,51035.0
2022-04-05 10:30:00,246.11,247.07,245.71,246.29,48438.0,239.1053,240.038,238.7167,239.2802,48438.0
2022-04-05 11:00:00,246.32,246.55,245.49,246.32,31271.0,239.3093,239.5328,238.5029,239.3093,31271.0
2022-04-05 11:30:00,246.3,246.63,245.63,245.71,34063.0,239.2899,239.6105,238.6389,238.7167,34063.0
2022-04-05 12:00:00,245.73,247.42,245.5,247.36,38068.0,238.7361,240.378,238.5126,240.3197,38068.0
2022-04-05 12:30:00,247.4,247.45,246.51,246.75,32190.0,240.3586,240.4071,239.4939,239.7271,32190.0
2022-04-05 13:00:00,246.75,247.31,246.7,246.83,24457.0,239.7271,240.2711,239.6785,239.8048,24457.0
2022-04-05 13:30:00,246.85,246.88,245.69,245.83,22315.0,239.8242,239.8534,238.6972,238.8332,22315.0
2022-04-05 14:00:00,245.82,245.89,245.05,245.14,30541.0,238.8235,238.8915,238.0754,238.1629,30541.0
2022-04-05 14:30:00,245.14,245.29,244.2,244.34,66521.0,238.1629,238.3086,237.2496,237.3857,66521.0
2022-04-05 15:00:00,244.39,244.89,244.32,244.39,34257.0,237.4342,237.92,237.3662,237.4342,34257.0
2022-04-05 15:30:00,244.42,244.42,243.0,243.68,246151.0,237.4634,237.4634,236.0838,236.7444,246151.0
2022-04-06 09:30:00,242.44,245.97,241.9,245.28,85072.0,235.5397,238.9693,235.0151,238.2989,85072.0
2022-04-06 10:00:00,245.28,245.92,244.35,245.46,41191.0,238.2989,238.9207,237.3954,238.4738,41191.0
2022-04-06 10:30:00,245.64,248.47,245.12,248.09,65407.0,238.6487,241.3981,238.1435,241.0289,65407.0
2022-04-06 11:00:00,248.2,249.26,247.78,248.14,81428.0,241.1358,242.1656,240.7277,241.0775,81428.0
2022-04-06 11:30:00,248.27,248.4,247.77,247.97,37295.0,241.2038,241.3301,240.718,240.9123,37295.0
2022-04-06 12:00:00,248.06,248.45,247.55,247.55,33411.0,240.9998,241.3787,240.5043,240.5043,33411.0
2022-04-06 12:30:00,247.59,247.81,246.91,247.42,31563.0,240.5432,240.7569,239.8825,240.378,31563.0
2022-04-06 13:00:00,247.5,247.84,246.81,247.1,25455.0,240.4557,240.786,239.7854,240.0671,25455.0
2022-04-06 13:30:00,247.07,247.55,246.95,247.08,31357.0,240.038,240.5043,239.9214,240.0477,31357.0
2022-04-06 14:00:00,246.98,248.69,246.47,248.53,61991.0,239.9505,241.6118,239.455,241.4564,61991.0
2022-04-06 14:30:00,248.62,250.36,248.49,250.1,46941.0,241.5438,243.2343,241.4175,242.9817,46941.0
2022-04-06 15:00:00,250.15,250.59,248.98,249.21,104940.0,243.0303,243.4578,241.8936,242.117,104940.0
2022-04-06 15:30:00,249.2,250.71,249.03,250.52,176759.0,242.1073,243.5744,241.9422,243.3898,176759.0
2022-04-07 09:30:00,249.71,255.64,249.71,253.83,150797.0,242.6028,248.364,242.6028,246.6055,150797.0
2022-04-07 10:00:00,253.83,255.26,252.69,254.26,50157.0,246.6055,247.9948,245.498,247.0233,50157.0
2022-04-07 10:30:00,254.21,254.97,252.93,253.34,51634.0,246.9747,247.7131,245.7312,246.1295,51634.0
2022-04-07 11:00:00,253.39,253.89,252.92,253.41,35490.0,246.1781,246.6638,245.7214,246.1975,35490.0
2022-04-07 11:30:00,253.54,255.55,253.49,255.43,31727.0,246.3238,248.2766,246.2752,248.16,31727.0
2022-04-07 12:00:00,255.42,255.83,255.13,255.24,34837.0,248.1503,248.5486,247.8685,247.9754,34837.0
2022-04-07 12:30:00,255.26,256.15,255.13,255.44,32400.0,247.9948,248.8595,247.8685,248.1697,32400.0
2022-04-07 13:00:00,255.35,256.24,255.11,255.93,31128.0,248.0823,248.947,247.8491,248.6458,31128.0
2022-04-07 13:30:00,256.0,256.62,255.38,256.6,41881.0,248.7138,249.3161,248.1114,249.2967,41881.0
2022-04-07 14:00:00,256.62,256.62,254.0,254.17,52475.0,249.3161,249.3161,246.7707,246.9359,52475.0
2022-04-07 14:30:00,254.25,254.42,253.69,254.07,46104.0,247.0136,247.1788,246.4695,246.8387,46104.0
2022-04-07 15:00:00,253.94,254.91,253.89,254.76,57139.0,246.7124,247.6548,246.6638,247.5091,57139.0
2022-04-07 15:30:00,254.72,256.24,254.49,254.63,200571.0,247.4702,248.947,247.2468,247.3828,200571.0
2022-04-08 09:30:00,253.83,254.64,250.9,251.58,78461.0,246.6055,247.3925,243.7589,244.4196,78461.0
2022-04-08 10:00:00,251.25,253.25,250.69,251.88,71256.0,244.099,246.0421,243.5549,244.711,71256.0
2022-04-08 10:30:00,251.95,255.95,251.71,255.95,38154.0,244.7791,248.6652,244.5459,248.6652,38154.0
2022-04-08 11:00:00,255.86,256.6,255.11,256.29,60251.0,248.5778,249.2967,247.8491,248.9955,60251.0
2022-04-08 11:30:00,256.37,256.71,255.95,256.44,32051.0,249.0733,249.4036,248.6652,249.1413,32051.0
2022-04-08 12:00:00,256.48,257.29,255.97,256.91,29865.0,249.1801,249.9671,248.6846,249.5979,29865.0
2022-04-08 12:30:00,256.94,258.2,256.71,258.12,42859.0,249.627,250.8512,249.4036,250.7734,42859.0
2022-04-08 13:00:00,258.15,259.08,258.11,258.8,32453.0,250.8026,251.7061,250.7637,251.4341,32453.0
2022-04-08 13:30:00,258.73,259.35,258.26,259.2,28907.0,251.3661,251.9684,250.9095,251.8227,28907.0
2022-04-08 14:00:00,259.16,260.17,259.12,259.45,45344.0,251.7838,252.7651,251.745,252.0656,45344.0
2022-04-08 14:30:00,259.46,260.05,258.79,259.43,30970.0,252.0753,252.6485,251.4244,252.0462,30970.0
2022-04-08 15:00:00,259.39,260.11,258.37,259.78,50475.0,252.0073,252.7068,251.0163,252.3862,50475.0
2022-04-08 15:30:00,259.85,259.93,258.18,258.86,141905.0,252.4542,252.5319,250.8317,251.4924,141905.0
2022-04-11 09:30:00,258.89,261.0,258.29,260.32,47072.0,251.5215,253.5715,250.9386,252.9108,47072.0
2022-04-11 10:00:00,260.28,260.28,258.17,259.08,58251.0,252.872,252.872,250.822,251.7061,58251.0
2022-04-11 10:30:00,258.98,259.76,258.54,259.07,47390.0,251.609,252.3668,251.1815,251.6964,47390.0
2022-04-11 11:00:00,259.21,259.51,258.46,259.22,21022.0,251.8324,252.1239,251.1038,251.8421,21022.0
2022-04-11 11:30:00,259.15,259.96,258.67,258.67,23878.0,251.7741,252.5611,251.3078,251.3078,23878.0
2022-04-11 12:00:00,258.67,259.18,258.11,258.37,17756.0,251.3078,251.8033,250.7637,251.0163,17756.0
2022-04-11 12:30:00,258.37,258.39,257.05,257.66,21387.0,251.0163,251.0358,249.7339,250.3265,21387.0
2022-04-11 13:00:00,257.62,258.21,256.64,256.75,32458.0,250.2877,250.8609,249.3356,249.4424,32458.0
2022-04-11 13:30:00,256.74,258.5,256.74,257.65,40918.0,249.4327,251.1426,249.4327,250.3168,40918.0
2022-04-11 14:00:00,257.67,258.04,257.12,257.85,26213.0,250.3363,250.6957,249.8019,250.5111,26213.0
2022-04-11 14:30:00,257.8,258.6,257.24,258.41,77585.0,250.4626,251.2398,249.9185,251.0552,77585.0
2022-04-11 15:00:00,258.39,258.64,257.94,258.24,48745.0,251.0358,251.2786,250.5986,250.89,48745.0
2022-04-11 15:30:00,258.27,258.48,257.68,258.24,170967.0,250.9192,251.1232,250.346,250.89,170967.0
2022-04-12 09:30:00,259.58,260.65,257.83,258.8,81576.0,252.1919,253.2314,250.4917,251.4341,81576.0
2022-04-12 10:00:00,258.54,261.47,257.91,259.76,36731.0,251.1815,254.0281,250.5694,252.3668,36731.0
2022-04-12 10:30:00,259.72,259.94,258.34,258.52,38075.0,252.3279,252.5416,250.9872,251.1621,38075.0
2022-04-12 11:00:00,258.2,260.11,258.16,260.11,58528.0,250.8512,252.7068,250.8123,252.7068,58528.0
2022-04-12 11:30:00,260.13,261.47,259.75,261.17,26885.0,252.7262,254.0281,252.3571,253.7366,26885.0
2022-04-12 12:00:00,261.27,261.33,260.24,260.4,20972.0,253.8338,253.8921,252.8331,252.9886,20972.0
2022-04-12 12:30:00,260.5,260.86,259.38,259.4,21174.0,253.0857,253.4355,251.9976,252.017,21174.0
2022-04-12 13:00:00,259.35,260.0,259.26,259.63,17528.0,251.9684,252.5999,251.881,252.2405,17528.0
2022-04-12 13:30:00,259.67,259.71,258.86,259.11,15908.0,252.2793,252.3182,251.4924,251.7353,15908.0
2022-04-12 14:00:00,259.07,260.78,258.85,260.78,41807.0,251.6964,253.3577,251.4827,253.3577,41807.0
2022-04-12 14:30:00,260.8,261.21,259.97,261.14,33147.0,253.3772,253.7755,252.5708,253.7075,33147.0
2022-04-12 15:00:00,261.06,261.16,260.02,260.15,41545.0,253.6298,253.7269,252.6194,252.7457,41545.0
2022-04-12 15:30:00,260.07,261.09,259.73,260.84,126836.0,252.6679,253.6589,252.3376,253.416,126836.0
2022-04-13 09:30:00,261.25,262.15,260.51,260.67,64811.0,253.8144,254.6887,253.0954,253.2509,64811.0
2022-04-13 10:00:00,260.54,260.54,257.99,258.26,31890.0,253.1246,253.1246,250.6471,250.9095,31890.0
2022-04-13 10:30:00,258.1,258.3,257.2,257.95,34298.0,250.754,250.9483,249.8796,250.6083,34298.0
2022-04-13 11:00:00,257.88,259.45,257.8,259.39,50472.0,250.5403,252.0656,250.4626,252.0073,50472.0
2022-04-13 11:30:00,259.45,259.53,257.85,257.86,35996.0,252.0656,252.1433,250.5111,250.5208,35996.0
2022-04-13 12:00:00,257.94,258.78,257.92,258.35,110593.0,250.5986,251.4147,250.5791,250.9969,110593.0
2022-04-13 12:30:00,258.29,259.16,258.1,259.08,15498.0,250.9386,251.7838,250.754,251.7061,15498.0
2022-04-13 13:00:00,259.05,259.33,258.49,258.72,15001.0,251.677,251.949,251.1329,251.3564,15001.0
2022-04-13 13:30:00,258.69,258.76,257.99,258.43,15804.0,251.3272,251.3952,250.6471,251.0746,15804.0
2022-04-13 14:00:00,258.47,258.96,258.43,258.57,14979.0,251.1135,251.5895,251.0746,251.2106,14979.0
2022-04-13 14:30:00,258.59,259.07,258.52,258.89,19449.0,251.2301,251.6964,251.1621,251.5215,19449.0
2022-04-13 15:00:00,258.92,259.46,258.64,258.94,37380.0,251.5507,252.0753,251.2786,251.5701,37380.0
2022-04-13 15:30:00,259.0,259.0,258.07,258.76,107299.0,251.6284,251.6284,250.7249,251.3952,107299.0
2022-04-14 09:30:00,259.53,263.35,259.53,261.45,60482.0,252.1433,255.8546,252.1433,254.0087,60482.0
2022-04-14 10:00:00,261.41,261.41,259.47,259.74,78611.0,253.9698,253.9698,252.085,252.3473,78611.0
2022-04-14 10:30:00,259.59,261.32,259.4,260.38,38676.0,252.2016,253.8824,252.017,252.9691,38676.0
2022-04-14 11:00:00,260.1,261.46,260.1,261.05,41730.0,252.6971,254.0184,252.6971,253.6201,41730.0
2022-04-14 11:30:00,261.01,261.11,260.52,260.87,20957.0,253.5812,253.6783,253.1051,253.4452,20957.0
2022-04-14 12:00:00,260.86,261.11,260.59,260.69,21288.0,253.4355,253.6783,253.1731,253.2703,21288.0
2022-04-14 12:30:00,260.78,261.05,260.65,261.01,16153.0,253.3577,253.6201,253.2314,253.5812,16153.0
2022-04-14 13:00:00,261.05,261.09,260.61,261.0,26513.0,253.6201,253.6589,253.1926,253.5715,26513.0
2022-04-14 13:30:00,261.02,262.9,260.84,262.76,63445.0,253.5909,255.4174,253.416,255.2814,63445.0
2022-04-14 14:00:00,262.69,263.05,261.93,262.65,33230.0,255.2134,255.5631,254.475,255.1745,33230.0
2022-04-14 14:30:00,262.73,262.98,262.08,262.15,20666.0,255.2522,255.4951,254.6207,254.6887,20666.0
2022-04-14 15:00:00,262.07,262.39,261.59,262.21,18928.0,254.611,254.9219,254.1447,254.747,18928.0
2022-04-14 15:30:00,262.15,262.15,260.68,260.99,101905.0,254.6887,254.6887,253.2606,253.5618,101905.0
2022-04-18 09:30:00,259.16,262.86,259.16,261.11,102704.0,251.7838,255.3785,251.7838,253.6783,102704.0
2022-04-18 10:00:00,260.91,262.42,260.28,260.95,29415.0,253.484,254.9511,252.872,253.5229,29415.0
2022-04-18 10:30:00,260.94,262.14,260.94,261.7,25755.0,253.5132,254.679,253.5132,254.2516,25755.0
2022-04-18 11:00:00,261.61,262.41,260.79,261.5,37162.0,254.1641,254.9413,253.3675,254.0572,37162.0
2022-04-18 11:30:00,261.48,261.55,260.31,260.55,21954.0,254.0378,254.1058,252.9011,253.1343,21954.0
2022-04-18 12:00:00,260.61,260.85,260.12,260.3,19387.0,253.1926,253.4257,252.7165,252.8914,19387.0
2022-04-18 12:30:00,260.35,260.86,260.04,260.73,15720.0,252.94,253.4355,252.6388,253.3092,15720.0
2022-04-18 13:00:00,260.78,260.94,260.33,260.85,17928.0,253.3577,253.5132,252.9205,253.4257,17928.0
2022-04-18 13:30:00,260.87,262.51,260.87,262.25,22735.0,253.4452,255.0385,253.4452,254.7859,22735.0
2022-04-18 14:00:00,262.26,262.27,260.97,260.97,51615.0,254.7956,254.8053,253.5423,253.5423,51615.0
2022-04-18 14:30:00,261.12,261.52,260.84,261.01,18671.0,253.6881,254.0767,253.416,253.5812,18671.0
2022-04-18 15:00:00,260.9,261.03,260.26,260.33,22869.0,253.4743,253.6006,252.8525,252.9205,22869.0
2022-04-18 15:30:00,260.25,260.27,258.85,259.93,109765.0,252.8428,252.8623,251.4827,252.5319,109765.0
2022-04-19 09:30:00,261.02,261.75,259.4,260.11,105715.0,253.5909,254.3001,252.017,252.7068,105715.0
2022-04-19 10:00:00,260.18,262.48,260.09,262.14,44667.0,252.7748,255.0094,252.6874,254.679,44667.0
2022-04-19 10:30:00,262.24,262.24,261.17,262.0,30986.0,254.7762,254.7762,253.7366,254.543,30986.0
2022-04-19 11:00:00,261.78,262.88,261.41,262.26,60916.0,254.3293,255.398,253.9698,254.7956,60916.0
2022-04-19 11:30:00,262.28,263.14,261.78,262.12,41459.0,254.815,255.6506,254.3293,254.6596,41459.0
2022-04-19 12:00:00,262.19,262.93,262.07,262.5,29792.0,254.7276,255.4465,254.611,255.0288,29792.0
2022-04-19 12:30:00,262.56,262.85,261.64,261.96,27767.0,255.0871,255.3688,254.1933,254.5042,27767.0
2022-04-19 13:00:00,262.04,262.13,261.61,261.71,29732.0,254.5819,254.6693,254.1641,254.2613,29732.0
2022-04-19 13:30:00,261.69,262.86,261.69,262.79,20778.0,254.2418,255.3785,254.2418,255.3105,20778.0
2022-04-19 14:00:00,262.7,262.7,261.8,261.88,23260.0,255.2231,255.2231,254.3487,254.4264,23260.0
2022-04-19 14:30:00,261.76,262.25,261.68,261.99,24898.0,254.3098,254.7859,254.2321,254.5333,24898.0
2022-04-19 15:00:00,262.08,263.09,262.0,262.48,49313.0,254.6207,255.602,254.543,255.0094,49313.0
2022-04-19 15:30:00,262.46,262.84,261.73,262.13,100880.0,254.9899,255.3591,254.2807,254.6693,100880.0
2022-04-20 09:30:00,263.69,270.99,263.53,268.38,132945.0,256.1849,263.2771,256.0295,260.7414,132945.0
2022-04-20 10:00:00,268.21,271.9,267.87,271.9,85520.0,260.5763,264.1612,260.2459,264.1612,85520.0
2022-04-20 10:30:00,272.0,273.48,271.9,272.51,76453.0,264.2584,265.6963,264.1612,264.7539,76453.0
2022-04-20 11:00:00,272.31,273.33,271.27,272.94,65891.0,264.5596,265.5505,263.5492,265.1716,65891.0
2022-04-20 11:30:00,272.94,274.7,272.83,274.7,56935.0,265.1716,266.8816,265.0648,266.8816,56935.0
2022-04-20 12:00:00,274.69,275.18,273.94,274.0,46737.0,266.8718,267.3479,266.1432,266.2015,46737.0
2022-04-20 12:30:00,273.94,275.94,273.94,275.74,45257.0,266.1432,268.0863,266.1432,267.892,45257.0
2022-04-20 13:00:00,275.83,275.86,274.21,274.77,58652.0,267.9794,268.0085,266.4055,266.9496,58652.0
2022-04-20 13:30:00,274.82,275.39,274.38,275.29,48715.0,266.9981,267.5519,266.5707,267.4548,48715.0
2022-04-20 14:00:00,275.34,275.76,273.94,274.41,56050.0,267.5033,267.9114,266.1432,266.5998,56050.0
2022-04-20 14:30:00,274.45,275.17,273.54,273.63,51324.0,266.6387,267.3382,265.7546,265.842,51324.0
2022-04-20 15:00:00,273.63,275.64,273.63,275.44,55424.0,265.842,267.7948,265.842,267.6005,55424.0
2022-04-20 15:30:00,275.5,275.96,274.67,275.28,196067.0,267.6588,268.1057,266.8524,267.445,196067.0
2022-04-21 09:30:00,273.98,275.0,269.29,274.73,131150.0,266.182,267.173,261.6255,266.9107,131150.0
2022-04-21 10:00:00,274.64,275.98,272.57,275.78,71748.0,266.8233,268.1251,264.8122,267.9308,71748.0
2022-04-21 10:30:00,275.64,277.18,274.89,276.51,58374.0,267.7948,269.291,267.0661,268.64,58374.0
2022-04-21 11:00:00,276.6,278.78,276.6,278.75,62989.0,268.7275,270.8454,268.7275,270.8163,62989.0
2022-04-21 11:30:00,278.75,279.02,278.35,278.38,97778.0,270.8163,271.0786,270.4277,270.4568,97778.0
2022-04-21 12:00:00,278.38,278.55,275.82,275.89,138499.0,270.4568,270.622,267.9697,268.0377,138499.0
2022-04-21 12:30:00,275.74,276.57,274.85,274.91,56393.0,267.892,268.6983,267.0273,267.0856,56393.0
2022-04-21 13:00:00,274.86,274.9,273.57,274.16,49447.0,267.037,267.0759,265.7837,266.3569,49447.0
2022-04-21 13:30:00,274.13,274.38,272.66,273.06,94074.0,266.3278,266.5707,264.8996,265.2882,94074.0
2022-04-21 14:00:00,272.96,273.53,272.4,272.97,104178.0,265.1911,265.7449,264.647,265.2008,104178.0
2022-04-21 14:30:00,272.93,273.61,271.26,271.5,101588.0,265.1619,265.8226,263.5395,263.7726,101588.0
2022-04-21 15:00:00,271.52,272.43,271.11,272.33,174380.0,263.7921,264.6762,263.3937,264.579,174380.0
2022-04-21 15:30:00,272.3,272.36,269.11,269.19,265017.0,264.5499,264.6082,261.4507,261.5284,265017.0
2022-04-22 09:30:00,241.58,242.0,226.87,228.77,1128061.0,234.7042,235.1123,220.4129,222.2588,1128061.0
2022-04-22 10:00:00,228.78,230.56,224.15,224.41,999295.0,222.2685,223.9979,217.7703,218.0229,999295.0
2022-04-22 10:30:00,224.41,226.5,222.62,222.85,499016.0,218.0229,220.0534,216.2838,216.5073,499016.0
2022-04-22 11:00:00,222.85,223.8,220.5,220.82,466276.0,216.5073,217.4303,214.2242,214.5351,466276.0
2022-04-22 11:30:00,220.71,221.16,218.51,219.65,267244.0,214.4282,214.8654,212.2908,213.3984,267244.0
2022-04-22 12:00:00,219.53,221.0,219.01,219.73,265622.0,213.2818,214.7099,212.7766,213.4761,265622.0
2022-04-22 12:30:00,219.69,220.39,217.08,218.28,245830.0,213.4372,214.1173,210.9015,212.0674,245830.0
2022-04-22 13:00:00,218.22,219.65,217.29,219.51,174985.0,212.0091,213.3984,211.1055,213.2624,174985.0
2022-04-22 13:30:00,219.42,219.51,217.56,218.5,196432.0,213.1749,213.2624,211.3679,212.2811,196432.0
2022-04-22 14:00:00,218.56,218.8,214.35,214.64,338050.0,212.3394,212.5726,208.2492,208.531,338050.0
2022-04-22 14:30:00,214.62,214.62,210.58,210.72,323744.0,208.5115,208.5115,204.5865,204.7225,323744.0
2022-04-22 15:00:00,210.74,215.41,209.9,214.09,427982.0,204.742,209.2791,203.9259,207.9966,427982.0
2022-04-22 15:30:00,214.18,214.19,209.18,210.64,1267193.0,208.0841,208.0938,203.2264,204.6448,1267193.0
2022-04-25 09:30:00,208.52,216.29,207.51,215.25,593584.0,202.5852,210.134,201.6039,209.1236,593584.0
2022-04-25 10:00:00,215.12,215.22,212.03,213.92,205151.0,208.9973,209.0945,205.9953,207.8315,205151.0
2022-04-25 10:30:00,213.92,214.08,211.0,211.0,155073.0,207.8315,207.9869,204.9946,204.9946,155073.0
2022-04-25 11:00:00,211.03,212.75,210.12,212.61,155946.0,205.0237,206.6948,204.1396,206.5587,155946.0
2022-04-25 11:30:00,212.67,212.79,209.35,209.76,156890.0,206.617,206.7336,203.3915,203.7899,156890.0
2022-04-25 12:00:00,209.78,212.5,209.56,211.17,148024.0,203.8093,206.4519,203.5956,205.1597,148024.0
2022-04-25 12:30:00,211.09,211.27,209.87,210.5,180219.0,205.082,205.2569,203.8967,204.5088,180219.0
2022-04-25 13:00:00,210.5,210.65,209.67,210.19,155412.0,204.5088,204.6545,203.7024,204.2076,155412.0
2022-04-25 13:30:00,210.15,210.64,209.61,210.01,131696.0,204.1688,204.6448,203.6441,204.0327,131696.0
2022-04-25 14:00:00,210.02,211.06,209.75,210.91,161820.0,204.0425,205.0529,203.7801,204.9071,161820.0
2022-04-25 14:30:00,210.95,211.81,210.15,211.39,175402.0,204.946,205.7815,204.1688,205.3735,175402.0
2022-04-25 15:00:00,211.44,211.5,210.78,211.26,201947.0,205.422,205.4803,204.7808,205.2472,201947.0
2022-04-25 15:30:00,211.3,211.54,210.17,210.49,628193.0,205.286,205.5192,204.1882,204.4991,628193.0
2022-04-26 09:30:00,207.2,208.46,204.72,207.98,431494.0,201.3027,202.5269,198.8933,202.0605,431494.0
2022-04-26 10:00:00,207.75,208.84,207.35,208.82,452702.0,201.8371,202.896,201.4485,202.8766,452702.0
2022-04-26 10:30:00,208.96,211.21,208.71,209.98,169839.0,203.0126,205.1986,202.7697,204.0036,169839.0
2022-04-26 11:00:00,209.98,211.85,209.34,211.41,412273.0,204.0036,205.8204,203.3818,205.3929,412273.0
2022-04-26 11:30:00,211.37,211.37,210.33,210.89,180747.0,205.354,205.354,204.3436,204.8877,180747.0
2022-04-26 12:00:00,210.9,211.21,210.7,211.01,160035.0,204.8974,205.1986,204.7031,205.0043,160035.0
2022-04-26 12:30:00,210.95,212.26,210.78,212.05,185584.0,204.946,206.2187,204.7808,206.0147,185584.0
2022-04-26 13:00:00,212.0,212.15,211.6,211.92,188690.0,205.9661,206.1118,205.5775,205.8884,188690.0
2022-04-26 13:30:00,211.95,213.02,211.58,212.92,197854.0,205.9175,206.9571,205.5581,206.8599,197854.0
2022-04-26 14:00:00,213.0,216.27,212.52,216.25,656452.0,206.9376,210.1146,206.4713,210.0951,656452.0
2022-04-26 14:30:00,216.36,218.9,216.11,218.24,284740.0,210.202,212.6697,209.9591,212.0285,284740.0
2022-04-26 15:00:00,218.14,219.0,217.27,217.67,242634.0,211.9313,212.7669,211.0861,211.4747,242634.0
2022-04-26 15:30:00,217.62,217.62,214.94,214.95,572981.0,211.4262,211.4262,208.8224,208.8321,572981.0
2022-04-27 09:30:00,213.13,215.35,209.48,214.03,148673.0,207.0639,209.2208,203.5178,207.9383,148673.0
2022-04-27 10:00:00,214.03,215.14,212.87,214.41,151410.0,207.9383,209.0167,206.8113,208.3075,151410.0
2022-04-27 10:30:00,214.18,215.04,213.23,214.56,97375.0,208.0841,208.9196,207.1611,208.4532,97375.0
2022-04-27 11:00:00,214.45,214.98,213.61,214.51,100814.0,208.3464,208.8613,207.5303,208.4047,100814.0
2022-04-27 11:30:00,214.63,214.68,213.29,214.51,68636.0,208.5213,208.5698,207.2194,208.4047,68636.0
2022-04-27 12:00:00,214.54,216.82,214.15,216.7,95357.0,208.4338,210.6489,208.0549,210.5323,95357.0
2022-04-27 12:30:00,216.93,217.87,216.14,217.87,77469.0,210.7558,211.669,209.9883,211.669,77469.0
2022-04-27 13:00:00,217.75,218.54,216.51,217.71,100141.0,211.5525,212.32,210.3477,211.5136,100141.0
2022-04-27 13:30:00,217.56,218.21,216.6,216.79,112749.0,211.3679,211.9994,210.4352,210.6198,112749.0
2022-04-27 14:00:00,216.69,216.69,214.89,215.04,84228.0,210.5226,210.5226,208.7739,208.9196,84228.0
2022-04-27 14:30:00,215.09,215.09,213.01,213.18,93458.0,208.9682,208.9682,206.9474,207.1125,93458.0
2022-04-27 15:00:00,213.12,213.93,212.73,213.55,111155.0,207.0542,207.8412,206.6753,207.472,111155.0
2022-04-27 15:30:00,213.47,213.63,211.76,212.33,257588.0,207.3943,207.5497,205.7329,206.2867,257588.0
2022-04-28 09:30:00,212.98,215.53,212.22,214.44,114032.0,206.9182,209.3956,206.1798,208.3367,114032.0
2022-04-28 10:00:00,214.68,215.02,213.06,213.72,109179.0,208.5698,208.9002,206.9959,207.6372,109179.0
2022-04-28 10:30:00,213.66,213.8,211.47,212.25,108094.0,207.5789,207.7149,205.4512,206.209,108094.0
2022-04-28 11:00:00,212.31,213.84,212.3,213.47,87394.0,206.2673,207.7537,206.2576,207.3943,87394.0
2022-04-28 11:30:00,213.52,214.62,212.54,212.84,81253.0,207.4428,208.5115,206.4907,206.7822,81253.0
2022-04-28 12:00:00,212.89,214.25,212.8,214.18,61877.0,206.8308,208.1521,206.7433,208.0841,61877.0
2022-04-28 12:30:00,214.23,217.07,213.91,216.83,82300.0,208.1326,210.8918,207.8217,210.6586,82300.0
2022-04-28 13:00:00,216.99,219.01,216.53,219.0,70940.0,210.8141,212.7766,210.3672,212.7669,70940.0
2022-04-28 13:30:00,219.05,220.22,218.33,218.52,98878.0,212.8154,213.9521,212.1159,212.3005,98878.0
2022-04-28 14:00:00,218.59,218.63,217.72,218.18,62014.0,212.3685,212.4074,211.5233,211.9702,62014.0
2022-04-28 14:30:00,218.22,219.52,217.9,219.45,82017.0,212.0091,213.2721,211.6982,213.2041,82017.0
2022-04-28 15:00:00,219.43,219.79,219.06,219.45,86936.0,213.1846,213.5344,212.8252,213.2041,86936.0
2022-04-28 15:30:00,219.54,219.66,218.05,219.07,223168.0,213.2915,213.4081,211.8439,212.8349,223168.0
2022-04-29 09:30:00,216.61,221.78,216.47,221.16,120206.0,210.4449,215.4677,210.3089,214.8654,120206.0
2022-04-29 10:00:00,221.21,221.28,217.88,217.98,86008.0,214.914,214.982,211.6787,211.7759,86008.0
2022-04-29 10:30:00,217.98,218.1,216.88,217.74,54157.0,211.7759,211.8925,210.7072,211.5427,54157.0
2022-04-29 11:00:00,217.69,219.4,217.47,219.31,68058.0,211.4942,213.1555,211.2804,213.068,68058.0
2022-04-29 11:30:00,219.31,220.68,219.19,220.41,59594.0,213.068,214.3991,212.9515,214.1367,59594.0
2022-04-29 12:00:00,220.33,220.33,218.4,218.45,55847.0,214.059,214.059,212.1839,212.2325,55847.0
2022-04-29 12:30:00,218.51,218.53,217.3,217.74,31466.0,212.2908,212.3102,211.1153,211.5427,31466.0
2022-04-29 13:00:00,217.64,218.85,217.45,218.27,33534.0,211.4456,212.6211,211.261,212.0576,33534.0
2022-04-29 13:30:00,218.36,219.15,217.83,217.98,58160.0,212.1451,212.9126,211.6302,211.7759,58160.0
2022-04-29 14:00:00,217.94,217.95,216.36,216.54,59307.0,211.737,211.7468,210.202,210.3769,59307.0
2022-04-29 14:30:00,216.43,216.45,215.5,216.14,67374.0,210.27,210.2895,209.3665,209.9883,67374.0
2022-04-29 15:00:00,216.01,216.12,214.71,215.37,69700.0,209.862,209.9688,208.599,209.2402,69700.0
2022-04-29 15:30:00,215.34,216.29,214.23,214.56,387349.0,209.211,210.134,208.1326,208.4532,387349.0
2022-05-02 09:30:00,214.48,215.86,213.61,214.19,99038.0,208.3755,209.7162,207.5303,208.0938,99038.0
2022-05-02 10:00:00,214.18,215.29,212.49,214.78,56794.0,208.0841,209.1625,206.4422,208.667,56794.0
2022-05-02 10:30:00,215.1,215.69,211.84,212.09,42395.0,208.9779,209.5511,205.8107,206.0535,42395.0
2022-05-02 11:00:00,212.25,212.29,210.4,211.08,80007.0,206.209,206.2479,204.4116,205.0723,80007.0
2022-05-02 11:30:00,211.01,211.79,210.07,211.1,40472.0,205.0043,205.7621,204.091,205.0917,40472.0
2022-05-02 12:00:00,211.39,211.53,210.0,210.84,29588.0,205.3735,205.5095,204.023,204.8391,29588.0
2022-05-02 12:30:00,211.02,211.26,209.57,209.63,29921.0,205.014,205.2472,203.6053,203.6636,29921.0
2022-05-02 13:00:00,209.78,211.02,209.19,209.2,62437.0,203.8093,205.014,203.2361,203.2458,62437.0
2022-05-02 13:30:00,209.32,209.76,208.71,209.5,96762.0,203.3624,203.7899,202.7697,203.5373,96762.0
2022-05-02 14:00:00,209.56,209.8,208.0,208.98,195227.0,203.5956,203.8287,202.08,203.0321,195227.0
2022-05-02 14:30:00,208.95,209.02,208.0,208.27,79925.0,203.0029,203.0709,202.08,202.3423,79925.0
2022-05-02 15:00:00,208.25,210.48,208.0,210.05,164063.0,202.3228,204.4894,202.08,204.0716,164063.0
2022-05-02 15:30:00,210.06,211.09,209.98,210.83,314518.0,204.0813,205.082,204.0036,204.8294,314518.0
2022-05-03 09:30:00,210.59,214.93,209.94,214.68,137188.0,204.5962,208.8127,203.9647,208.5698,137188.0
2022-05-03 10:00:00,214.66,215.31,213.51,213.97,63787.0,208.5504,209.1819,207.4331,207.88,63787.0
2022-05-03 10:30:00,213.91,214.43,212.38,213.06,64610.0,207.8217,208.3269,206.3353,206.9959,64610.0
2022-05-03 11:00:00,213.04,216.51,213.03,215.65,77568.0,206.9765,210.3477,206.9668,209.5122,77568.0
2022-05-03 11:30:00,215.68,216.5,215.08,216.46,67388.0,209.5414,210.338,208.9584,210.2992,67388.0
2022-05-03 12:00:00,216.43,216.84,215.65,215.93,49488.0,210.27,210.6684,209.5122,209.7843,49488.0
2022-05-03 12:30:00,215.81,216.43,215.12,215.79,28592.0,209.6677,210.27,208.9973,209.6482,28592.0
2022-05-03 13:00:00,215.89,217.77,215.89,217.42,68033.0,209.7454,211.5719,209.7454,211.2318,68033.0
2022-05-03 13:30:00,217.58,218.65,217.51,218.44,82800.0,211.3873,212.4268,211.3193,212.2228,82800.0
2022-05-03 14:00:00,218.47,218.47,216.09,216.48,59466.0,212.252,212.252,209.9397,210.3186,59466.0
2022-05-03 14:30:00,216.44,217.71,216.27,217.71,46956.0,210.2797,211.5136,210.1146,211.5136,46956.0
2022-05-03 15:00:00,217.61,218.06,216.83,216.99,55206.0,211.4164,211.8536,210.6586,210.8141,55206.0
2022-05-03 15:30:00,216.89,217.2,216.11,216.31,241175.0,210.7169,211.0181,209.9591,210.1534,241175.0
2022-05-04 09:30:00,218.85,220.42,217.65,219.84,96465.0,212.6211,214.1465,211.4553,213.583,96465.0
2022-05-04 10:00:00,219.84,219.84,216.28,216.33,51419.0,213.583,213.583,210.1243,210.1729,51419.0
2022-05-04 10:30:00,216.18,221.26,216.18,220.8,103101.0,210.0271,214.9625,210.0271,214.5156,103101.0
2022-05-04 11:00:00,220.85,221.87,220.5,221.16,71525.0,214.5642,215.5552,214.2242,214.8654,71525.0
2022-05-04 11:30:00,221.08,222.93,220.96,222.6,86769.0,214.7877,216.585,214.6711,216.2644,86769.0
2022-05-04 12:00:00,222.58,223.06,221.72,222.44,110523.0,216.245,216.7113,215.4095,216.109,110523.0
2022-05-04 12:30:00,222.44,223.31,221.38,223.22,72006.0,216.109,216.9542,215.0791,216.8668,72006.0
2022-05-04 13:00:00,223.31,223.63,221.67,222.28,86682.0,216.9542,217.2651,215.3609,215.9535,86682.0
2022-05-04 13:30:00,222.33,222.81,221.7,221.79,45054.0,216.0021,216.4684,215.39,215.4775,45054.0
2022-05-04 14:00:00,222.33,222.49,220.12,221.69,52257.0,216.0021,216.1575,213.855,215.3803,52257.0
2022-05-04 14:30:00,221.73,224.17,220.31,223.82,104274.0,215.4192,217.7897,214.0396,217.4497,104274.0
2022-05-04 15:00:00,223.74,224.23,223.17,224.14,66585.0,217.372,217.848,216.8182,217.7606,66585.0
2022-05-04 15:30:00,224.2,226.11,224.03,224.82,233879.0,217.8189,219.6745,217.6537,218.4212,233879.0
2022-05-05 09:30:00,226.3,229.19,224.18,226.15,190442.0,219.8591,222.6668,217.7994,219.7134,190442.0
2022-05-05 10:00:00,225.91,226.21,221.66,222.58,94835.0,219.4802,219.7717,215.3512,216.245,94835.0
2022-05-05 10:30:00,222.46,222.97,220.03,221.25,83219.0,216.1284,216.6239,213.7676,214.9528,83219.0
2022-05-05 11:00:00,221.36,221.89,219.29,220.72,55598.0,215.0597,215.5746,213.0486,214.4379,55598.0
2022-05-05 11:30:00,220.86,222.44,220.33,220.64,65092.0,214.5739,216.109,214.059,214.3602,65092.0
2022-05-05 12:00:00,220.53,222.9,219.78,222.61,67291.0,214.2533,216.5559,213.5247,216.2741,67291.0
2022-05-05 12:30:00,222.59,222.94,220.64,222.53,63819.0,216.2547,216.5947,214.3602,216.1964,63819.0
2022-05-05 13:00:00,222.66,223.89,222.53,223.81,66131.0,216.3227,217.5177,216.1964,217.44,66131.0
2022-05-05 13:30:00,223.74,223.85,220.68,220.68,54916.0,217.372,217.4788,214.3991,214.3991,54916.0
2022-05-05 14:00:00,220.66,222.27,220.24,220.24,71595.0,214.3796,215.9438,213.9716,213.9716,71595.0
2022-05-05 14:30:00,220.39,221.87,220.12,221.3,65979.0,214.1173,215.5552,213.855,215.0014,65979.0
2022-05-05 15:00:00,221.31,221.49,220.24,221.36,99434.0,215.0111,215.186,213.9716,215.0597,99434.0
2022-05-05 15:30:00,221.28,224.55,220.95,224.33,271956.0,214.982,218.1589,214.6614,217.9452,271956.0
2022-05-06 09:30:00,221.3,223.1,219.51,220.46,89999.0,215.0014,216.7502,213.2624,214.1853,89999.0
2022-05-06 10:00:00,220.61,227.57,220.05,227.2,119726.0,214.331,221.093,213.787,220.7335,119726.0
2022-05-06 10:30:00,226.94,227.93,226.49,227.09,152812.0,220.4809,221.4427,220.0437,220.6266,152812.0
2022-05-06 11:00:00,227.22,228.4,226.81,227.0,54353.0,220.7529,221.8993,220.3546,220.5392,54353.0
2022-05-06 11:30:00,227.07,227.41,224.65,225.58,52318.0,220.6072,220.9375,218.2561,219.1596,52318.0
2022-05-06 12:00:00,225.51,227.78,225.28,227.19,39750.0,219.0916,221.297,218.8681,220.7238,39750.0
2022-05-06 12:30:00,227.0,229.0,226.61,228.76,55194.0,220.5392,222.4823,220.1603,222.2491,55194.0
2022-05-06 13:00:00,228.83,228.88,226.73,227.84,61889.0,222.3171,222.3657,220.2769,221.3553,61889.0
2022-05-06 13:30:00,227.84,228.47,226.98,227.06,67088.0,221.3553,221.9673,220.5197,220.5975,67088.0
2022-05-06 14:00:00,227.03,227.86,226.34,226.34,46124.0,220.5683,221.3747,219.898,219.898,46124.0
2022-05-06 14:30:00,226.47,227.85,226.08,227.3,42116.0,220.0243,221.365,219.6454,220.8306,42116.0
2022-05-06 15:00:00,227.19,227.34,226.36,227.3,61111.0,220.7238,220.8695,219.9174,220.8306,61111.0
2022-05-06 15:30:00,227.3,228.76,226.92,227.54,183620.0,220.8306,222.2491,220.4615,221.0638,183620.0
2022-05-09 09:30:00,225.0,225.86,221.88,223.45,99725.0,218.5961,219.4316,215.5649,217.0902,99725.0
2022-05-09 10:00:00,223.45,224.48,221.91,222.71,72094.0,217.0902,218.0909,215.594,216.3713,72094.0
2022-05-09 10:30:00,222.96,224.4,222.82,223.42,59173.0,216.6142,218.0132,216.4781,217.0611,59173.0
2022-05-09 11:00:00,223.21,225.03,222.68,223.25,55887.0,216.857,218.6252,216.3421,216.8959,55887.0
2022-05-09 11:30:00,223.27,225.38,222.56,224.44,58612.0,216.9153,218.9653,216.2255,218.052,58612.0
2022-05-09 12:00:00,224.32,225.24,223.56,225.21,49679.0,217.9355,218.8293,217.1971,218.8001,49679.0
2022-05-09 12:30:00,225.21,225.76,223.35,223.79,70766.0,218.8001,219.3345,216.9931,217.4205,70766.0
2022-05-09 13:00:00,223.71,225.25,223.18,225.21,59154.0,217.3428,218.839,216.8279,218.8001,59154.0
2022-05-09 13:30:00,225.21,225.63,223.86,223.96,61421.0,218.8001,219.2082,217.4885,217.5857,61421.0
2022-05-09 14:00:00,223.92,224.75,223.62,224.19,54196.0,217.5468,218.3532,217.2554,217.8092,54196.0
2022-05-09 14:30:00,224.24,226.06,224.05,225.88,48321.0,217.8577,219.6259,217.6731,219.4511,48321.0
2022-05-09 15:00:00,225.99,227.09,225.37,225.67,86148.0,219.5579,220.6266,218.9556,219.247,86148.0
2022-05-09 15:30:00,225.6,225.68,223.35,224.4,185613.0,219.179,219.2567,216.9931,218.0132,185613.0
2022-05-10 09:30:00,226.2,228.02,225.5,226.72,93263.0,219.7619,221.5301,219.0819,220.2671,93263.0
2022-05-10 10:00:00,226.52,229.08,225.56,228.84,99701.0,220.0728,222.56,219.1402,222.3268,99701.0
2022-05-10 10:30:00,228.89,229.26,226.46,227.87,66294.0,222.3754,222.7349,220.0145,221.3844,66294.0
2022-05-10 11:00:00,227.69,227.84,224.07,225.03,51039.0,221.2095,221.3553,217.6926,218.6252,51039.0
2022-05-10 11:30:00,225.03,225.15,221.82,222.58,59874.0,218.6252,218.7418,215.5066,216.245,59874.0
2022-05-10 12:00:00,222.59,223.5,222.09,222.97,48363.0,216.2547,217.1388,215.7689,216.6239,48363.0
2022-05-10 12:30:00,222.89,224.19,222.14,223.19,43833.0,216.5462,217.8092,215.8175,216.8376,43833.0
2022-05-10 13:00:00,223.22,224.14,222.87,224.13,43590.0,216.8668,217.7606,216.5267,217.7509,43590.0
2022-05-10 13:30:00,224.21,225.96,224.15,225.95,33273.0,217.8286,219.5288,217.7703,219.5191,33273.0
2022-05-10 14:00:00,225.88,226.71,225.09,225.9,48787.0,219.4511,220.2574,218.6835,219.4705,48787.0
2022-05-10 14:30:00,225.88,226.3,224.7,225.18,48924.0,219.4511,219.8591,218.3046,218.771,48924.0
2022-05-10 15:00:00,225.17,226.19,224.73,224.92,70887.0,218.7613,219.7522,218.3338,218.5184,70887.0
2022-05-10 15:30:00,224.88,225.36,223.85,224.51,214459.0,218.4795,218.9459,217.4788,218.12,214459.0
2022-05-11 09:30:00,223.99,228.01,222.51,225.57,54774.0,217.6148,221.5204,216.177,219.1499,54774.0
2022-05-11 10:00:00,225.58,226.17,224.21,225.77,39720.0,219.1596,219.7328,217.8286,219.3442,39720.0
2022-05-11 10:30:00,225.73,227.49,224.96,226.28,36715.0,219.3053,221.0152,218.5572,219.8397,36715.0
2022-05-11 11:00:00,225.99,226.0,224.87,225.8,31666.0,219.5579,219.5676,218.4698,219.3733,31666.0
2022-05-11 11:30:00,225.54,226.79,225.2,225.92,71274.0,219.1207,220.3352,218.7904,219.4899,71274.0
2022-05-11 12:00:00,225.84,226.54,224.41,224.51,39333.0,219.4122,220.0923,218.0229,218.12,39333.0
2022-05-11 12:30:00,224.39,225.43,223.19,223.26,75639.0,218.0035,219.0139,216.8376,216.9056,75639.0
2022-05-11 13:00:00,223.26,223.8,219.84,220.33,239379.0,216.9056,217.4303,213.583,214.059,239379.0
2022-05-11 13:30:00,220.33,220.53,216.06,216.62,246338.0,214.059,214.2533,209.9106,210.4546,246338.0
2022-05-11 14:00:00,216.57,217.19,215.02,215.21,229404.0,210.406,211.0084,208.9002,209.0847,229404.0
2022-05-11 14:30:00,215.27,217.32,213.83,213.92,158071.0,209.143,211.1347,207.744,207.8315,158071.0
2022-05-11 15:00:00,213.91,214.39,213.04,213.92,148151.0,207.8217,208.2881,206.9765,207.8315,148151.0
2022-05-11 15:30:00,213.83,213.93,208.44,209.71,567251.0,207.744,207.8412,202.5074,203.7413,567251.0
2022-05-12 09:30:00,207.5,212.18,206.86,208.9,258461.0,201.5942,206.141,200.9724,202.9543,258461.0
2022-05-12 10:00:00,208.84,212.61,207.52,210.54,115351.0,202.896,206.5587,201.6136,204.5477,115351.0
2022-05-12 10:30:00,210.5,213.41,210.18,212.78,87834.0,204.5088,207.336,204.1979,206.7239,87834.0
2022-05-12 11:00:00,212.71,213.16,211.85,212.58,77378.0,206.6559,207.0931,205.8204,206.5296,77378.0
2022-05-12 11:30:00,212.45,212.55,210.11,210.79,73890.0,206.4033,206.5005,204.1299,204.7905,73890.0
2022-05-12 12:00:00,210.84,211.62,210.13,211.28,60624.0,204.8391,205.5969,204.1493,205.2666,60624.0
2022-05-12 12:30:00,211.3,212.93,211.17,211.53,56714.0,205.286,206.8696,205.1597,205.5095,56714.0
2022-05-12 13:00:00,211.5,212.58,211.08,212.46,66895.0,205.4803,206.5296,205.0723,206.413,66895.0
2022-05-12 13:30:00,212.48,213.23,211.13,212.18,88859.0,206.4324,207.1611,205.1209,206.141,88859.0
2022-05-12 14:00:00,212.18,213.34,211.83,212.57,94559.0,206.141,207.268,205.8009,206.5199,94559.0
2022-05-12 14:30:00,212.57,212.61,211.13,211.85,80487.0,206.5199,206.5587,205.1209,205.8204,80487.0
2022-05-12 15:00:00,211.86,214.03,211.62,212.88,150808.0,205.8301,207.9383,205.5969,206.8211,150808.0
2022-05-12 15:30:00,212.87,213.99,212.55,213.68,323229.0,206.8113,207.8995,206.5005,207.5983,323229.0
2022-05-13 09:30:00,215.81,220.2,215.42,217.43,130940.0,209.6677,213.9327,209.2888,211.2416,130940.0
2022-05-13 10:00:00,217.32,218.27,215.98,216.72,55338.0,211.1347,212.0576,209.8328,210.5518,55338.0
2022-05-13 10:30:00,216.61,218.02,215.68,217.74,68551.0,210.4449,211.8148,209.5414,211.5427,68551.0
2022-05-13 11:00:00,217.73,218.51,217.24,217.41,56148.0,211.533,212.2908,211.057,211.2221,56148.0
2022-05-13 11:30:00,217.35,217.92,216.67,217.09,39048.0,211.1638,211.7176,210.5032,210.9112,39048.0
2022-05-13 12:00:00,217.15,218.09,216.82,217.84,46980.0,210.9695,211.8828,210.6489,211.6399,46980.0
2022-05-13 12:30:00,217.94,218.27,216.42,217.13,55136.0,211.737,212.0576,210.2603,210.9501,55136.0
2022-05-13 13:00:00,217.48,217.95,217.2,217.69,38293.0,211.2901,211.7468,211.0181,211.4942,38293.0
2022-05-13 13:30:00,217.71,218.27,215.98,216.06,61944.0,211.5136,212.0576,209.8328,209.9106,61944.0
2022-05-13 14:00:00,216.0,216.35,214.75,214.98,46868.0,209.8523,210.1923,208.6378,208.8613,46868.0
2022-05-13 14:30:00,215.11,215.69,214.47,214.89,47880.0,208.9876,209.5511,208.3658,208.7739,47880.0
2022-05-13 15:00:00,214.99,216.07,214.9,215.95,105402.0,208.871,209.9203,208.7836,209.8037,105402.0
2022-05-13 15:30:00,215.87,215.96,214.27,215.0,226093.0,209.726,209.8134,208.1715,208.8807,226093.0
2022-05-16 09:30:00,213.91,214.91,210.83,213.14,225204.0,207.8217,208.7933,204.8294,207.0737,225204.0
2022-05-16 10:00:00,213.24,215.08,212.11,214.5,59916.0,207.1708,208.9584,206.073,208.395,59916.0
2022-05-16 10:30:00,214.4,214.58,212.59,213.16,50777.0,208.2978,208.4727,206.5393,207.0931,50777.0
2022-05-16 11:00:00,213.03,213.32,212.22,212.63,35447.0,206.9668,207.2485,206.1798,206.5782,35447.0
2022-05-16 11:30:00,212.57,214.14,212.13,213.58,57623.0,206.5199,208.0452,206.0924,207.5011,57623.0
2022-05-16 12:00:00,213.72,214.05,212.77,212.91,46650.0,207.6372,207.9578,206.7142,206.8502,46650.0
2022-05-16 12:30:00,212.88,213.14,212.23,212.87,76894.0,206.8211,207.0737,206.1896,206.8113,76894.0
2022-05-16 13:00:00,212.75,213.51,212.5,213.51,20718.0,206.6948,207.4331,206.4519,207.4331,20718.0
2022-05-16 13:30:00,213.8,213.98,212.69,212.8,23271.0,207.7149,207.8898,206.6365,206.7433,23271.0
2022-05-16 14:00:00,212.83,213.15,212.49,212.96,43421.0,206.7725,207.0834,206.4422,206.8988,43421.0
2022-05-16 14:30:00,213.01,214.1,212.88,213.98,74517.0,206.9474,208.0063,206.8211,207.8898,74517.0
2022-05-16 15:00:00,213.99,214.35,213.0,213.75,60340.0,207.8995,208.2492,206.9376,207.6663,60340.0
2022-05-16 15:30:00,213.76,213.76,211.11,211.82,158894.0,207.676,207.676,205.1014,205.7912,158894.0
2022-05-17 09:30:00,213.85,214.3,210.21,210.42,124083.0,207.7635,208.2006,204.2271,204.4311,124083.0
2022-05-17 10:00:00,210.53,214.32,209.96,213.26,67037.0,204.5379,208.2201,203.9842,207.1902,67037.0
2022-05-17 10:30:00,213.22,215.04,212.59,214.68,107183.0,207.1514,208.9196,206.5393,208.5698,107183.0
2022-05-17 11:00:00,214.68,215.1,213.99,214.63,64990.0,208.5698,208.9779,207.8995,208.5213,64990.0
2022-05-17 11:30:00,214.58,215.14,213.9,214.79,56455.0,208.4727,209.0167,207.812,208.6767,56455.0
2022-05-17 12:00:00,214.73,215.48,214.6,215.03,47451.0,208.6184,209.3471,208.4921,208.9099,47451.0
2022-05-17 12:30:00,214.94,215.43,214.47,214.91,42597.0,208.8224,209.2985,208.3658,208.7933,42597.0
2022-05-17 13:00:00,214.92,215.72,214.77,215.3,40574.0,208.803,209.5802,208.6573,209.1722,40574.0
2022-05-17 13:30:00,215.36,216.67,215.36,216.47,43292.0,209.2305,210.5032,209.2305,210.3089,43292.0
2022-05-17 14:00:00,216.47,216.78,215.13,215.94,39017.0,210.3089,210.6101,209.007,209.794,39017.0
2022-05-17 14:30:00,215.89,216.53,215.22,215.97,29727.0,209.7454,210.3672,209.0945,209.8231,29727.0
2022-05-17 15:00:00,216.01,216.51,215.63,216.09,52147.0,209.862,210.3477,209.4928,209.9397,52147.0
2022-05-17 15:30:00,216.07,216.48,215.28,215.89,174258.0,209.9203,210.3186,209.1528,209.7454,174258.0
2022-05-18 09:30:00,212.78,212.78,207.12,207.79,226022.0,206.7239,206.7239,201.225,201.8759,226022.0
2022-05-18 10:00:00,207.99,208.99,206.49,206.53,144910.0,202.0702,203.0418,200.6129,200.6518,144910.0
2022-05-18 10:30:00,206.53,207.99,205.6,207.58,162840.0,200.6518,202.0702,199.7483,201.6719,162840.0
2022-05-18 11:00:00,207.69,207.69,205.3,206.03,76056.0,201.7788,201.7788,199.4568,200.166,76056.0
2022-05-18 11:30:00,206.24,207.78,206.17,206.26,52878.0,200.37,201.8662,200.302,200.3895,52878.0
2022-05-18 12:00:00,206.1,207.47,205.9,207.27,58768.0,200.234,201.565,200.0397,201.3707,58768.0
2022-05-18 12:30:00,207.39,207.62,206.45,207.04,44803.0,201.4873,201.7108,200.5741,201.1473,44803.0
2022-05-18 13:00:00,206.97,206.97,205.76,206.52,53553.0,201.0793,201.0793,199.9037,200.6421,53553.0
2022-05-18 13:30:00,206.48,207.22,205.57,205.79,59032.0,200.6032,201.3222,199.7191,199.9329,59032.0
2022-05-18 14:00:00,205.78,206.77,205.16,206.77,40864.0,199.9231,200.885,199.3208,200.885,40864.0
2022-05-18 14:30:00,206.74,207.42,205.95,206.81,75540.0,200.8558,201.5165,200.0883,200.9238,75540.0
2022-05-18 15:00:00,206.72,207.23,205.78,206.0,104301.0,200.8364,201.3319,199.9231,200.1369,104301.0
2022-05-18 15:30:00,206.0,207.31,205.88,207.21,244984.0,200.1369,201.4096,200.0203,201.3124,244984.0
2022-05-19 09:30:00,204.25,206.29,201.82,203.25,140379.0,198.4367,200.4186,196.0758,197.4651,140379.0
2022-05-19 10:00:00,203.49,205.07,201.02,201.44,109894.0,197.6983,199.2333,195.2986,195.7067,109894.0
2022-05-19 10:30:00,201.59,202.71,199.54,201.76,176389.0,195.8524,196.9405,193.8607,196.0176,176389.0
2022-05-19 11:00:00,201.99,202.51,200.97,201.49,99664.0,196.241,196.7462,195.25,195.7552,99664.0
2022-05-19 11:30:00,201.58,203.61,201.56,202.33,75980.0,195.8427,197.8149,195.8232,196.5713,75980.0
2022-05-19 12:00:00,202.42,203.44,202.16,202.8,47907.0,196.6588,197.6497,196.4062,197.028,47907.0
2022-05-19 12:30:00,202.66,202.87,200.64,201.64,53671.0,196.8919,197.096,194.9294,195.901,53671.0
2022-05-19 13:00:00,201.59,203.04,201.23,202.4,39097.0,195.8524,197.2611,195.5026,196.6393,39097.0
2022-05-19 13:30:00,202.55,205.05,202.35,204.52,52526.0,196.7851,199.2139,196.5908,198.699,52526.0
2022-05-19 14:00:00,204.52,204.87,203.38,204.62,137968.0,198.699,199.039,197.5914,198.7962,137968.0
2022-05-19 14:30:00,204.37,205.5,203.58,205.46,33115.0,198.5533,199.6511,197.7858,199.6122,33115.0
2022-05-19 15:00:00,205.44,206.14,204.49,204.61,68305.0,199.5928,200.2729,198.6699,198.7864,68305.0
2022-05-19 15:30:00,204.53,204.53,202.85,203.0,242522.0,198.7087,198.7087,197.0765,197.2223,242522.0
2022-05-20 09:30:00,204.09,206.94,203.94,205.96,92566.0,198.2812,201.0501,198.1355,200.098,92566.0
2022-05-20 10:00:00,206.1,206.57,204.42,204.9,47833.0,200.234,200.6907,198.6018,199.0682,47833.0
2022-05-20 10:30:00,205.0,205.57,203.46,203.48,31326.0,199.1653,199.7191,197.6692,197.6886,31326.0
2022-05-20 11:00:00,203.48,203.68,201.41,202.02,43208.0,197.6886,197.8829,195.6775,196.2702,43208.0
2022-05-20 11:30:00,201.98,202.57,201.29,201.45,47937.0,196.2313,196.8045,195.5609,195.7164,47937.0
2022-05-20 12:00:00,201.4,201.6,200.28,200.9,51355.0,195.6678,195.8621,194.5797,195.182,51355.0
2022-05-20 12:30:00,200.91,201.1,199.41,199.7,59542.0,195.1917,195.3763,193.7344,194.0162,59542.0
2022-05-20 13:00:00,199.69,200.2,198.69,199.22,54513.0,194.0065,194.502,193.0349,193.5498,54513.0
2022-05-20 13:30:00,199.19,200.67,199.19,200.2,65539.0,193.5207,194.9586,193.5207,194.502,65539.0
2022-05-20 14:00:00,200.52,200.88,199.9,200.76,43499.0,194.8128,195.1626,194.2105,195.046,43499.0
2022-05-20 14:30:00,200.65,202.16,200.01,201.85,40413.0,194.9391,196.4062,194.3174,196.105,40413.0
2022-05-20 15:00:00,201.86,202.41,200.69,202.29,68641.0,196.1147,196.6491,194.978,196.5325,68641.0
2022-05-20 15:30:00,202.35,204.93,201.99,204.77,127316.0,196.5908,199.0973,196.241,198.9419,127316.0
2022-05-23 09:30:00,206.1,207.35,203.41,203.47,61343.0,200.234,201.4485,197.6206,197.6789,61343.0
2022-05-23 10:00:00,203.41,204.87,202.62,204.87,44200.0,197.6206,199.039,196.8531,199.039,44200.0
2022-05-23 10:30:00,204.99,205.72,203.87,204.27,57790.0,199.1556,199.8648,198.0675,198.4561,57790.0
2022-05-23 11:00:00,204.26,206.4,204.13,206.4,68195.0,198.4464,200.5255,198.3201,200.5255,68195.0
2022-05-23 11:30:00,206.4,206.69,205.84,206.3,38765.0,200.5255,200.8072,199.9814,200.4283,38765.0
2022-05-23 12:00:00,206.38,206.98,206.15,206.4,24355.0,200.5061,201.089,200.2826,200.5255,24355.0
2022-05-23 12:30:00,206.47,206.87,205.91,206.69,23987.0,200.5935,200.9821,200.0494,200.8072,23987.0
2022-05-23 13:00:00,206.78,207.15,206.09,206.72,28327.0,200.8947,201.2541,200.2243,200.8364,28327.0
2022-05-23 13:30:00,206.73,207.6,206.57,207.49,32626.0,200.8461,201.6913,200.6907,201.5845,32626.0
2022-05-23 14:00:00,207.74,207.74,206.58,206.65,55635.0,201.8274,201.8274,200.7004,200.7684,55635.0
2022-05-23 14:30:00,206.57,206.98,205.54,205.7,45083.0,200.6907,201.089,199.69,199.8454,45083.0
2022-05-23 15:00:00,205.65,206.25,205.3,205.42,71703.0,199.7968,200.3798,199.4568,199.5734,71703.0
2022-05-23 15:30:00,205.44,206.09,203.83,205.11,189634.0,199.5928,200.2243,198.0286,199.2722,189634.0
2022-05-24 09:30:00,205.0,205.15,203.7,204.15,58261.0,199.1653,199.3111,197.9023,198.3395,58261.0
2022-05-24 10:00:00,204.22,204.32,202.26,202.48,41840.0,198.4075,198.5047,196.5033,196.7171,41840.0
2022-05-24 10:30:00,202.41,203.48,201.97,202.82,34440.0,196.6491,197.6886,196.2216,197.0474,34440.0
2022-05-24 11:00:00,202.84,203.23,200.9,201.77,29992.0,197.0668,197.4457,195.182,196.0273,29992.0
2022-05-24 11:30:00,201.87,203.33,201.45,202.9,33535.0,196.1244,197.5429,195.7164,197.1251,33535.0
2022-05-24 12:00:00,202.88,203.79,202.53,203.43,25486.0,197.1057,197.9898,196.7656,197.64,25486.0
2022-05-24 12:30:00,203.37,203.52,202.23,203.51,22317.0,197.5817,197.7275,196.4742,197.7177,22317.0
2022-05-24 13:00:00,203.18,203.25,202.1,203.25,21247.0,197.3971,197.4651,196.3479,197.4651,21247.0
2022-05-24 13:30:00,203.11,204.14,202.88,204.14,34735.0,197.3291,198.3298,197.1057,198.3298,34735.0
2022-05-24 14:00:00,204.15,205.04,203.65,204.71,31010.0,198.3395,199.2042,197.8538,198.8836,31010.0
2022-05-24 14:30:00,204.53,205.17,203.52,204.14,26542.0,198.7087,199.3305,197.7275,198.3298,26542.0
2022-05-24 15:00:00,204.19,204.71,203.67,204.04,35806.0,198.3784,198.8836,197.8732,198.2327,35806.0
2022-05-24 15:30:00,204.02,205.3,203.88,204.93,116360.0,198.2132,199.4568,198.0772,199.0973,116360.0
2022-05-25 09:30:00,204.09,206.87,203.36,206.6,51995.0,198.2812,200.9821,197.572,200.7198,51995.0
2022-05-25 10:00:00,206.38,210.57,205.79,210.45,54712.0,200.5061,204.5768,199.9329,204.4602,54712.0
2022-05-25 10:30:00,210.54,212.03,210.35,211.24,48375.0,204.5477,205.9953,204.3631,205.2277,48375.0
2022-05-25 11:00:00,211.17,211.17,209.12,209.65,40898.0,205.1597,205.1597,203.1681,203.683,40898.0
2022-05-25 11:30:00,209.67,209.76,208.71,209.48,29918.0,203.7024,203.7899,202.7697,203.5178,29918.0
2022-05-25 12:00:00,209.56,209.98,208.15,208.39,21102.0,203.5956,204.0036,202.2257,202.4589,21102.0
2022-05-25 12:30:00,208.36,209.16,207.78,208.23,40967.0,202.4297,203.2069,201.8662,202.3034,40967.0
2022-05-25 13:00:00,208.27,208.29,206.76,207.4,86916.0,202.3423,202.3617,200.8752,201.497,86916.0
2022-05-25 13:30:00,207.46,207.49,205.37,206.57,104062.0,201.5553,201.5845,199.5248,200.6907,104062.0
2022-05-25 14:00:00,206.54,207.59,205.26,207.09,123675.0,200.6615,201.6816,199.4179,201.1959,123675.0
2022-05-25 14:30:00,207.18,207.26,205.85,206.48,147567.0,201.2833,201.361,199.9911,200.6032,147567.0
2022-05-25 15:00:00,206.44,207.76,206.39,207.55,278894.0,200.5644,201.8468,200.5158,201.6428,278894.0
2022-05-25 15:30:00,207.48,207.68,205.73,205.87,374268.0,201.5748,201.7691,199.8746,200.0106,374268.0
2022-05-26 09:30:00,208.73,211.41,207.86,210.88,71217.0,202.7892,205.3929,201.9439,204.878,71217.0
2022-05-26 10:00:00,210.93,212.46,210.81,211.55,33527.0,204.9266,206.413,204.81,205.5289,33527.0
2022-05-26 10:30:00,211.65,211.65,209.05,210.14,43365.0,205.6261,205.6261,203.1001,204.159,43365.0
2022-05-26 11:00:00,209.96,210.87,209.93,210.78,29104.0,203.9842,204.8683,203.955,204.7808,29104.0
2022-05-26 11:30:00,210.88,211.14,209.66,210.63,22724.0,204.878,205.1306,203.6927,204.6351,22724.0
2022-05-26 12:00:00,210.6,211.18,210.5,211.0,27428.0,204.606,205.1694,204.5088,204.9946,27428.0
2022-05-26 12:30:00,211.07,211.28,210.03,210.7,22568.0,205.0626,205.2666,204.0522,204.7031,22568.0
2022-05-26 13:00:00,210.72,211.91,210.62,211.43,35296.0,204.7225,205.8787,204.6254,205.4123,35296.0
2022-05-26 13:30:00,211.43,211.84,211.25,211.25,26628.0,205.4123,205.8107,205.2375,205.2375,26628.0
2022-05-26 14:00:00,211.4,213.16,211.34,212.41,186107.0,205.3832,207.0931,205.3249,206.3644,186107.0
2022-05-26 14:30:00,212.44,212.91,212.21,212.27,26076.0,206.3936,206.8502,206.1701,206.2284,26076.0
2022-05-26 15:00:00,212.25,212.33,211.37,211.8,27380.0,206.209,206.2867,205.354,205.7718,27380.0
2022-05-26 15:30:00,211.71,212.79,211.23,211.94,119540.0,205.6844,206.7336,205.218,205.9078,119540.0
2022-05-27 09:30:00,213.71,216.56,213.71,215.17,110964.0,207.6274,210.3963,207.6274,209.0459,110964.0
2022-05-27 10:00:00,215.16,216.36,215.14,215.83,89066.0,209.0362,210.202,209.0167,209.6871,89066.0
2022-05-27 10:30:00,215.84,216.27,215.38,215.6,133808.0,209.6968,210.1146,209.2499,209.4636,133808.0
2022-05-27 11:00:00,215.65,216.52,215.3,216.0,94721.0,209.5122,210.3575,209.1722,209.8523,94721.0
2022-05-27 11:30:00,215.96,216.03,215.55,215.81,26474.0,209.8134,209.8814,209.4151,209.6677,26474.0
2022-05-27 12:00:00,215.91,215.92,214.79,215.85,37560.0,209.7648,209.7745,208.6767,209.7065,37560.0
2022-05-27 12:30:00,215.93,215.95,214.79,214.93,36229.0,209.7843,209.8037,208.6767,208.8127,36229.0
2022-05-27 13:00:00,214.93,215.13,214.23,214.69,40576.0,208.8127,209.007,208.1326,208.5795,40576.0
2022-05-27 13:30:00,214.66,214.77,214.04,214.44,28880.0,208.5504,208.6573,207.948,208.3367,28880.0
2022-05-27 14:00:00,214.43,214.57,213.99,214.05,40542.0,208.3269,208.463,207.8995,207.9578,40542.0
2022-05-27 14:30:00,214.05,214.55,213.96,214.4,34518.0,207.9578,208.4435,207.8703,208.2978,34518.0
2022-05-27 15:00:00,214.33,215.42,214.31,215.42,143796.0,208.2298,209.2888,208.2104,209.2888,143796.0
2022-05-27 15:30:00,215.4,215.62,215.17,215.55,168256.0,209.2693,209.4831,209.0459,209.4151,168256.0
2022-05-31 09:30:00,212.95,215.23,212.21,212.59,150113.0,206.8891,209.1042,206.1701,206.5393,150113.0
2022-05-31 10:00:00,212.51,214.87,212.45,214.22,73588.0,206.4616,208.7544,206.4033,208.1229,73588.0
2022-05-31 10:30:00,214.26,214.26,212.56,212.88,72792.0,208.1618,208.1618,206.5102,206.8211,72792.0
2022-05-31 11:00:00,212.97,213.42,212.11,212.62,74768.0,206.9085,207.3457,206.073,206.5685,74768.0
2022-05-31 11:30:00,212.58,213.23,212.54,212.99,67988.0,206.5296,207.1611,206.4907,206.9279,67988.0
2022-05-31 12:00:00,213.0,214.03,212.85,213.34,40481.0,206.9376,207.9383,206.7919,207.268,40481.0
2022-05-31 12:30:00,213.34,214.21,213.06,213.61,73850.0,207.268,208.1132,206.9959,207.5303,73850.0
2022-05-31 13:00:00,213.63,214.04,212.9,213.12,45795.0,207.5497,207.948,206.8405,207.0542,45795.0
2022-05-31 13:30:00,213.06,214.45,213.06,214.28,55509.0,206.9959,208.3464,206.9959,208.1812,55509.0
2022-05-31 14:00:00,214.24,214.24,212.63,212.98,87265.0,208.1424,208.1424,206.5782,206.9182,87265.0
2022-05-31 14:30:00,213.0,213.13,211.04,211.55,72013.0,206.9376,207.0639,205.0334,205.5289,72013.0
2022-05-31 15:00:00,211.53,212.3,210.92,212.17,105072.0,205.5095,206.2576,204.9168,206.1313,105072.0
2022-05-31 15:30:00,212.2,212.87,209.89,210.43,549397.0,206.1604,206.8113,203.9162,204.4408,549397.0
2022-06-01 09:30:00,212.51,212.52,206.33,207.21,124126.0,206.4616,206.4713,200.4575,201.3124,124126.0
2022-06-01 10:00:00,207.15,207.48,205.44,207.05,92237.0,201.2541,201.5748,199.5928,201.157,92237.0
2022-06-01 10:30:00,206.84,207.84,206.5,207.56,67626.0,200.953,201.9245,200.6226,201.6525,67626.0
2022-06-01 11:00:00,207.42,207.84,206.88,207.21,60402.0,201.5165,201.9245,200.9918,201.3124,60402.0
2022-06-01 11:30:00,207.19,207.38,206.11,206.71,47591.0,201.293,201.4776,200.2437,200.8267,47591.0
2022-06-01 12:00:00,206.69,208.1,206.63,207.56,45914.0,200.8072,202.1771,200.7489,201.6525,45914.0
2022-06-01 12:30:00,207.57,208.04,206.47,206.69,50516.0,201.6622,202.1188,200.5935,200.8072,50516.0
2022-06-01 13:00:00,206.67,207.51,206.56,207.2,50158.0,200.7878,201.6039,200.6809,201.3027,50158.0
2022-06-01 13:30:00,207.2,208.29,207.0,207.62,81695.0,201.3027,202.3617,201.1084,201.7108,81695.0
2022-06-01 14:00:00,207.64,208.96,207.57,208.73,61357.0,201.7302,203.0126,201.6622,202.7892,61357.0
2022-06-01 14:30:00,208.67,208.82,208.26,208.3,57461.0,202.7309,202.8766,202.3326,202.3714,57461.0
2022-06-01 15:00:00,208.36,208.52,207.72,207.95,127168.0,202.4297,202.5852,201.8079,202.0314,127168.0
2022-06-01 15:30:00,207.94,208.37,206.91,207.02,187824.0,202.0217,202.4394,201.021,201.1278,187824.0
2022-06-02 09:30:00,207.71,207.78,203.6,204.54,65637.0,201.7982,201.8662,197.8052,198.7184,65637.0
2022-06-02 10:00:00,204.37,207.24,204.36,207.24,128353.0,198.5533,201.3416,198.5436,201.3416,128353.0
2022-06-02 10:30:00,207.22,208.01,206.72,207.67,90853.0,201.3222,202.0897,200.8364,201.7593,90853.0
2022-06-02 11:00:00,207.59,208.79,207.0,208.53,115139.0,201.6816,202.8475,201.1084,202.5949,115139.0
2022-06-02 11:30:00,208.58,210.03,208.38,209.45,64808.0,202.6434,204.0522,202.4491,203.4887,64808.0
2022-06-02 12:00:00,209.44,209.66,209.12,209.45,73392.0,203.479,203.6927,203.1681,203.4887,73392.0
2022-06-02 12:30:00,209.46,210.1,209.0,209.77,130783.0,203.4984,204.1202,203.0515,203.7996,130783.0
2022-06-02 13:00:00,209.8,209.82,208.67,208.98,99401.0,203.8287,203.8482,202.7309,203.0321,99401.0
2022-06-02 13:30:00,208.98,210.6,208.98,210.52,80711.0,203.0321,204.606,203.0321,204.5282,80711.0
2022-06-02 14:00:00,210.53,210.61,209.75,210.34,73574.0,204.5379,204.6157,203.7801,204.3534,73574.0
2022-06-02 14:30:00,210.32,211.08,210.32,210.6,98702.0,204.3339,205.0723,204.3339,204.606,98702.0
2022-06-02 15:00:00,210.57,211.42,210.56,210.75,120073.0,204.5768,205.4026,204.5671,204.7517,120073.0
2022-06-02 15:30:00,210.72,211.2,210.43,211.15,264634.0,204.7225,205.1889,204.4408,205.1403,264634.0
2022-06-03 09:30:00,209.73,212.02,208.47,209.27,50749.0,203.7607,205.9855,202.5366,203.3138,50749.0
2022-06-03 10:00:00,209.06,210.05,208.42,209.34,39440.0,203.1098,204.0716,202.488,203.3818,39440.0
2022-06-03 10:30:00,209.39,210.27,208.66,209.6,39752.0,203.4304,204.2853,202.7212,203.6344,39752.0
2022-06-03 11:00:00,209.59,209.7,208.13,208.26,35397.0,203.6247,203.7316,202.2063,202.3326,35397.0
2022-06-03 11:30:00,208.26,209.57,207.73,208.72,48878.0,202.3326,203.6053,201.8176,202.7795,48878.0
2022-06-03 12:00:00,208.7,209.08,208.24,208.86,34225.0,202.76,203.1292,202.3131,202.9155,34225.0
2022-06-03 12:30:00,208.82,209.12,208.16,209.06,32774.0,202.8766,203.1681,202.2354,203.1098,32774.0
2022-06-03 13:00:00,209.06,209.88,208.67,209.07,34468.0,203.1098,203.9064,202.7309,203.1195,34468.0
2022-06-03 13:30:00,209.02,209.05,208.11,208.16,40872.0,203.0709,203.1001,202.1868,202.2354,40872.0
2022-06-03 14:00:00,208.15,208.68,207.88,208.62,34529.0,202.2257,202.7406,201.9634,202.6823,34529.0
2022-06-03 14:30:00,208.67,208.78,207.86,208.08,43030.0,202.7309,202.8378,201.9439,202.1577,43030.0
2022-06-03 15:00:00,208.09,208.45,207.59,208.44,56973.0,202.1674,202.5171,201.6816,202.5074,56973.0
2022-06-03 15:30:00,208.44,208.44,207.31,207.49,131837.0,202.5074,202.5074,201.4096,201.5845,131837.0
2022-06-06 09:30:00,207.41,207.81,204.71,206.8,74343.0,201.5067,201.8954,198.8836,200.9141,74343.0
2022-06-06 10:00:00,206.84,208.6,206.74,207.53,52609.0,200.953,202.6629,200.8558,201.6233,52609.0
2022-06-06 10:30:00,207.45,208.08,206.28,207.77,77398.0,201.5456,202.1577,200.4089,201.8565,77398.0
2022-06-06 11:00:00,207.7,208.88,207.15,207.69,51982.0,201.7885,202.9349,201.2541,201.7788,51982.0
2022-06-06 11:30:00,207.63,208.42,207.44,208.33,20250.0,201.7205,202.488,201.5359,202.4006,20250.0
2022-06-06 12:00:00,208.3,208.37,207.33,207.69,18316.0,202.3714,202.4394,201.429,201.7788,18316.0
2022-06-06 12:30:00,207.75,207.75,206.94,207.39,33126.0,201.8371,201.8371,201.0501,201.4873,33126.0
2022-06-06 13:00:00,207.38,207.38,206.25,206.51,66551.0,201.4776,201.4776,200.3798,200.6324,66551.0
2022-06-06 13:30:00,206.51,207.56,206.49,207.32,42539.0,200.6324,201.6525,200.6129,201.4193,42539.0
2022-06-06 14:00:00,207.24,207.36,204.98,205.12,55072.0,201.3416,201.4582,199.1459,199.2819,55072.0
2022-06-06 14:30:00,205.07,205.27,204.19,204.49,62090.0,199.2333,199.4277,198.3784,198.6699,62090.0
2022-06-06 15:00:00,204.48,204.7,203.95,204.3,88651.0,198.6601,198.8739,198.1452,198.4853,88651.0
2022-06-06 15:30:00,204.28,205.26,204.16,204.87,291821.0,198.4658,199.4179,198.3492,199.039,291821.0
2022-06-07 09:30:00,202.6,204.39,202.6,203.33,75421.0,196.8336,198.5727,196.8336,197.5429,75421.0
2022-06-07 10:00:00,203.26,204.3,202.6,204.25,45799.0,197.4749,198.4853,196.8336,198.4367,45799.0
2022-06-07 10:30:00,204.16,206.36,204.16,205.62,129060.0,198.3492,200.4866,198.3492,199.7677,129060.0
2022-06-07 11:00:00,205.66,207.26,205.52,205.84,44686.0,199.8066,201.361,199.6705,199.9814,44686.0
2022-06-07 11:30:00,205.97,206.64,205.61,206.36,25241.0,200.1077,200.7587,199.758,200.4866,25241.0
2022-06-07 12:00:00,206.31,206.92,206.04,206.84,30880.0,200.4381,201.0307,200.1757,200.953,30880.0
2022-06-07 12:30:00,206.93,207.86,206.38,207.7,38466.0,201.0404,201.9439,200.5061,201.7885,38466.0
2022-06-07 13:00:00,207.76,208.26,207.14,207.42,43713.0,201.8468,202.3326,201.2444,201.5165,43713.0
2022-06-07 13:30:00,207.42,207.94,207.29,207.53,28184.0,201.5165,202.0217,201.3902,201.6233,28184.0
2022-06-07 14:00:00,207.56,208.68,207.37,208.48,37646.0,201.6525,202.7406,201.4679,202.5463,37646.0
2022-06-07 14:30:00,208.46,208.84,207.71,207.77,47715.0,202.5269,202.896,201.7982,201.8565,47715.0
2022-06-07 15:00:00,207.74,208.05,207.18,207.84,79355.0,201.8274,202.1285,201.2833,201.9245,79355.0
2022-06-07 15:30:00,207.81,208.03,207.4,207.55,136822.0,201.8954,202.1091,201.497,201.6428,136822.0
2022-06-08 09:30:00,206.0,207.03,205.41,206.02,85260.0,200.1369,201.1376,199.5637,200.1563,85260.0
2022-06-08 10:00:00,206.04,206.85,205.24,205.95,52895.0,200.1757,200.9627,199.3985,200.0883,52895.0
2022-06-08 10:30:00,205.94,207.27,205.88,207.0,88729.0,200.0786,201.3707,200.0203,201.1084,88729.0
2022-06-08 11:00:00,207.11,208.33,206.96,207.85,54768.0,201.2153,202.4006,201.0696,201.9342,54768.0
2022-06-08 11:30:00,207.76,208.34,207.16,207.33,63619.0,201.8468,202.4103,201.2639,201.429,63619.0
2022-06-08 12:00:00,207.33,207.53,206.94,207.16,36656.0,201.429,201.6233,201.0501,201.2639,36656.0
2022-06-08 12:30:00,207.21,207.21,205.72,206.42,42813.0,201.3124,201.3124,199.8648,200.5449,42813.0
2022-06-08 13:00:00,206.42,206.44,205.75,205.92,26923.0,200.5449,200.5644,199.894,200.0592,26923.0
2022-06-08 13:30:00,205.89,206.11,205.24,205.24,26522.0,200.03,200.2437,199.3985,199.3985,26522.0
2022-06-08 14:00:00,205.32,206.1,205.32,205.64,28552.0,199.4762,200.234,199.4762,199.7871,28552.0
2022-06-08 14:30:00,205.63,205.86,205.37,205.5,42646.0,199.7774,200.0009,199.5248,199.6511,42646.0
2022-06-08 15:00:00,205.51,206.4,205.23,206.4,43134.0,199.6608,200.5255,199.3888,200.5255,43134.0
2022-06-08 15:30:00,206.39,206.54,205.33,205.66,79361.0,200.5158,200.6615,199.4859,199.8066,79361.0
2022-06-09 09:30:00,204.54,207.07,203.73,207.07,44189.0,198.7184,201.1764,197.9315,201.1764,44189.0
2022-06-09 10:00:00,206.96,207.16,204.83,205.5,35377.0,201.0696,201.2639,199.0002,199.6511,35377.0
2022-06-09 10:30:00,205.59,206.32,204.59,205.57,36601.0,199.7385,200.4478,198.767,199.7191,36601.0
2022-06-09 11:00:00,205.49,205.49,204.31,205.05,24099.0,199.6414,199.6414,198.495,199.2139,24099.0
2022-06-09 11:30:00,205.05,206.26,204.92,206.26,21032.0,199.2139,200.3895,199.0876,200.3895,21032.0
2022-06-09 12:00:00,206.19,206.41,205.54,206.29,41097.0,200.3215,200.5352,199.69,200.4186,41097.0
2022-06-09 12:30:00,206.32,206.91,205.97,206.57,24272.0,200.4478,201.021,200.1077,200.6907,24272.0
2022-06-09 13:00:00,206.53,206.67,204.91,205.11,21778.0,200.6518,200.7878,199.0779,199.2722,21778.0
2022-06-09 13:30:00,205.06,205.16,204.42,204.88,26161.0,199.2236,199.3208,198.6018,199.0488,26161.0
2022-06-09 14:00:00,204.83,204.83,203.7,203.8,25053.0,199.0002,199.0002,197.9023,197.9995,25053.0
2022-06-09 14:30:00,203.74,203.75,203.18,203.27,43358.0,197.9412,197.9509,197.3971,197.4846,43358.0
2022-06-09 15:00:00,203.11,203.25,202.23,202.26,55889.0,197.3291,197.4651,196.4742,196.5033,55889.0
2022-06-09 15:30:00,202.17,202.28,201.02,201.2,181155.0,196.4159,196.5228,195.2986,195.4735,181155.0
2022-06-10 09:30:00,197.78,199.68,196.71,198.11,53949.0,192.1508,193.9968,191.1113,192.4714,53949.0
2022-06-10 10:00:00,198.07,198.07,195.89,196.36,50683.0,192.4326,192.4326,190.3146,190.7712,50683.0
2022-06-10 10:30:00,196.47,198.44,196.43,197.85,69609.0,190.8781,192.792,190.8393,192.2188,69609.0
2022-06-10 11:00:00,197.75,198.73,197.15,197.45,47893.0,192.1217,193.0738,191.5388,191.8302,47893.0
2022-06-10 11:30:00,197.48,198.02,197.17,197.97,46503.0,191.8594,192.384,191.5582,192.3354,46503.0
2022-06-10 12:00:00,198.0,198.95,197.89,198.64,41466.0,192.3646,193.2875,192.2577,192.9864,41466.0
2022-06-10 12:30:00,198.7,199.12,198.2,198.9,37927.0,193.0446,193.4527,192.5589,193.239,37927.0
2022-06-10 13:00:00,198.96,199.46,198.38,199.46,35864.0,193.2972,193.783,192.7338,193.783,35864.0
2022-06-10 13:30:00,199.42,199.42,198.6,198.66,54556.0,193.7442,193.7442,192.9475,193.0058,54556.0
2022-06-10 14:00:00,198.71,198.71,197.39,197.57,98100.0,193.0544,193.0544,191.7719,191.9468,98100.0
2022-06-10 14:30:00,197.59,198.22,197.06,198.21,61805.0,191.9662,192.5783,191.4513,192.5686,61805.0
2022-06-10 15:00:00,198.14,199.07,197.26,198.61,89966.0,192.5006,193.4041,191.6456,192.9572,89966.0
2022-06-10 15:30:00,198.65,198.93,196.58,196.72,235119.0,192.9961,193.2681,190.985,191.121,235119.0
2022-06-13 09:30:00,191.43,193.07,190.81,191.87,139379.0,185.9816,187.5749,185.3792,186.409,139379.0
2022-06-13 10:00:00,192.09,192.24,189.65,189.66,82646.0,186.6228,186.7685,184.2522,184.2619,82646.0
2022-06-13 10:30:00,189.7,190.3,188.76,189.3,54935.0,184.3008,184.8837,183.3876,183.9122,54935.0
2022-06-13 11:00:00,189.28,190.2,188.32,189.34,89318.0,183.8928,184.7866,182.9601,183.951,89318.0
2022-06-13 11:30:00,189.41,190.36,189.02,189.85,59796.0,184.0191,184.942,183.6402,184.4465,59796.0
2022-06-13 12:00:00,189.79,191.16,189.62,190.76,89870.0,184.3882,185.7192,184.2231,185.3306,89870.0
2022-06-13 12:30:00,190.68,191.42,189.72,189.86,86946.0,185.2529,185.9718,184.3202,184.4562,86946.0
2022-06-13 13:00:00,189.75,189.76,188.24,188.31,48001.0,184.3494,184.3591,182.8824,182.9504,48001.0
2022-06-13 13:30:00,188.26,189.36,187.82,188.66,115831.0,182.9018,183.9705,182.4743,183.2904,115831.0
2022-06-13 14:00:00,188.69,188.7,187.84,188.08,89927.0,183.3195,183.3293,182.4937,182.7269,89927.0
2022-06-13 14:30:00,188.05,189.04,187.75,187.81,81844.0,182.6978,183.6596,182.4063,182.4646,81844.0
2022-06-13 15:00:00,187.73,188.07,186.7,186.73,100976.0,182.3869,182.7172,181.3862,181.4153,100976.0
2022-06-13 15:30:00,186.76,186.94,185.06,185.82,368141.0,181.4445,181.6194,179.7929,180.5312,368141.0
2022-06-14 09:30:00,185.2,185.39,182.21,183.51,190464.0,179.9289,180.1135,177.024,178.287,190464.0
2022-06-14 10:00:00,183.63,183.92,181.62,181.62,134735.0,178.4036,178.6853,176.4508,176.4508,134735.0
2022-06-14 10:30:00,181.57,183.1,181.55,182.18,93872.0,176.4022,177.8887,176.3828,176.9948,93872.0
2022-06-14 11:00:00,182.24,183.61,181.88,182.68,163267.0,177.0531,178.3841,176.7034,177.4806,163267.0
2022-06-14 11:30:00,182.64,183.17,181.86,182.46,140199.0,177.4417,177.9567,176.6839,177.2669,140199.0
2022-06-14 12:00:00,182.31,183.41,181.79,183.38,132985.0,177.1211,178.1898,176.6159,178.1607,132985.0
2022-06-14 12:30:00,183.33,183.55,182.77,183.08,73184.0,178.1121,178.3258,177.568,177.8692,73184.0
2022-06-14 13:00:00,183.1,183.68,181.01,181.28,193254.0,177.8887,178.4521,175.8581,176.1205,193254.0
2022-06-14 13:30:00,181.26,181.7,179.54,180.07,323826.0,176.101,176.5285,174.43,174.9449,323826.0
2022-06-14 14:00:00,180.08,181.03,179.72,179.94,240658.0,174.9546,175.8776,174.6049,174.8186,240658.0
2022-06-14 14:30:00,179.9,180.91,179.54,179.75,204592.0,174.7797,175.761,174.43,174.634,204592.0
2022-06-14 15:00:00,179.77,180.2,179.22,179.98,151532.0,174.6534,175.0712,174.1191,174.8575,151532.0
2022-06-14 15:30:00,180.01,180.28,178.8,179.34,490071.0,174.8866,175.1489,173.711,174.2357,490071.0
2022-06-15 09:30:00,179.25,183.5,177.69,182.03,248029.0,174.685,178.8267,173.1647,177.3942,248029.0
2022-06-15 10:00:00,182.07,183.67,180.47,180.56,255443.0,177.4332,178.9924,175.8739,175.9616,255443.0
2022-06-15 10:30:00,180.64,183.83,180.47,183.25,175721.0,176.0396,179.1483,175.8739,178.5831,175721.0
2022-06-15 11:00:00,183.25,183.41,180.81,181.23,53956.0,178.5831,178.739,176.2053,176.6146,53956.0
2022-06-15 11:30:00,181.19,181.78,180.97,181.78,57691.0,176.5756,177.1506,176.3612,177.1506,57691.0
2022-06-15 12:00:00,181.79,182.72,181.22,182.4,82792.0,177.1603,178.0666,176.6048,177.7548,82792.0
2022-06-15 12:30:00,182.46,182.55,181.48,181.55,34183.0,177.8132,177.9009,176.8582,176.9264,34183.0
2022-06-15 13:00:00,181.56,182.5,181.18,181.6,51497.0,176.9362,177.8522,176.5658,176.9751,51497.0
2022-06-15 13:30:00,181.58,182.0,180.98,181.84,65806.0,176.9556,177.3649,176.3709,177.209,65806.0
2022-06-15 14:00:00,181.83,182.22,180.17,180.17,62519.0,177.1993,177.5793,175.5816,175.5816,62519.0
2022-06-15 14:30:00,180.17,183.45,178.85,181.71,152571.0,175.5816,178.778,174.2952,177.0823,152571.0
2022-06-15 15:00:00,181.73,183.2,181.14,183.13,110719.0,177.1018,178.5344,176.5268,178.4662,110719.0
2022-06-15 15:30:00,183.07,183.77,181.37,181.68,230680.0,178.4077,179.0899,176.751,177.0531,230680.0
2022-06-16 09:30:00,176.8,176.85,173.27,173.63,126242.0,172.2974,172.3461,168.8573,169.2081,126242.0
2022-06-16 10:00:00,173.75,174.14,172.79,173.15,108731.0,169.3251,169.7051,168.3895,168.7403,108731.0
2022-06-16 10:30:00,173.07,173.44,170.63,170.88,88807.0,168.6624,169.0229,166.2845,166.5281,88807.0
2022-06-16 11:00:00,170.86,172.48,170.76,171.91,176805.0,166.5087,168.0874,166.4112,167.5319,176805.0
2022-06-16 11:30:00,171.99,171.99,170.33,170.74,72979.0,167.6099,167.6099,165.9922,166.3917,72979.0
2022-06-16 12:00:00,170.72,170.72,169.68,169.99,56445.0,166.3722,166.3722,165.3587,165.6608,56445.0
2022-06-16 12:30:00,169.93,170.3,169.32,170.26,46273.0,165.6023,165.9629,165.0079,165.9239,46273.0
2022-06-16 13:00:00,170.53,171.69,170.28,171.42,77546.0,166.1871,167.3175,165.9434,167.0544,77546.0
2022-06-16 13:30:00,171.18,172.28,170.84,170.84,104653.0,166.8205,167.8925,166.4892,166.4892,104653.0
2022-06-16 14:00:00,170.71,171.43,170.0,170.24,66912.0,166.3625,167.0641,165.6706,165.9044,66912.0
2022-06-16 14:30:00,170.21,170.76,169.12,169.89,77585.0,165.8752,166.4112,164.813,165.5634,77585.0
2022-06-16 15:00:00,169.74,171.48,169.74,171.24,169308.0,165.4172,167.1129,165.4172,166.879,169308.0
2022-06-16 15:30:00,171.2,171.83,170.37,171.83,343976.0,166.84,167.454,166.0311,167.454,343976.0
2022-06-17 09:30:00,171.32,175.69,170.73,175.36,420042.0,166.9569,171.2156,166.382,170.8941,420042.0
2022-06-17 10:00:00,175.39,175.48,173.11,173.59,141357.0,170.9233,171.011,168.7014,169.1691,141357.0
2022-06-17 10:30:00,173.68,175.24,172.57,175.06,96680.0,169.2568,170.7771,168.1751,170.6017,96680.0
2022-06-17 11:00:00,174.96,176.29,174.84,175.4,158620.0,170.5042,171.8004,170.3873,170.933,158620.0
2022-06-17 11:30:00,175.39,176.66,173.92,174.0,75397.0,170.9233,172.1609,169.4907,169.5687,75397.0
2022-06-17 12:00:00,173.89,174.0,172.84,173.34,54920.0,169.4615,169.5687,168.4382,168.9255,54920.0
2022-06-17 12:30:00,173.47,173.54,172.38,173.16,61610.0,169.0522,169.1204,167.9899,168.7501,61610.0
2022-06-17 13:00:00,173.16,174.33,172.9,173.13,86572.0,168.7501,169.8903,168.4967,168.7208,86572.0
2022-06-17 13:30:00,173.08,173.91,172.58,173.36,88641.0,168.6721,169.481,168.1849,168.945,88641.0
2022-06-17 14:00:00,173.4,174.86,173.0,174.35,108046.0,168.984,170.4068,168.5942,169.9098,108046.0
2022-06-17 14:30:00,174.33,175.13,173.93,174.27,97224.0,169.8903,170.6699,169.5005,169.8318,97224.0
2022-06-17 15:00:00,174.28,174.98,173.77,174.37,174033.0,169.8416,170.5237,169.3445,169.9293,174033.0
2022-06-17 15:30:00,174.38,175.23,172.8,173.25,545048.0,169.939,170.7674,168.3992,168.8378,545048.0
2022-06-21 09:30:00,176.82,177.13,173.41,175.15,196360.0,172.3169,172.619,168.9937,170.6894,196360.0
2022-06-21 10:00:00,175.14,175.14,171.83,172.43,95180.0,170.6797,170.6797,167.454,168.0387,95180.0
2022-06-21 10:30:00,172.51,172.77,171.62,171.97,86562.0,168.1166,168.37,167.2493,167.5904,86562.0
2022-06-21 11:00:00,171.98,172.19,170.77,171.02,77700.0,167.6001,167.8048,166.4209,166.6646,77700.0
2022-06-21 11:30:00,170.99,171.43,170.7,170.98,84040.0,166.6353,167.0641,166.3527,166.6256,84040.0
2022-06-21 12:00:00,170.99,171.25,170.28,170.74,53498.0,166.6353,166.8887,165.9434,166.3917,53498.0
2022-06-21 12:30:00,170.7,171.29,170.55,171.29,63721.0,166.3527,166.9277,166.2065,166.9277,63721.0
2022-06-21 13:00:00,171.26,172.2,171.26,172.06,87338.0,166.8985,167.8145,166.8985,167.6781,87338.0
2022-06-21 13:30:00,172.06,173.2,171.83,172.95,167385.0,167.6781,168.7891,167.454,168.5454,167385.0
2022-06-21 14:00:00,172.94,173.6,172.82,173.37,65342.0,168.5357,169.1789,168.4187,168.9547,65342.0
2022-06-21 14:30:00,173.37,173.99,173.12,173.5,80549.0,168.9547,169.5589,168.7111,169.0814,80549.0
2022-06-21 15:00:00,173.51,174.18,173.46,173.91,108528.0,169.0912,169.7441,169.0424,169.481,108528.0
2022-06-21 15:30:00,173.95,174.08,173.58,173.91,288939.0,169.52,169.6466,169.1594,169.481,288939.0
2022-06-22 09:30:00,173.25,176.01,172.85,174.97,84936.0,168.8378,171.5275,168.448,170.514,84936.0
2022-06-22 10:00:00,174.63,176.88,174.2,176.37,66823.0,170.1826,172.3753,169.7636,171.8783,66823.0
2022-06-22 10:30:00,176.48,177.84,176.24,176.38,68578.0,171.9855,173.3109,171.7516,171.8881,68578.0
2022-06-22 11:00:00,176.26,176.66,175.47,176.12,48486.0,171.7711,172.1609,171.0012,171.6347,48486.0
2022-06-22 11:30:00,176.21,176.46,175.14,175.25,30972.0,171.7224,171.966,170.6797,170.7869,30972.0
2022-06-22 12:00:00,175.23,175.61,174.72,175.0,36197.0,170.7674,171.1377,170.2703,170.5432,36197.0
2022-06-22 12:30:00,174.87,175.57,174.64,175.57,29136.0,170.4165,171.0987,170.1924,171.0987,29136.0
2022-06-22 13:00:00,175.46,176.52,175.19,176.23,18615.0,170.9915,172.0245,170.7284,171.7419,18615.0
2022-06-22 13:30:00,176.13,176.54,175.81,176.25,21923.0,171.6444,172.044,171.3326,171.7614,21923.0
2022-06-22 14:00:00,176.25,176.93,176.16,176.59,49529.0,171.7614,172.4241,171.6737,172.0927,49529.0
2022-06-22 14:30:00,176.65,176.85,176.37,176.76,33247.0,172.1512,172.3461,171.8783,172.2584,33247.0
2022-06-22 15:00:00,176.71,176.76,176.38,176.73,49561.0,172.2097,172.2584,171.8881,172.2292,49561.0
2022-06-22 15:30:00,176.62,177.29,176.32,176.36,199235.0,172.122,172.7749,171.8296,171.8686,199235.0
2022-06-23 09:30:00,177.85,178.79,176.08,176.79,59457.0,173.3206,174.2367,171.5957,172.2876,59457.0
2022-06-23 10:00:00,177.04,177.1,176.15,176.54,81076.0,172.5313,172.5897,171.6639,172.044,81076.0
2022-06-23 10:30:00,176.53,177.57,176.43,177.48,44787.0,172.0343,173.0478,171.9368,172.9601,44787.0
2022-06-23 11:00:00,177.49,178.03,177.18,177.35,33711.0,172.9698,173.4961,172.6677,172.8334,33711.0
2022-06-23 11:30:00,177.44,177.53,176.0,176.05,41708.0,172.9211,173.0088,171.5178,171.5665,41708.0
2022-06-23 12:00:00,175.94,176.21,174.98,175.75,45186.0,171.4593,171.7224,170.5237,171.2741,45186.0
2022-06-23 12:30:00,175.81,176.12,175.23,175.56,242769.0,171.3326,171.6347,170.7674,171.089,242769.0
2022-06-23 13:00:00,175.55,176.35,175.54,176.02,27171.0,171.0792,171.8588,171.0695,171.5372,27171.0
2022-06-23 13:30:00,176.08,176.77,175.87,176.77,49986.0,171.5957,172.2681,171.3911,172.2681,49986.0
2022-06-23 14:00:00,176.8,177.19,176.7,177.19,42545.0,172.2974,172.6774,172.1999,172.6774,42545.0
2022-06-23 14:30:00,177.22,177.58,177.19,177.5,48674.0,172.7067,173.0575,172.6774,172.9796,48674.0
2022-06-23 15:00:00,177.49,177.88,177.23,177.78,63855.0,172.9698,173.3499,172.7164,173.2524,63855.0
2022-06-23 15:30:00,177.83,178.26,177.11,177.46,198448.0,173.3011,173.7202,172.5995,172.9406,198448.0
2022-06-24 09:30:00,177.72,181.54,177.64,181.42,64718.0,173.1939,176.9167,173.116,176.7997,64718.0
2022-06-24 10:00:00,181.55,182.99,181.49,182.39,58024.0,176.9264,178.3297,176.8679,177.745,58024.0
2022-06-24 10:30:00,182.4,183.13,181.55,181.86,53910.0,177.7548,178.4662,176.9264,177.2285,53910.0
2022-06-24 11:00:00,181.81,182.02,181.19,182.01,44818.0,177.1798,177.3844,176.5756,177.3747,44818.0
2022-06-24 11:30:00,181.97,181.97,180.66,180.95,32891.0,177.3357,177.3357,176.0591,176.3417,32891.0
2022-06-24 12:00:00,180.94,181.02,180.36,180.41,20077.0,176.3319,176.4099,175.7667,175.8154,20077.0
2022-06-24 12:30:00,180.4,181.3,180.38,181.3,17986.0,175.8057,176.6828,175.7862,176.6828,17986.0
2022-06-24 13:00:00,181.28,181.51,180.63,180.83,10870.0,176.6633,176.8874,176.0298,176.2247,10870.0
2022-06-24 13:30:00,180.76,181.65,180.66,181.05,25263.0,176.1565,177.0239,176.0591,176.4391,25263.0
2022-06-24 14:00:00,180.99,181.09,180.04,180.27,51413.0,176.3807,176.4781,175.4549,175.679,51413.0
2022-06-24 14:30:00,180.38,180.5,179.65,180.25,60376.0,175.7862,175.9031,175.0748,175.6595,60376.0
2022-06-24 15:00:00,180.3,180.79,179.84,179.95,121543.0,175.7082,176.1858,175.26,175.3672,121543.0
2022-06-24 15:30:00,179.9,182.79,179.9,182.46,228368.0,175.3184,178.1348,175.3184,177.8132,228368.0
2022-06-27 09:30:00,183.0,183.68,179.2,179.56,81118.0,178.3395,179.0022,174.6363,174.9871,81118.0
2022-06-27 10:00:00,179.75,181.26,178.91,180.41,69918.0,175.1722,176.6438,174.3536,175.8154,69918.0
2022-06-27 10:30:00,180.53,181.06,180.03,180.77,43194.0,175.9324,176.4489,175.4451,176.1663,43194.0
2022-06-27 11:00:00,180.8,182.21,180.71,181.96,66119.0,176.1955,177.5696,176.1078,177.326,66119.0
2022-06-27 11:30:00,181.89,182.09,181.33,181.66,35580.0,177.2577,177.4527,176.712,177.0336,35580.0
2022-06-27 12:00:00,181.58,181.79,180.38,180.65,39731.0,176.9556,177.1603,175.7862,176.0493,39731.0
2022-06-27 12:30:00,180.61,181.78,180.51,181.3,26260.0,176.0103,177.1506,175.9129,176.6828,26260.0
2022-06-27 13:00:00,181.35,181.42,180.69,181.23,44955.0,176.7315,176.7997,176.0883,176.6146,44955.0
2022-06-27 13:30:00,181.13,181.26,180.42,180.47,32822.0,176.5171,176.6438,175.8252,175.8739,32822.0
2022-06-27 14:00:00,180.47,181.48,180.28,181.15,29661.0,175.8739,176.8582,175.6888,176.5366,29661.0
2022-06-27 14:30:00,181.16,181.41,180.39,180.39,35436.0,176.5463,176.79,175.796,175.796,35436.0
2022-06-27 15:00:00,180.44,180.67,180.03,180.49,71524.0,175.8447,176.0688,175.4451,175.8934,71524.0
2022-06-27 15:30:00,180.41,180.48,179.47,179.97,182430.0,175.8154,175.8837,174.8994,175.3866,182430.0
2022-06-28 09:30:00,180.07,181.97,178.73,179.88,223758.0,175.4841,177.3357,174.1782,175.2989,223758.0
2022-06-28 10:00:00,179.87,180.68,178.65,179.1,86880.0,175.2892,176.0786,174.1003,174.5388,86880.0
2022-06-28 10:30:00,179.09,180.64,179.09,179.92,83648.0,174.5291,176.0396,174.5291,175.3379,83648.0
2022-06-28 11:00:00,179.9,180.02,179.23,179.33,148911.0,175.3184,175.4354,174.6655,174.7629,148911.0
2022-06-28 11:30:00,179.35,179.62,178.67,179.12,294897.0,174.7824,175.0456,174.1198,174.5583,294897.0
2022-06-28 12:00:00,178.96,179.13,178.0,179.01,56039.0,174.4024,174.568,173.4668,174.4511,56039.0
2022-06-28 12:30:00,179.01,179.15,177.91,178.01,32946.0,174.4511,174.5875,173.3791,173.4766,32946.0
2022-06-28 13:00:00,177.91,178.35,176.5,176.76,57908.0,173.3791,173.8079,172.005,172.2584,57908.0
2022-06-28 13:30:00,176.76,176.77,176.0,176.17,39607.0,172.2584,172.2681,171.5178,171.6834,39607.0
2022-06-28 14:00:00,176.07,176.4,174.94,175.12,60815.0,171.586,171.9076,170.4847,170.6602,60815.0
2022-06-28 14:30:00,175.04,175.2,174.34,174.75,162614.0,170.5822,170.7381,169.9,170.2996,162614.0
2022-06-28 15:00:00,174.74,176.0,174.61,176.0,466981.0,170.2898,171.5178,170.1632,171.5178,466981.0
2022-06-28 15:30:00,175.95,175.97,175.01,175.81,162219.0,171.469,171.4885,170.553,171.3326,162219.0
2022-06-29 09:30:00,177.03,177.07,173.72,173.72,100492.0,172.5215,172.5605,169.2958,169.2958,100492.0
2022-06-29 10:00:00,173.99,176.79,173.72,176.62,80313.0,169.5589,172.2876,169.2958,172.122,80313.0
2022-06-29 10:30:00,176.78,178.41,176.49,176.72,65384.0,172.2779,173.8664,171.9953,172.2194,65384.0
2022-06-29 11:00:00,176.78,176.89,174.92,175.4,106432.0,172.2779,172.3851,170.4653,170.933,106432.0
2022-06-29 11:30:00,175.49,176.02,175.07,175.78,78328.0,171.0207,171.5372,170.6114,171.3034,78328.0
2022-06-29 12:00:00,175.75,176.16,175.6,175.77,32120.0,171.2741,171.6737,171.1279,171.2936,32120.0
2022-06-29 12:30:00,175.78,176.45,175.65,175.77,31602.0,171.3034,171.9563,171.1767,171.2936,31602.0
2022-06-29 13:00:00,175.67,176.13,175.21,175.58,29306.0,171.1962,171.6444,170.7479,171.1084,29306.0
2022-06-29 13:30:00,175.66,176.56,175.43,176.48,70243.0,171.1864,172.0635,170.9623,171.9855,70243.0
2022-06-29 14:00:00,176.48,177.2,175.8,176.1,83547.0,171.9855,172.6872,171.3228,171.6152,83547.0
2022-06-29 14:30:00,176.25,176.26,175.54,175.82,51015.0,171.7614,171.7711,171.0695,171.3423,51015.0
2022-06-29 15:00:00,175.77,176.0,175.26,175.84,83528.0,171.2936,171.5178,170.7966,171.3618,83528.0
2022-06-29 15:30:00,175.87,176.11,175.39,175.56,205333.0,171.3911,171.625,170.9233,171.089,205333.0
2022-06-30 09:30:00,169.52,170.13,166.93,167.01,598152.0,165.2028,165.7972,162.6787,162.7567,598152.0
2022-06-30 10:00:00,167.04,168.29,165.88,168.04,416235.0,162.7859,164.0041,161.6555,163.7605,416235.0
2022-06-30 10:30:00,167.92,168.4,167.11,167.84,240888.0,163.6435,164.1113,162.8542,163.5656,240888.0
2022-06-30 11:00:00,167.84,168.46,166.93,167.28,412080.0,163.5656,164.1698,162.6787,163.0198,412080.0
2022-06-30 11:30:00,167.25,168.54,167.18,168.03,212246.0,162.9906,164.2477,162.9224,163.7507,212246.0
2022-06-30 12:00:00,168.01,168.51,166.97,168.35,170486.0,163.7312,164.2185,162.7177,164.0626,170486.0
2022-06-30 12:30:00,168.4,169.08,167.88,168.4,234297.0,164.1113,164.774,163.6045,164.1113,234297.0
2022-06-30 13:00:00,168.43,168.44,167.25,167.92,115754.0,164.1405,164.1503,162.9906,163.6435,115754.0
2022-06-30 13:30:00,167.92,169.67,167.81,169.66,152250.0,163.6435,165.349,163.5363,165.3392,152250.0
2022-06-30 14:00:00,169.71,169.71,167.8,168.2,125237.0,165.3879,165.3879,163.5266,163.9164,125237.0
2022-06-30 14:30:00,168.14,168.28,166.98,167.06,82424.0,163.8579,163.9944,162.7275,162.8054,82424.0
2022-06-30 15:00:00,166.99,167.88,166.83,167.88,173884.0,162.7372,163.6045,162.5813,163.6045,173884.0
2022-06-30 15:30:00,167.81,168.21,167.05,168.18,441481.0,163.5363,163.9261,162.7957,163.8969,441481.0
2022-07-01 09:30:00,168.54,172.88,168.08,171.88,93354.0,164.2477,168.4772,163.7995,167.5027,93354.0
2022-07-01 10:00:00,172.13,172.22,170.18,170.41,62143.0,167.7463,167.834,165.846,166.0701,62143.0
2022-07-01 10:30:00,170.21,170.88,169.07,170.64,93058.0,165.8752,166.5281,164.7642,166.2943,93058.0
2022-07-01 11:00:00,170.56,172.45,170.44,171.98,96842.0,166.2163,168.0582,166.0994,167.6001,96842.0
2022-07-01 11:30:00,172.03,172.95,171.65,171.86,40944.0,167.6489,168.5454,167.2785,167.4832,40944.0
2022-07-01 12:00:00,171.89,173.3,171.81,173.09,38596.0,167.5124,168.8865,167.4345,168.6819,38596.0
2022-07-01 12:30:00,173.15,173.36,172.53,172.67,22801.0,168.7403,168.945,168.1361,168.2726,22801.0
2022-07-01 13:00:00,172.61,172.98,172.21,172.89,27580.0,168.2141,168.5747,167.8243,168.487,27580.0
2022-07-01 13:30:00,172.97,173.85,172.89,173.64,31267.0,168.5649,169.4225,168.487,169.2179,31267.0
2022-07-01 14:00:00,173.63,174.67,173.34,174.22,44511.0,169.2081,170.2216,168.9255,169.7831,44511.0
2022-07-01 14:30:00,174.24,174.9,174.21,174.79,30634.0,169.8026,170.4458,169.7733,170.3386,30634.0
2022-07-01 15:00:00,174.84,175.0,174.35,174.86,38358.0,170.3873,170.5432,169.9098,170.4068,38358.0
2022-07-01 15:30:00,174.89,175.84,174.84,175.02,164227.0,170.436,171.3618,170.3873,170.5627,164227.0
2022-07-05 09:30:00,173.32,173.59,170.36,170.56,58823.0,168.906,169.1691,166.0214,166.2163,58823.0
2022-07-05 10:00:00,170.47,171.36,169.99,170.34,58538.0,166.1286,166.9959,165.6608,166.0019,58538.0
2022-07-05 10:30:00,170.48,170.67,169.54,170.54,62195.0,166.1383,166.3235,165.2223,166.1968,62195.0
2022-07-05 11:00:00,170.51,170.6,170.06,170.49,76181.0,166.1676,166.2553,165.729,166.1481,76181.0
2022-07-05 11:30:00,170.5,170.6,170.09,170.2,74162.0,166.1578,166.2553,165.7583,165.8655,74162.0
2022-07-05 12:00:00,170.21,170.56,169.96,170.31,52292.0,165.8752,166.2163,165.6316,165.9727,52292.0
2022-07-05 12:30:00,170.31,170.38,169.85,169.94,55183.0,165.9727,166.0409,165.5244,165.6121,55183.0
2022-07-05 13:00:00,169.99,170.54,169.81,170.41,45963.0,165.6608,166.1968,165.4854,166.0701,45963.0
2022-07-05 13:30:00,170.45,170.88,169.71,170.43,74120.0,166.1091,166.5281,165.3879,166.0896,74120.0
2022-07-05 14:00:00,170.53,171.65,170.53,171.58,19351.0,166.1871,167.2785,166.1871,167.2103,19351.0
2022-07-05 14:30:00,171.62,172.17,171.34,172.12,19704.0,167.2493,167.7853,166.9764,167.7366,19704.0
2022-07-05 15:00:00,172.12,172.74,171.91,172.44,34265.0,167.7366,168.3408,167.5319,168.0484,34265.0
2022-07-05 15:30:00,172.62,172.7,172.16,172.69,145792.0,168.2238,168.3018,167.7755,168.292,145792.0
2022-07-06 09:30:00,168.33,169.26,167.0,167.86,127840.0,164.0431,164.9494,162.747,163.5851,127840.0
2022-07-06 10:00:00,167.91,169.19,167.31,168.14,57218.0,163.6338,164.8812,163.0491,163.8579,57218.0
2022-07-06 10:30:00,168.21,168.88,167.83,168.14,52852.0,163.9261,164.5791,163.5558,163.8579,52852.0
2022-07-06 11:00:00,168.08,168.24,167.32,167.66,35920.0,163.7995,163.9554,163.0588,163.3901,35920.0
2022-07-06 11:30:00,167.59,167.91,167.15,167.68,31511.0,163.3219,163.6338,162.8931,163.4096,31511.0
2022-07-06 12:00:00,167.8,167.81,166.79,167.05,39649.0,163.5266,163.5363,162.5423,162.7957,39649.0
2022-07-06 12:30:00,166.99,167.55,166.9,167.49,34444.0,162.7372,163.283,162.6495,163.2245,34444.0
2022-07-06 13:00:00,167.55,168.34,167.55,167.75,51250.0,163.283,164.0528,163.283,163.4779,51250.0
2022-07-06 13:30:00,167.71,168.08,167.71,167.95,19206.0,163.4389,163.7995,163.4389,163.6728,19206.0
2022-07-06 14:00:00,168.01,168.69,167.68,168.12,92314.0,163.7312,164.3939,163.4096,163.8384,92314.0
2022-07-06 14:30:00,168.03,168.2,167.24,167.5,174153.0,163.7507,163.9164,162.9808,163.2342,174153.0
2022-07-06 15:00:00,167.53,167.58,167.13,167.5,99332.0,163.2635,163.3122,162.8736,163.2342,99332.0
2022-07-06 15:30:00,167.5,167.56,165.94,166.02,360584.0,163.2342,163.2927,161.714,161.7919,360584.0
2022-07-07 09:30:00,168.92,173.35,168.76,172.89,202474.0,164.6181,168.9352,164.4621,168.487,202474.0
2022-07-07 10:00:00,172.98,172.98,171.1,171.94,90129.0,168.5747,168.5747,166.7425,167.5611,90129.0
2022-07-07 10:30:00,171.94,172.74,171.42,171.71,91438.0,167.5611,168.3408,167.0544,167.337,91438.0
2022-07-07 11:00:00,171.64,172.37,171.46,172.37,51864.0,167.2688,167.9802,167.0934,167.9802,51864.0
2022-07-07 11:30:00,172.42,172.92,172.12,172.56,31046.0,168.0289,168.5162,167.7366,168.1654,31046.0
2022-07-07 12:00:00,172.53,172.9,172.19,172.84,27889.0,168.1361,168.4967,167.8048,168.4382,27889.0
2022-07-07 12:30:00,172.8,173.31,172.59,173.24,45758.0,168.3992,168.8963,168.1946,168.828,45758.0
2022-07-07 13:00:00,173.3,173.3,172.65,172.77,35092.0,168.8865,168.8865,168.2531,168.37,35092.0
2022-07-07 13:30:00,172.72,173.12,172.71,172.91,34448.0,168.3213,168.7111,168.3115,168.5064,34448.0
2022-07-07 14:00:00,172.89,173.42,172.68,173.37,33884.0,168.487,169.0035,168.2823,168.9547,33884.0
2022-07-07 14:30:00,173.4,174.04,173.25,174.02,47947.0,168.984,169.6077,168.8378,169.5882,47947.0
2022-07-07 15:00:00,174.09,174.61,173.97,174.14,74790.0,169.6564,170.1632,169.5395,169.7051,74790.0
2022-07-07 15:30:00,174.11,175.24,174.09,174.59,279100.0,169.6759,170.7771,169.6564,170.1437,279100.0
2022-07-08 09:30:00,174.6,177.57,174.6,175.25,86946.0,170.1534,173.0478,170.1534,170.7869,86946.0
2022-07-08 10:00:00,175.27,176.41,174.71,176.4,78295.0,170.8063,171.9173,170.2606,171.9076,78295.0
2022-07-08 10:30:00,176.49,176.9,175.19,176.05,88581.0,171.9953,172.3948,170.7284,171.5665,88581.0
2022-07-08 11:00:00,176.11,176.56,175.75,176.25,38461.0,171.625,172.0635,171.2741,171.7614,38461.0
2022-07-08 11:30:00,176.15,176.42,175.8,175.94,31755.0,171.6639,171.9271,171.3228,171.4593,31755.0
2022-07-08 12:00:00,175.96,175.99,175.03,175.15,28789.0,171.4788,171.508,170.5725,170.6894,28789.0
2022-07-08 12:30:00,175.22,175.27,174.5,174.67,41560.0,170.7576,170.8063,170.056,170.2216,41560.0
2022-07-08 13:00:00,174.74,174.76,174.05,174.4,29782.0,170.2898,170.3093,169.6174,169.9585,29782.0
2022-07-08 13:30:00,174.34,174.75,173.84,173.93,40184.0,169.9,170.2996,169.4128,169.5005,40184.0
2022-07-08 14:00:00,173.91,174.21,173.9,173.98,48792.0,169.481,169.7733,169.4712,169.5492,48792.0
2022-07-08 14:30:00,173.91,174.12,173.81,174.0,36881.0,169.481,169.6856,169.3835,169.5687,36881.0
2022-07-08 15:00:00,174.0,174.11,172.98,173.03,49435.0,169.5687,169.6759,168.5747,168.6234,49435.0
2022-07-08 15:30:00,173.04,173.21,172.53,172.6,163019.0,168.6331,168.7988,168.1361,168.2043,163019.0
2022-07-11 09:30:00,171.65,172.11,170.4,171.37,47901.0,167.2785,167.7268,166.0604,167.0057,47901.0
2022-07-11 10:00:00,171.24,171.43,169.87,170.02,79916.0,166.879,167.0641,165.5439,165.69,79916.0
2022-07-11 10:30:00,170.09,171.15,169.98,170.54,81174.0,165.7583,166.7913,165.6511,166.1968,81174.0
2022-07-11 11:00:00,170.54,170.86,169.66,170.39,53037.0,166.1968,166.5087,165.3392,166.0506,53037.0
2022-07-11 11:30:00,170.43,170.62,169.46,169.91,83736.0,166.0896,166.2748,165.1443,165.5828,83736.0
2022-07-11 12:00:00,169.98,170.7,169.76,170.09,70173.0,165.6511,166.3527,165.4367,165.7583,70173.0
2022-07-11 12:30:00,170.09,170.34,169.79,169.89,45734.0,165.7583,166.0019,165.4659,165.5634,45734.0
2022-07-11 13:00:00,169.89,170.87,169.71,170.81,33459.0,165.5634,166.5184,165.3879,166.4599,33459.0
2022-07-11 13:30:00,170.81,171.97,170.76,171.97,39426.0,166.4599,167.5904,166.4112,167.5904,39426.0
2022-07-11 14:00:00,171.93,171.93,171.36,171.79,32922.0,167.5514,167.5514,166.9959,167.415,32922.0
2022-07-11 14:30:00,171.74,171.83,171.09,171.16,36152.0,167.3662,167.454,166.7328,166.801,36152.0
2022-07-11 15:00:00,171.12,171.25,170.51,170.53,36089.0,166.762,166.8887,166.1676,166.1871,36089.0
2022-07-11 15:30:00,170.57,170.62,169.25,169.27,305563.0,166.226,166.2748,164.9397,164.9591,305563.0
2022-07-12 09:30:00,167.8,171.7,167.45,171.02,117747.0,163.5266,167.3273,163.1855,166.6646,117747.0
2022-07-12 10:00:00,170.95,172.55,170.75,171.4,78730.0,166.5964,168.1556,166.4015,167.0349,78730.0
2022-07-12 10:30:00,171.48,172.32,171.08,171.79,78876.0,167.1129,167.9315,166.7231,167.415,78876.0
2022-07-12 11:00:00,171.74,172.14,171.27,171.53,96985.0,167.3662,167.7561,166.9082,167.1616,96985.0
2022-07-12 11:30:00,171.53,171.63,170.47,171.0,52080.0,167.1616,167.259,166.1286,166.6451,52080.0
2022-07-12 12:00:00,170.96,171.14,170.56,171.06,34100.0,166.6061,166.7815,166.2163,166.7036,34100.0
2022-07-12 12:30:00,171.02,171.13,170.46,170.91,33857.0,166.6646,166.7718,166.1188,166.5574,33857.0
2022-07-12 13:00:00,170.87,170.97,170.31,170.75,27704.0,166.5184,166.6159,165.9727,166.4015,27704.0
2022-07-12 13:30:00,170.77,171.14,170.47,171.03,93921.0,166.4209,166.7815,166.1286,166.6743,93921.0
2022-07-12 14:00:00,171.0,171.25,170.83,171.03,74939.0,166.6451,166.8887,166.4794,166.6743,74939.0
2022-07-12 14:30:00,171.04,171.18,170.63,170.72,57434.0,166.6841,166.8205,166.2845,166.3722,57434.0
2022-07-12 15:00:00,170.71,170.77,169.85,170.0,87278.0,166.3625,166.4209,165.5244,165.6706,87278.0
2022-07-12 15:30:00,170.0,170.46,169.61,170.12,284075.0,165.6706,166.1188,165.2905,165.7875,284075.0
2022-07-13 09:30:00,168.54,170.34,168.34,169.39,140690.0,164.2477,166.0019,164.0528,165.0761,140690.0
2022-07-13 10:00:00,169.25,169.26,167.52,168.6,63594.0,164.9397,164.9494,163.2537,164.3062,63594.0
2022-07-13 10:30:00,168.67,169.86,168.61,169.16,61825.0,164.3744,165.5341,164.316,164.8519,61825.0
2022-07-13 11:00:00,169.27,170.15,169.06,169.87,23186.0,164.9591,165.8167,164.7545,165.5439,23186.0
2022-07-13 11:30:00,169.88,170.41,169.75,170.36,24627.0,165.5536,166.0701,165.4269,166.0214,24627.0
2022-07-13 12:00:00,170.38,170.71,170.17,170.65,21408.0,166.0409,166.3625,165.8362,166.304,21408.0
2022-07-13 12:30:00,170.55,170.79,170.35,170.79,18416.0,166.2065,166.4404,166.0116,166.4404,18416.0
2022-07-13 13:00:00,170.8,171.2,170.42,170.78,24670.0,166.4502,166.84,166.0799,166.4307,24670.0
2022-07-13 13:30:00,170.71,170.96,170.45,170.82,31681.0,166.3625,166.6061,166.1091,166.4697,31681.0
2022-07-13 14:00:00,170.73,170.73,169.9,170.55,28617.0,166.382,166.382,165.5731,166.2065,28617.0
2022-07-13 14:30:00,170.68,170.97,170.17,170.73,27756.0,166.3332,166.6159,165.8362,166.382,27756.0
2022-07-13 15:00:00,170.65,170.77,170.22,170.3,26520.0,166.304,166.4209,165.885,165.9629,26520.0
2022-07-13 15:30:00,170.32,170.36,169.17,169.3,135693.0,165.9824,166.0214,164.8617,164.9884,135693.0
2022-07-14 09:30:00,166.67,167.87,165.39,165.7,70153.0,162.4254,163.5948,161.178,161.4801,70153.0
2022-07-14 10:00:00,165.62,166.02,164.57,165.0,78348.0,161.4021,161.7919,160.3788,160.7979,78348.0
2022-07-14 10:30:00,165.05,165.15,164.47,164.99,43315.0,160.8466,160.9441,160.2814,160.7881,43315.0
2022-07-14 11:00:00,165.05,165.56,164.98,165.25,64300.0,160.8466,161.3436,160.7784,161.0415,64300.0
2022-07-14 11:30:00,165.3,166.37,165.11,165.96,45110.0,161.0903,162.133,160.9051,161.7334,45110.0
2022-07-14 12:00:00,165.94,166.21,165.4,165.46,39689.0,161.714,161.9771,161.1877,161.2462,39689.0
2022-07-14 12:30:00,165.43,165.6,164.84,165.39,36700.0,161.2169,161.3826,160.642,161.178,36700.0
2022-07-14 13:00:00,165.43,165.95,164.92,165.79,38996.0,161.2169,161.7237,160.7199,161.5678,38996.0
2022-07-14 13:30:00,165.64,166.26,165.24,166.23,23300.0,161.4216,162.0258,161.0318,161.9966,23300.0
2022-07-14 14:00:00,166.27,167.47,166.09,167.31,52058.0,162.0355,163.205,161.8601,163.0491,52058.0
2022-07-14 14:30:00,167.37,167.74,166.95,167.35,32584.0,163.1075,163.4681,162.6982,163.088,32584.0
2022-07-14 15:00:00,167.35,167.64,166.96,167.63,29473.0,163.088,163.3707,162.708,163.3609,29473.0
2022-07-14 15:30:00,167.63,167.83,167.08,167.49,176077.0,163.3609,163.5558,162.8249,163.2245,176077.0
2022-07-15 09:30:00,170.93,171.19,167.64,167.72,63187.0,166.5769,166.8302,163.3707,163.4486,63187.0
2022-07-15 10:00:00,167.78,169.71,167.78,169.71,45638.0,163.5071,165.3879,163.5071,165.3879,45638.0
2022-07-15 10:30:00,169.91,170.29,169.35,170.2,22687.0,165.5828,165.9532,165.0371,165.8655,22687.0
2022-07-15 11:00:00,170.16,170.88,169.83,170.23,23793.0,165.8265,166.5281,165.5049,165.8947,23793.0
2022-07-15 11:30:00,170.23,170.76,169.92,170.44,20002.0,165.8947,166.4112,165.5926,166.0994,20002.0
2022-07-15 12:00:00,170.45,171.07,170.41,171.04,27344.0,166.1091,166.7133,166.0701,166.6841,27344.0
2022-07-15 12:30:00,171.03,171.51,170.93,171.39,24661.0,166.6743,167.1421,166.5769,167.0252,24661.0
2022-07-15 13:00:00,171.4,171.78,171.34,171.45,20929.0,167.0349,167.4052,166.9764,167.0836,20929.0
2022-07-15 13:30:00,171.51,171.53,170.78,171.0,25716.0,167.1421,167.1616,166.4307,166.6451,25716.0
2022-07-15 14:00:00,171.0,171.17,170.71,171.13,29004.0,166.6451,166.8108,166.3625,166.7718,29004.0
2022-07-15 14:30:00,171.21,171.21,170.9,170.91,19515.0,166.8497,166.8497,166.5476,166.5574,19515.0
2022-07-15 15:00:00,170.9,171.16,170.83,170.98,49032.0,166.5476,166.801,166.4794,166.6256,49032.0
2022-07-15 15:30:00,170.96,171.7,170.87,171.6,169046.0,166.6061,167.3273,166.5184,167.2298,169046.0
2022-07-18 09:30:00,172.51,173.06,171.22,171.6,62818.0,168.1166,168.6526,166.8595,167.2298,62818.0
2022-07-18 10:00:00,171.75,172.3,171.4,172.0,23835.0,167.376,167.912,167.0349,167.6196,23835.0
2022-07-18 10:30:00,172.02,172.24,171.74,171.88,47612.0,167.6391,167.8535,167.3662,167.5027,47612.0
2022-07-18 11:00:00,171.94,172.39,171.75,172.37,16256.0,167.5611,167.9997,167.376,167.9802,16256.0
2022-07-18 11:30:00,172.3,172.76,172.03,172.62,18527.0,167.912,168.3603,167.6489,168.2238,18527.0
2022-07-18 12:00:00,172.48,172.69,172.3,172.56,25077.0,168.0874,168.292,167.912,168.1654,25077.0
2022-07-18 12:30:00,172.57,173.39,172.15,173.25,45557.0,168.1751,168.9742,167.7658,168.8378,45557.0
2022-07-18 13:00:00,173.29,173.9,173.29,173.79,43250.0,168.8768,169.4712,168.8768,169.364,43250.0
2022-07-18 13:30:00,173.81,173.89,172.98,172.98,55254.0,169.3835,169.4615,168.5747,168.5747,55254.0
2022-07-18 14:00:00,172.99,173.31,172.63,172.67,55850.0,168.5844,168.8963,168.2336,168.2726,55850.0
2022-07-18 14:30:00,172.69,173.04,172.48,172.71,49011.0,168.292,168.6331,168.0874,168.3115,49011.0
2022-07-18 15:00:00,172.71,172.99,172.31,172.32,51593.0,168.3115,168.5844,167.9217,167.9315,51593.0
2022-07-18 15:30:00,172.29,172.29,171.46,171.53,143711.0,167.9022,167.9022,167.0934,167.1616,143711.0
2022-07-19 09:30:00,174.77,175.68,173.49,174.03,34638.0,170.3191,171.2059,169.0717,169.5979,34638.0
2022-07-19 10:00:00,174.03,175.82,173.77,175.28,37116.0,169.5979,171.3423,169.3445,170.8161,37116.0
2022-07-19 10:30:00,175.27,176.09,175.04,175.67,42827.0,170.8063,171.6055,170.5822,171.1962,42827.0
2022-07-19 11:00:00,175.66,176.49,175.65,176.19,41896.0,171.1864,171.9953,171.1767,171.7029,41896.0
2022-07-19 11:30:00,176.2,176.62,175.95,176.51,17816.0,171.7127,172.122,171.469,172.0148,17816.0
2022-07-19 12:00:00,176.46,176.75,176.03,176.11,34742.0,171.966,172.2487,171.547,171.625,34742.0
2022-07-19 12:30:00,176.16,177.57,176.16,177.18,35646.0,171.6737,173.0478,171.6737,172.6677,35646.0
2022-07-19 13:00:00,177.22,177.6,176.73,176.9,47686.0,172.7067,173.077,172.2292,172.3948,47686.0
2022-07-19 13:30:00,176.9,177.81,176.8,177.44,62752.0,172.3948,173.2817,172.2974,172.9211,62752.0
2022-07-19 14:00:00,177.51,178.75,177.46,178.03,48826.0,172.9893,174.1977,172.9406,173.4961,48826.0
2022-07-19 14:30:00,178.07,178.52,177.9,178.22,39823.0,173.535,173.9736,173.3694,173.6812,39823.0
2022-07-19 15:00:00,178.19,178.67,177.79,177.97,50669.0,173.652,174.1198,173.2622,173.4376,50669.0
2022-07-19 15:30:00,177.96,178.44,177.64,178.13,224290.0,173.4278,173.8956,173.116,173.5935,224290.0
2022-07-20 09:30:00,177.75,178.4,176.86,177.86,43528.0,173.2232,173.8566,172.3558,173.3304,43528.0
2022-07-20 10:00:00,177.61,178.38,176.89,178.32,34483.0,173.0867,173.8371,172.3851,173.7787,34483.0
2022-07-20 10:30:00,178.34,179.05,177.66,179.05,43612.0,173.7982,174.4901,173.1355,174.4901,43612.0
2022-07-20 11:00:00,179.02,179.2,178.31,178.38,32656.0,174.4608,174.6363,173.7689,173.8371,32656.0
2022-07-20 11:30:00,178.37,178.58,177.63,178.26,36685.0,173.8274,174.032,173.1062,173.7202,36685.0
2022-07-20 12:00:00,178.25,178.59,178.12,178.44,33256.0,173.7105,174.0418,173.5838,173.8956,33256.0
2022-07-20 12:30:00,178.44,179.69,178.41,178.91,111391.0,173.8956,175.1138,173.8664,174.3536,111391.0
2022-07-20 13:00:00,178.88,179.05,177.58,178.29,39654.0,174.3244,174.4901,173.0575,173.7494,39654.0
2022-07-20 13:30:00,178.28,178.51,177.21,177.34,39756.0,173.7397,173.9638,172.6969,172.8236,39756.0
2022-07-20 14:00:00,177.39,178.32,177.13,178.32,37693.0,172.8724,173.7787,172.619,173.7787,37693.0
2022-07-20 14:30:00,178.22,178.44,177.12,177.95,40052.0,173.6812,173.8956,172.6092,173.4181,40052.0
2022-07-20 15:00:00,177.93,178.88,177.93,178.59,33024.0,173.3986,174.3244,173.3986,174.0418,33024.0
2022-07-20 15:30:00,178.55,179.02,177.97,178.78,171112.0,174.0028,174.4608,173.4376,174.227,171112.0
2022-07-21 09:30:00,179.17,182.61,178.6,182.52,70905.0,174.607,177.9594,174.0515,177.8717,70905.0
2022-07-21 10:00:00,182.52,182.93,179.25,179.71,55554.0,177.8717,178.2713,174.685,175.1333,55554.0
2022-07-21 10:30:00,179.74,180.95,179.68,180.95,61792.0,175.1625,176.3417,175.104,176.3417,61792.0
2022-07-21 11:00:00,180.8,181.2,180.18,180.38,48362.0,176.1955,176.5853,175.5913,175.7862,48362.0
2022-07-21 11:30:00,180.44,181.22,180.16,180.39,59710.0,175.8447,176.6048,175.5718,175.796,59710.0
2022-07-21 12:00:00,180.28,180.66,180.07,180.66,33414.0,175.6888,176.0591,175.4841,176.0591,33414.0
2022-07-21 12:30:00,180.78,180.78,179.89,179.9,36415.0,176.176,176.176,175.3087,175.3184,36415.0
2022-07-21 13:00:00,180.0,180.31,179.49,179.76,46202.0,175.4159,175.718,174.9189,175.182,46202.0
2022-07-21 13:30:00,179.8,180.02,179.32,180.02,45232.0,175.221,175.4354,174.7532,175.4354,45232.0
2022-07-21 14:00:00,179.99,180.96,179.9,180.37,66467.0,175.4061,176.3514,175.3184,175.7765,66467.0
2022-07-21 14:30:00,180.33,180.46,179.94,180.46,63498.0,175.7375,175.8642,175.3574,175.8642,63498.0
2022-07-21 15:00:00,180.46,181.28,180.32,181.1,97041.0,175.8642,176.6633,175.7277,176.4879,97041.0
2022-07-21 15:30:00,181.1,181.42,180.64,181.42,320578.0,176.4879,176.7997,176.0396,176.7997,320578.0
2022-07-22 09:30:00,210.01,211.99,205.19,209.08,847239.0,204.6616,206.5912,199.9644,203.7553,847239.0
2022-07-22 10:00:00,209.33,210.0,208.02,208.66,363504.0,203.9989,204.6519,202.7223,203.346,363504.0
2022-07-22 10:30:00,208.52,208.96,206.03,206.42,407609.0,203.2096,203.6383,200.783,201.163,407609.0
2022-07-22 11:00:00,206.3,206.5,204.49,204.49,278140.0,201.0461,201.241,199.2822,199.2822,278140.0
2022-07-22 11:30:00,204.36,205.19,203.25,205.19,280512.0,199.1555,199.9644,198.0738,199.9644,280512.0
2022-07-22 12:00:00,205.17,205.43,202.75,203.18,194395.0,199.9449,200.1982,197.5865,198.0056,194395.0
2022-07-22 12:30:00,203.15,203.81,202.85,203.38,151192.0,197.9763,198.6195,197.684,198.2005,151192.0
2022-07-22 13:00:00,203.32,203.74,203.09,203.26,69634.0,198.142,198.5513,197.9178,198.0835,69634.0
2022-07-22 13:30:00,203.23,204.29,203.0,204.07,105626.0,198.0543,199.0873,197.8301,198.8729,105626.0
2022-07-22 14:00:00,204.19,204.47,203.67,203.76,111503.0,198.9898,199.2627,198.4831,198.5708,111503.0
2022-07-22 14:30:00,203.9,204.59,203.72,204.03,107718.0,198.7072,199.3796,198.5318,198.8339,107718.0
2022-07-22 15:00:00,204.01,204.1,203.28,203.59,139201.0,198.8144,198.9021,198.103,198.4051,139201.0
2022-07-22 15:30:00,203.57,203.63,201.8,202.1,513379.0,198.3856,198.4441,196.6607,196.9531,513379.0
2022-07-25 09:30:00,201.95,207.41,201.64,206.65,301668.0,196.8069,202.1278,196.5048,201.3872,301668.0
2022-07-25 10:00:00,206.66,206.79,202.07,202.66,219986.0,201.3969,201.5236,196.9238,197.4988,219986.0
2022-07-25 10:30:00,202.78,203.1,200.38,200.5,148853.0,197.6157,197.9276,195.2769,195.3938,148853.0
2022-07-25 11:00:00,200.5,201.62,199.6,200.94,91534.0,195.3938,196.4853,194.5167,195.8226,91534.0
2022-07-25 11:30:00,200.97,200.99,199.82,199.9,80601.0,195.8518,195.8713,194.7311,194.8091,80601.0
2022-07-25 12:00:00,199.83,200.1,199.07,199.93,128032.0,194.7409,195.004,194.0002,194.8383,128032.0
2022-07-25 12:30:00,199.95,200.16,198.33,198.54,128686.0,194.8578,195.0625,193.2791,193.4837,128686.0
2022-07-25 13:00:00,198.53,199.96,198.46,199.64,112341.0,193.474,194.8676,193.4058,194.5557,112341.0
2022-07-25 13:30:00,199.64,199.93,198.8,199.67,86057.0,194.5557,194.8383,193.7371,194.5849,86057.0
2022-07-25 14:00:00,199.64,199.72,198.3,198.32,65222.0,194.5557,194.6337,193.2498,193.2693,65222.0
2022-07-25 14:30:00,198.35,198.47,197.83,198.13,80359.0,193.2986,193.4155,192.7918,193.0842,80359.0
2022-07-25 15:00:00,198.13,198.35,197.33,198.24,96832.0,193.0842,193.2986,192.3045,193.1914,96832.0
2022-07-25 15:30:00,198.24,199.13,198.13,198.63,358208.0,193.1914,194.0587,193.0842,193.5714,358208.0
2022-07-26 09:30:00,198.43,200.46,198.43,200.08,74907.0,193.3765,195.3548,193.3765,194.9845,74907.0
2022-07-26 10:00:00,200.13,201.22,199.07,199.23,53631.0,195.0332,196.0955,194.0002,194.1561,53631.0
2022-07-26 10:30:00,199.16,201.46,198.85,200.92,48886.0,194.0879,196.3294,193.7858,195.8031,48886.0
2022-07-26 11:00:00,200.92,201.21,200.2,201.08,82785.0,195.8031,196.0857,195.1014,195.959,82785.0
2022-07-26 11:30:00,201.03,201.57,200.69,200.69,51249.0,195.9103,196.4366,195.579,195.579,51249.0
2022-07-26 12:00:00,200.55,201.96,200.5,201.6,50371.0,195.4425,196.8166,195.3938,196.4658,50371.0
2022-07-26 12:30:00,201.57,202.62,201.37,202.57,49330.0,196.4366,197.4598,196.2416,197.4111,49330.0
2022-07-26 13:00:00,202.56,203.22,202.5,203.0,70073.0,197.4013,198.0445,197.3429,197.8301,70073.0
2022-07-26 13:30:00,202.98,203.51,202.71,203.17,62801.0,197.8106,198.3271,197.5475,197.9958,62801.0
2022-07-26 14:00:00,203.09,203.36,202.87,203.12,44188.0,197.9178,198.181,197.7034,197.9471,44188.0
2022-07-26 14:30:00,203.16,203.16,202.55,202.56,61724.0,197.9861,197.9861,197.3916,197.4013,61724.0
2022-07-26 15:00:00,202.55,203.28,202.08,203.26,72889.0,197.3916,198.103,196.9336,198.0835,72889.0
2022-07-26 15:30:00,203.26,204.21,203.15,204.05,315311.0,198.0835,199.0093,197.9763,198.8534,315311.0
2022-07-27 09:30:00,203.12,206.52,202.98,205.02,91698.0,197.9471,201.2605,197.8106,199.7987,91698.0
2022-07-27 10:00:00,205.01,205.95,204.49,204.69,62653.0,199.7889,200.705,199.2822,199.4771,62653.0
2022-07-27 10:30:00,204.72,205.88,204.72,205.05,87415.0,199.5063,200.6368,199.5063,199.8279,87415.0
2022-07-27 11:00:00,205.03,205.48,203.92,204.0,55720.0,199.8084,200.247,198.7267,198.8047,55720.0
2022-07-27 11:30:00,203.96,204.49,203.31,203.38,37941.0,198.7657,199.2822,198.1322,198.2005,37941.0
2022-07-27 12:00:00,203.34,203.99,202.79,203.71,77422.0,198.1615,198.7949,197.6255,198.5221,77422.0
2022-07-27 12:30:00,203.68,203.86,203.44,203.56,42268.0,198.4928,198.6682,198.2589,198.3759,42268.0
2022-07-27 13:00:00,203.55,203.76,202.56,202.83,43136.0,198.3661,198.5708,197.4013,197.6645,43136.0
2022-07-27 13:30:00,202.91,202.96,202.39,202.5,34956.0,197.7424,197.7912,197.2357,197.3429,34956.0
2022-07-27 14:00:00,202.51,203.05,202.03,202.88,81667.0,197.3526,197.8789,196.8848,197.7132,81667.0
2022-07-27 14:30:00,202.86,203.94,202.13,203.9,54310.0,197.6937,198.7462,196.9823,198.7072,54310.0
2022-07-27 15:00:00,203.98,204.97,203.82,204.72,83789.0,198.7852,199.75,198.6293,199.5063,83789.0
2022-07-27 15:30:00,204.81,205.44,204.36,204.59,203329.0,199.594,200.208,199.1555,199.3796,203329.0
2022-07-28 09:30:00,204.5,205.89,203.4,204.37,132208.0,199.2919,200.6465,198.2199,199.1652,132208.0
2022-07-28 10:00:00,204.41,206.15,204.1,206.09,59153.0,199.2042,200.8999,198.9021,200.8414,59153.0
2022-07-28 10:30:00,206.06,207.58,205.45,207.58,44373.0,200.8122,202.2935,200.2177,202.2935,44373.0
2022-07-28 11:00:00,207.57,209.62,207.35,209.62,60813.0,202.2837,204.2815,202.0694,204.2815,60813.0
2022-07-28 11:30:00,209.62,209.95,209.07,209.24,71494.0,204.2815,204.6031,203.7455,203.9112,71494.0
2022-07-28 12:00:00,209.18,210.58,209.18,210.58,77540.0,203.8527,205.2171,203.8527,205.2171,77540.0
2022-07-28 12:30:00,210.5,210.93,210.13,210.37,62811.0,205.1391,205.5582,204.7786,205.0124,62811.0
2022-07-28 13:00:00,210.37,211.26,210.19,211.02,72895.0,205.0124,205.8798,204.837,205.6459,72895.0
2022-07-28 13:30:00,210.98,211.27,210.53,210.64,44928.0,205.6069,205.8895,205.1684,205.2756,44928.0
2022-07-28 14:00:00,210.64,211.7,210.45,211.67,104135.0,205.2756,206.3086,205.0904,206.2793,104135.0
2022-07-28 14:30:00,211.64,211.72,209.8,209.97,53233.0,206.2501,206.3281,204.457,204.6226,53233.0
2022-07-28 15:00:00,209.99,210.45,209.62,210.23,91110.0,204.6421,205.0904,204.2815,204.876,91110.0
2022-07-28 15:30:00,210.22,210.27,209.47,209.74,187996.0,204.8663,204.915,204.1354,204.3985,187996.0
2022-07-29 09:30:00,208.77,210.71,208.39,209.46,48825.0,203.4532,205.3438,203.0829,204.1256,48825.0
2022-07-29 10:00:00,209.1,210.19,208.72,209.88,27923.0,203.7748,204.837,203.4045,204.5349,27923.0
2022-07-29 10:30:00,209.96,210.67,209.41,209.62,41155.0,204.6129,205.3048,204.0769,204.2815,41155.0
2022-07-29 11:00:00,209.74,210.37,209.48,210.22,38398.0,204.3985,205.0124,204.1451,204.8663,38398.0
2022-07-29 11:30:00,210.32,211.42,210.29,211.27,26522.0,204.9637,206.0357,204.9345,205.8895,26522.0
2022-07-29 12:00:00,211.25,211.61,210.79,211.28,30098.0,205.87,206.2209,205.4217,205.8993,30098.0
2022-07-29 12:30:00,211.25,212.01,211.12,211.78,39386.0,205.87,206.6107,205.7433,206.3865,39386.0
2022-07-29 13:00:00,211.78,211.9,211.51,211.52,23317.0,206.3865,206.5035,206.1234,206.1332,23317.0
2022-07-29 13:30:00,211.53,211.82,211.21,211.64,24637.0,206.1429,206.4255,205.831,206.2501,24637.0
2022-07-29 14:00:00,211.73,212.4,211.61,212.31,32332.0,206.3378,206.9907,206.2209,206.903,32332.0
2022-07-29 14:30:00,212.4,212.43,211.72,211.93,40051.0,206.9907,207.02,206.3281,206.5327,40051.0
2022-07-29 15:00:00,211.94,212.37,211.76,212.33,34829.0,206.5425,206.9615,206.367,206.9225,34829.0
2022-07-29 15:30:00,212.32,213.07,212.21,212.52,207156.0,206.9128,207.6437,206.8056,207.1077,207156.0
2022-08-01 09:30:00,210.31,211.62,209.43,211.32,38628.0,204.954,206.2306,204.0964,205.9382,38628.0
2022-08-01 10:00:00,211.31,212.0,210.44,210.68,34658.0,205.9285,206.6009,205.0807,205.3145,34658.0
2022-08-01 10:30:00,210.56,211.85,210.11,211.68,88337.0,205.1976,206.4547,204.7591,206.2891,88337.0
2022-08-01 11:00:00,211.8,213.41,211.33,213.23,31109.0,206.406,207.975,205.948,207.7996,31109.0
2022-08-01 11:30:00,213.26,213.28,211.92,212.15,32468.0,207.8288,207.8483,206.523,206.7471,32468.0
2022-08-01 12:00:00,211.88,212.15,211.47,211.7,17037.0,206.484,206.7471,206.0844,206.3086,17037.0
2022-08-01 12:30:00,211.69,211.84,210.85,211.06,18527.0,206.2988,206.445,205.4802,205.6849,18527.0
2022-08-01 13:00:00,211.06,211.37,210.61,210.77,20650.0,205.6849,205.987,205.2463,205.4023,20650.0
2022-08-01 13:30:00,210.77,211.06,210.4,210.85,31679.0,205.4023,205.6849,205.0417,205.4802,31679.0
2022-08-01 14:00:00,210.85,211.12,210.43,210.56,31468.0,205.4802,205.7433,205.0709,205.1976,31468.0
2022-08-01 14:30:00,210.46,211.15,210.08,211.05,19627.0,205.1001,205.7726,204.7298,205.6751,19627.0
2022-08-01 15:00:00,210.99,211.24,210.76,210.95,29772.0,205.6167,205.8603,205.3925,205.5777,29772.0
2022-08-01 15:30:00,210.98,211.55,210.89,210.91,135192.0,205.6069,206.1624,205.5192,205.5387,135192.0
2022-08-02 09:30:00,211.41,211.64,210.34,211.44,57719.0,206.026,206.2501,204.9832,206.0552,57719.0
2022-08-02 10:00:00,211.44,213.59,211.42,213.59,85746.0,206.0552,208.1504,206.0357,208.1504,85746.0
2022-08-02 10:30:00,213.59,213.75,213.05,213.06,49463.0,208.1504,208.3064,207.6242,207.6339,49463.0
2022-08-02 11:00:00,213.06,213.39,212.74,212.91,38236.0,207.6339,207.9555,207.3221,207.4878,38236.0
2022-08-02 11:30:00,212.91,213.27,212.42,212.85,39311.0,207.4878,207.8386,207.0102,207.4293,39311.0
2022-08-02 12:00:00,212.93,213.84,212.85,213.84,25636.0,207.5072,208.3941,207.4293,208.3941,25636.0
2022-08-02 12:30:00,213.91,214.32,213.59,213.81,26050.0,208.4623,208.8618,208.1504,208.3648,26050.0
2022-08-02 13:00:00,213.73,213.94,213.26,213.47,25801.0,208.2869,208.4915,207.8288,208.0335,25801.0
2022-08-02 13:30:00,213.45,213.89,213.13,213.54,61749.0,208.014,208.4428,207.7022,208.1017,61749.0
2022-08-02 14:00:00,213.49,214.24,213.33,214.18,58678.0,208.053,208.7839,207.8971,208.7254,58678.0
2022-08-02 14:30:00,214.18,214.57,213.85,213.95,59583.0,208.7254,209.1055,208.4038,208.5013,59583.0
2022-08-02 15:00:00,213.92,214.32,213.32,213.54,61189.0,208.472,208.8618,207.8873,208.1017,61189.0
2022-08-02 15:30:00,213.46,213.57,211.44,211.54,142949.0,208.0237,208.1309,206.0552,206.1526,142949.0
2022-08-03 09:30:00,213.67,214.13,212.32,212.36,31829.0,208.2284,208.6767,206.9128,206.9518,31829.0
2022-08-03 10:00:00,212.2,213.49,212.13,213.17,33305.0,206.7958,208.053,206.7276,207.7411,33305.0
2022-08-03 10:30:00,213.24,213.9,212.23,213.1,38969.0,207.8093,208.4525,206.8251,207.6729,38969.0
2022-08-03 11:00:00,213.19,213.72,213.03,213.62,35671.0,207.7606,208.2771,207.6047,208.1797,35671.0
2022-08-03 11:30:00,213.65,214.25,213.65,214.13,42074.0,208.2089,208.7936,208.2089,208.6767,42074.0
2022-08-03 12:00:00,214.12,215.41,213.98,215.31,53452.0,208.6669,209.9241,208.5305,209.8266,53452.0
2022-08-03 12:30:00,215.38,216.69,215.28,216.15,91378.0,209.8948,211.1715,209.7974,210.6452,91378.0
2022-08-03 13:00:00,216.14,217.19,216.07,217.13,44128.0,210.6355,211.6588,210.5673,211.6003,44128.0
2022-08-03 13:30:00,217.16,217.55,216.99,217.06,51188.0,211.6295,212.0096,211.4638,211.5321,51188.0
2022-08-03 14:00:00,217.09,217.6,216.97,217.28,46489.0,211.5613,212.0583,211.4444,211.7465,46489.0
2022-08-03 14:30:00,217.3,217.65,216.87,217.17,59577.0,211.766,212.107,211.3469,211.6393,59577.0
2022-08-03 15:00:00,217.19,217.65,217.11,217.31,58899.0,211.6588,212.107,211.5808,211.7757,58899.0
2022-08-03 15:30:00,217.29,217.82,216.43,216.46,178734.0,211.7562,212.2727,210.9181,210.9473,178734.0
2022-08-04 09:30:00,215.24,217.04,214.84,215.11,104163.0,209.7584,211.5126,209.3686,209.6317,104163.0
2022-08-04 10:00:00,215.23,216.81,215.17,215.95,32409.0,209.7487,211.2884,209.6902,210.4503,32409.0
2022-08-04 10:30:00,216.05,216.63,215.56,215.69,63038.0,210.5478,211.113,210.0703,210.197,63038.0
2022-08-04 11:00:00,215.78,216.07,215.3,215.5,41850.0,210.2847,210.5673,209.8169,210.0118,41850.0
2022-08-04 11:30:00,215.49,215.99,215.16,215.89,34775.0,210.002,210.4893,209.6805,210.3919,34775.0
2022-08-04 12:00:00,215.89,216.21,215.41,216.08,35066.0,210.3919,210.7037,209.9241,210.577,35066.0
2022-08-04 12:30:00,216.05,216.14,215.29,215.68,34311.0,210.5478,210.6355,209.8071,210.1872,34311.0
2022-08-04 13:00:00,215.62,215.89,215.43,215.87,24926.0,210.1287,210.3919,209.9436,210.3724,24926.0
2022-08-04 13:30:00,215.84,216.16,215.66,215.82,24621.0,210.3431,210.655,210.1677,210.3236,24621.0
2022-08-04 14:00:00,215.88,215.88,214.45,214.85,27582.0,210.3821,210.3821,208.9885,209.3783,27582.0
2022-08-04 14:30:00,214.8,214.83,213.62,213.85,27878.0,209.3296,209.3589,208.1797,208.4038,27878.0
2022-08-04 15:00:00,213.8,214.11,213.42,213.53,35473.0,208.3551,208.6572,207.9848,208.092,35473.0
2022-08-04 15:30:00,213.57,213.69,212.31,212.72,118698.0,208.1309,208.2479,206.903,207.3026,118698.0
2022-08-05 09:30:00,210.69,213.77,210.69,213.74,31949.0,205.3243,208.3259,205.3243,208.2966,31949.0
2022-08-05 10:00:00,214.07,215.22,214.07,214.74,38410.0,208.6182,209.7389,208.6182,209.2711,38410.0
2022-08-05 10:30:00,214.82,215.18,214.27,214.81,26941.0,209.3491,209.6999,208.8131,209.3394,26941.0
2022-08-05 11:00:00,214.97,215.71,213.79,213.8,31792.0,209.4953,210.2164,208.3453,208.3551,31792.0
2022-08-05 11:30:00,213.79,214.14,213.32,213.37,30281.0,208.3453,208.6864,207.8873,207.936,30281.0
2022-08-05 12:00:00,213.3,213.79,212.67,212.99,22781.0,207.8678,208.3453,207.2539,207.5657,22781.0
2022-08-05 12:30:00,212.9,213.14,212.44,212.59,22960.0,207.478,207.7119,207.0297,207.1759,22960.0
2022-08-05 13:00:00,212.71,213.03,212.17,212.17,18096.0,207.2928,207.6047,206.7666,206.7666,18096.0
2022-08-05 13:30:00,212.21,212.69,212.13,212.34,37502.0,206.8056,207.2734,206.7276,206.9323,37502.0
2022-08-05 14:00:00,212.33,212.33,211.59,211.72,26129.0,206.9225,206.9225,206.2014,206.3281,26129.0
2022-08-05 14:30:00,211.7,211.8,211.5,211.72,25953.0,206.3086,206.406,206.1137,206.3281,25953.0
2022-08-05 15:00:00,211.9,212.0,211.75,211.95,26677.0,206.5035,206.6009,206.3573,206.5522,26677.0
2022-08-05 15:30:00,211.97,212.83,211.91,212.68,116612.0,206.5717,207.4098,206.5132,207.2636,116612.0
2022-08-08 09:30:00,213.8,214.74,212.38,212.5,40235.0,208.3551,209.2711,206.9713,207.0882,40235.0
2022-08-08 10:00:00,212.17,213.04,212.17,212.87,28485.0,206.7666,207.6144,206.7666,207.4488,28485.0
2022-08-08 10:30:00,212.9,213.06,212.29,212.44,26742.0,207.478,207.6339,206.8835,207.0297,26742.0
2022-08-08 11:00:00,212.48,213.0,212.27,212.83,18588.0,207.0687,207.5755,206.8641,207.4098,18588.0
2022-08-08 11:30:00,212.83,212.91,211.91,212.59,19566.0,207.4098,207.4878,206.5132,207.1759,19566.0
2022-08-08 12:00:00,212.74,212.93,211.33,211.89,19361.0,207.3221,207.5072,205.948,206.4937,19361.0
2022-08-08 12:30:00,211.88,212.13,211.62,211.97,11279.0,206.484,206.7276,206.2306,206.5717,11279.0
2022-08-08 13:00:00,212.05,212.22,211.55,211.55,24439.0,206.6497,206.8153,206.1624,206.1624,24439.0
2022-08-08 13:30:00,211.66,211.76,211.08,211.28,17256.0,206.2696,206.367,205.7044,205.8993,17256.0
2022-08-08 14:00:00,211.24,211.24,210.34,210.6,39910.0,205.8603,205.8603,204.9832,205.2366,39910.0
2022-08-08 14:30:00,210.58,211.51,210.18,211.44,59840.0,205.2171,206.1234,204.8273,206.0552,59840.0
2022-08-08 15:00:00,211.38,211.58,210.74,210.74,39423.0,205.9967,206.1916,205.373,205.373,39423.0
2022-08-08 15:30:00,210.78,211.69,210.72,211.24,163533.0,205.412,206.2988,205.3535,205.8603,163533.0
2022-08-09 09:30:00,210.69,212.12,209.13,209.84,42902.0,205.3243,206.7179,203.804,204.4959,42902.0
2022-08-09 10:00:00,209.68,210.59,209.43,210.41,25672.0,204.34,205.2268,204.0964,205.0514,25672.0
2022-08-09 10:30:00,210.26,210.89,209.74,209.75,37931.0,204.9052,205.5192,204.3985,204.4082,37931.0
2022-08-09 11:00:00,209.77,210.46,209.54,209.91,21319.0,204.4277,205.1001,204.2036,204.5642,21319.0
2022-08-09 11:30:00,210.06,210.69,210.0,210.6,17844.0,204.7103,205.3243,204.6519,205.2366,17844.0
2022-08-09 12:00:00,210.66,211.15,210.43,210.59,22280.0,205.2951,205.7726,205.0709,205.2268,22280.0
2022-08-09 12:30:00,210.57,210.87,210.25,210.59,16130.0,205.2073,205.4997,204.8955,205.2268,16130.0
2022-08-09 13:00:00,210.69,210.77,210.17,210.46,18299.0,205.3243,205.4023,204.8175,205.1001,18299.0
2022-08-09 13:30:00,210.46,210.55,209.75,210.45,15898.0,205.1001,205.1879,204.4082,205.0904,15898.0
2022-08-09 14:00:00,210.45,210.56,209.91,210.06,22744.0,205.0904,205.1976,204.5642,204.7103,22744.0
2022-08-09 14:30:00,210.01,210.33,209.92,210.1,16578.0,204.6616,204.9735,204.5739,204.7493,16578.0
2022-08-09 15:00:00,210.1,210.12,209.61,209.99,21847.0,204.7493,204.7688,204.2718,204.6421,21847.0
2022-08-09 15:30:00,209.99,210.13,209.53,210.13,96846.0,204.6421,204.7786,204.1938,204.7786,96846.0
2022-08-10 09:30:00,213.59,214.29,212.29,213.39,31553.0,208.1504,208.8326,206.8835,207.9555,31553.0
2022-08-10 10:00:00,213.23,213.96,212.72,213.48,24051.0,207.7996,208.511,207.3026,208.0432,24051.0
2022-08-10 10:30:00,213.88,215.06,213.64,214.98,50432.0,208.433,209.583,208.1992,209.505,50432.0
2022-08-10 11:00:00,215.05,215.34,214.21,215.12,34098.0,209.5733,209.8559,208.7546,209.6415,34098.0
2022-08-10 11:30:00,215.12,215.12,214.55,214.69,27054.0,209.6415,209.6415,209.086,209.2224,27054.0
2022-08-10 12:00:00,214.69,214.9,214.25,214.53,16354.0,209.2224,209.4271,208.7936,209.0665,16354.0
2022-08-10 12:30:00,214.52,215.05,214.52,214.86,41269.0,209.0568,209.5733,209.0568,209.3881,41269.0
2022-08-10 13:00:00,214.92,215.32,214.84,214.99,21018.0,209.4466,209.8364,209.3686,209.5148,21018.0
2022-08-10 13:30:00,215.06,215.44,214.85,215.34,17974.0,209.583,209.9533,209.3783,209.8559,17974.0
2022-08-10 14:00:00,215.34,216.2,215.22,215.88,51590.0,209.8559,210.694,209.7389,210.3821,51590.0
2022-08-10 14:30:00,215.86,216.03,215.64,216.0,38116.0,210.3626,210.5283,210.1482,210.4991,38116.0
2022-08-10 15:00:00,215.94,216.21,215.65,216.21,35612.0,210.4406,210.7037,210.158,210.7037,35612.0
2022-08-10 15:30:00,216.16,217.7,216.12,216.71,258026.0,210.655,212.1558,210.616,211.191,258026.0
2022-08-11 09:30:00,217.57,219.68,217.57,218.76,59093.0,212.0291,214.0853,212.0291,213.1888,59093.0
2022-08-11 10:00:00,218.86,218.99,218.13,218.41,34576.0,213.2862,213.4129,212.5748,212.8477,34576.0
2022-08-11 10:30:00,218.45,218.98,218.35,218.5,43891.0,212.8867,213.4032,212.7892,212.9354,43891.0
2022-08-11 11:00:00,218.43,218.73,218.21,218.6,60095.0,212.8672,213.1595,212.6528,213.0328,60095.0
2022-08-11 11:30:00,218.54,218.6,217.83,218.54,53459.0,212.9744,213.0328,212.2825,212.9744,53459.0
2022-08-11 12:00:00,218.49,218.61,218.14,218.5,40127.0,212.9256,213.0426,212.5846,212.9354,40127.0
2022-08-11 12:30:00,218.47,218.95,218.31,218.62,25260.0,212.9062,213.3739,212.7502,213.0523,25260.0
2022-08-11 13:00:00,218.58,218.74,218.23,218.6,22524.0,213.0134,213.1693,212.6723,213.0328,22524.0
2022-08-11 13:30:00,218.55,218.83,218.23,218.33,32802.0,212.9841,213.257,212.6723,212.7697,32802.0
2022-08-11 14:00:00,218.32,218.35,217.77,217.85,29443.0,212.76,212.7892,212.224,212.3019,29443.0
2022-08-11 14:30:00,217.91,218.03,217.41,217.89,34381.0,212.3604,212.4774,211.8732,212.3409,34381.0
2022-08-11 15:00:00,217.81,217.81,216.69,216.78,30442.0,212.263,212.263,211.1715,211.2592,30442.0
2022-08-11 15:30:00,216.76,216.78,216.15,216.63,101067.0,211.2397,211.2592,210.6452,211.113,101067.0
2022-08-12 09:30:00,217.45,218.16,216.97,217.88,18035.0,211.9121,212.604,211.4444,212.3312,18035.0
2022-08-12 10:00:00,217.88,218.25,216.92,218.0,17009.0,212.3312,212.6918,211.3956,212.4481,17009.0
2022-08-12 10:30:00,217.99,218.03,217.27,217.49,16887.0,212.4384,212.4774,211.7367,211.9511,16887.0
2022-08-12 11:00:00,217.5,217.79,217.22,217.59,15588.0,211.9609,212.2435,211.688,212.0486,15588.0
2022-08-12 11:30:00,217.63,218.15,217.42,217.84,21227.0,212.0875,212.5943,211.8829,212.2922,21227.0
2022-08-12 12:00:00,217.84,218.42,217.71,218.4,15993.0,212.2922,212.8574,212.1655,212.8379,15993.0
2022-08-12 12:30:00,218.34,218.79,218.3,218.64,15023.0,212.7795,213.218,212.7405,213.0718,15023.0
2022-08-12 13:00:00,218.63,218.77,218.44,218.55,10956.0,213.0621,213.1985,212.8769,212.9841,10956.0
2022-08-12 13:30:00,218.55,218.56,217.95,217.99,14670.0,212.9841,212.9939,212.3994,212.4384,14670.0
2022-08-12 14:00:00,217.98,217.99,217.41,217.7,20435.0,212.4286,212.4384,211.8732,212.1558,20435.0
2022-08-12 14:30:00,217.65,218.08,217.57,218.01,16367.0,212.107,212.5261,212.0291,212.4579,16367.0
2022-08-12 15:00:00,217.98,218.47,217.97,218.35,56426.0,212.4286,212.9062,212.4189,212.7892,56426.0
2022-08-12 15:30:00,218.32,219.02,217.99,218.84,82215.0,212.76,213.4421,212.4384,213.2667,82215.0
2022-08-15 09:30:00,217.03,218.67,215.92,217.82,47039.0,211.5028,213.1011,210.4211,212.2727,47039.0
2022-08-15 10:00:00,218.04,218.79,217.16,217.72,24213.0,212.4871,213.218,211.6295,212.1753,24213.0
2022-08-15 10:30:00,217.59,218.11,216.82,216.85,30143.0,212.0486,212.5553,211.2982,211.3274,30143.0
2022-08-15 11:00:00,216.86,217.0,215.57,215.96,23801.0,211.3372,211.4736,210.08,210.4601,23801.0
2022-08-15 11:30:00,216.04,217.25,215.96,216.93,20534.0,210.538,211.7172,210.4601,211.4054,20534.0
2022-08-15 12:00:00,216.84,217.57,216.7,217.33,19172.0,211.3177,212.0291,211.1812,211.7952,19172.0
2022-08-15 12:30:00,217.13,217.56,217.12,217.53,18583.0,211.6003,212.0193,211.5905,211.9901,18583.0
2022-08-15 13:00:00,217.52,217.85,217.0,217.2,16092.0,211.9803,212.3019,211.4736,211.6685,16092.0
2022-08-15 13:30:00,217.07,217.21,216.79,217.21,15246.0,211.5418,211.6782,211.2689,211.6782,15246.0
2022-08-15 14:00:00,217.19,217.19,216.32,216.63,19629.0,211.6588,211.6588,210.8109,211.113,19629.0
2022-08-15 14:30:00,216.89,216.91,216.08,216.25,26380.0,211.3664,211.3859,210.577,210.7427,26380.0
2022-08-15 15:00:00,216.25,216.32,215.46,215.95,62602.0,210.7427,210.8109,209.9728,210.4503,62602.0
2022-08-15 15:30:00,215.95,217.42,215.92,216.72,84646.0,210.4503,211.8829,210.4211,211.2007,84646.0
2022-08-16 09:30:00,215.3,216.56,213.68,214.81,65470.0,209.8169,211.0448,208.2381,209.3394,65470.0
2022-08-16 10:00:00,214.93,214.96,213.16,213.42,52397.0,209.4563,209.4855,207.7314,207.9848,52397.0
2022-08-16 10:30:00,213.56,213.56,211.35,211.35,39296.0,208.1212,208.1212,205.9675,205.9675,39296.0
2022-08-16 11:00:00,211.28,212.85,211.19,212.85,43445.0,205.8993,207.4293,205.8116,207.4293,43445.0
2022-08-16 11:30:00,212.89,213.38,212.56,213.38,23819.0,207.4683,207.9458,207.1467,207.9458,23819.0
2022-08-16 12:00:00,213.36,213.63,212.94,213.2,39408.0,207.9263,208.1894,207.517,207.7704,39408.0
2022-08-16 12:30:00,213.12,213.39,213.04,213.32,60915.0,207.6924,207.9555,207.6144,207.8873,60915.0
2022-08-16 13:00:00,213.31,213.63,213.0,213.46,19217.0,207.8776,208.1894,207.5755,208.0237,19217.0
2022-08-16 13:30:00,213.51,214.5,213.41,214.3,44180.0,208.0725,209.0373,207.975,208.8424,44180.0
2022-08-16 14:00:00,214.23,214.45,213.48,213.63,44629.0,208.7741,208.9885,208.0432,208.1894,44629.0
2022-08-16 14:30:00,213.71,213.76,212.16,212.32,33376.0,208.2674,208.3161,206.7569,206.9128,33376.0
2022-08-16 15:00:00,212.3,213.14,212.29,213.02,41616.0,206.8933,207.7119,206.8835,207.595,41616.0
2022-08-16 15:30:00,212.99,213.57,212.63,212.9,130223.0,207.5657,208.1309,207.2149,207.478,130223.0
2022-08-17 09:30:00,210.2,211.28,210.1,210.15,49438.0,204.8468,205.8993,204.7493,204.798,49438.0
2022-08-17 10:00:00,210.12,210.2,208.84,209.53,38649.0,204.7688,204.8468,203.5214,204.1938,38649.0
2022-08-17 10:30:00,209.5,209.98,208.67,208.85,38544.0,204.1646,204.6324,203.3557,203.5312,38544.0
2022-08-17 11:00:00,208.81,209.5,208.73,209.2,24394.0,203.4922,204.1646,203.4142,203.8722,24394.0
2022-08-17 11:30:00,209.2,209.27,208.62,208.7,18507.0,203.8722,203.9405,203.307,203.385,18507.0
2022-08-17 12:00:00,208.68,209.35,208.64,209.28,21625.0,203.3655,204.0184,203.3265,203.9502,21625.0
2022-08-17 12:30:00,209.28,209.74,209.11,209.49,22355.0,203.9502,204.3985,203.7845,204.1549,22355.0
2022-08-17 13:00:00,209.47,210.13,209.23,210.09,17347.0,204.1354,204.7786,203.9015,204.7396,17347.0
2022-08-17 13:30:00,210.09,210.09,209.63,209.8,18508.0,204.7396,204.7396,204.2913,204.457,18508.0
2022-08-17 14:00:00,209.8,210.52,209.37,210.09,27437.0,204.457,205.1586,204.0379,204.7396,27437.0
2022-08-17 14:30:00,210.09,210.4,209.21,209.21,23181.0,204.7396,205.0417,203.882,203.882,23181.0
2022-08-17 15:00:00,209.12,209.63,208.63,208.92,42733.0,203.7943,204.2913,203.3168,203.5994,42733.0
2022-08-17 15:30:00,208.91,209.29,208.46,209.05,121765.0,203.5896,203.9599,203.1511,203.7261,121765.0
2022-08-18 09:30:00,210.2,213.94,209.78,213.75,75129.0,204.8468,208.4915,204.4375,208.3064,75129.0
2022-08-18 10:00:00,213.77,213.96,212.27,213.3,69188.0,208.3259,208.511,206.8641,207.8678,69188.0
2022-08-18 10:30:00,213.3,214.47,213.15,214.33,86639.0,207.8678,209.008,207.7216,208.8716,86639.0
2022-08-18 11:00:00,214.36,214.98,213.64,213.96,50166.0,208.9008,209.505,208.1992,208.511,50166.0
2022-08-18 11:30:00,213.96,214.97,213.89,214.42,29390.0,208.511,209.4953,208.4428,208.9593,29390.0
2022-08-18 12:00:00,214.37,214.63,213.82,213.82,40487.0,208.9106,209.1639,208.3746,208.3746,40487.0
2022-08-18 12:30:00,213.81,213.82,211.78,211.83,26391.0,208.3648,208.3746,206.3865,206.4353,26391.0
2022-08-18 13:00:00,211.71,213.07,211.64,212.91,30415.0,206.3183,207.6437,206.2501,207.4878,30415.0
2022-08-18 13:30:00,212.91,213.48,212.77,213.2,30119.0,207.4878,208.0432,207.3513,207.7704,30119.0
2022-08-18 14:00:00,213.21,214.03,213.07,214.03,46478.0,207.7801,208.5792,207.6437,208.5792,46478.0
2022-08-18 14:30:00,214.07,215.17,214.07,214.96,73546.0,208.6182,209.6902,208.6182,209.4855,73546.0
2022-08-18 15:00:00,214.97,215.75,214.88,215.65,51267.0,209.4953,210.2554,209.4076,210.158,51267.0
2022-08-18 15:30:00,215.65,215.89,214.86,215.09,188569.0,210.158,210.3919,209.3881,209.6122,188569.0
2022-08-19 09:30:00,214.39,216.17,214.35,216.02,85975.0,208.9301,210.6647,208.8911,210.5185,85975.0
2022-08-19 10:00:00,215.97,217.42,215.74,217.17,49355.0,210.4698,211.8829,210.2457,211.6393,49355.0
2022-08-19 10:30:00,217.25,217.69,216.49,216.78,43801.0,211.7172,212.146,210.9766,211.2592,43801.0
2022-08-19 11:00:00,216.78,216.92,215.68,216.13,72447.0,211.2592,211.3956,210.1872,210.6257,72447.0
2022-08-19 11:30:00,216.08,216.13,215.31,215.31,20644.0,210.577,210.6257,209.8266,209.8266,20644.0
2022-08-19 12:00:00,215.26,216.0,214.89,215.66,33585.0,209.7779,210.4991,209.4173,210.1677,33585.0
2022-08-19 12:30:00,215.65,216.52,215.61,216.36,26137.0,210.158,211.0058,210.119,210.8499,26137.0
2022-08-19 13:00:00,216.43,216.48,215.77,215.96,20868.0,210.9181,210.9668,210.2749,210.4601,20868.0
2022-08-19 13:30:00,215.94,215.94,214.6,214.65,18603.0,210.4406,210.4406,209.1347,209.1834,18603.0
2022-08-19 14:00:00,214.6,215.08,214.55,215.03,24609.0,209.1347,209.6025,209.086,209.5538,24609.0
2022-08-19 14:30:00,215.08,215.08,214.07,214.33,21690.0,209.6025,209.6025,208.6182,208.8716,21690.0
2022-08-19 15:00:00,214.28,215.28,213.81,215.1,47761.0,208.8229,209.7974,208.3648,209.622,47761.0
2022-08-19 15:30:00,215.1,215.31,214.61,215.03,103255.0,209.622,209.8266,209.1445,209.5538,103255.0
2022-08-22 09:30:00,211.73,215.69,211.29,215.27,55093.0,206.3378,210.197,205.909,209.7877,55093.0
2022-08-22 10:00:00,215.09,215.2,214.14,214.62,44085.0,209.6122,209.7194,208.6864,209.1542,44085.0
2022-08-22 10:30:00,214.61,214.79,213.94,214.32,46181.0,209.1445,209.3199,208.4915,208.8618,46181.0
2022-08-22 11:00:00,214.32,215.9,214.31,215.84,46532.0,208.8618,210.4016,208.8521,210.3431,46532.0
2022-08-22 11:30:00,215.79,216.07,215.25,215.25,31020.0,210.2944,210.5673,209.7682,209.7682,31020.0
2022-08-22 12:00:00,215.23,215.32,213.82,214.02,18425.0,209.7487,209.8364,208.3746,208.5695,18425.0
2022-08-22 12:30:00,214.02,214.39,213.83,214.39,22226.0,208.5695,208.9301,208.3843,208.9301,22226.0
2022-08-22 13:00:00,214.39,214.39,213.34,213.35,27486.0,208.9301,208.9301,207.9068,207.9165,27486.0
2022-08-22 13:30:00,213.44,213.54,212.93,213.21,30714.0,208.0043,208.1017,207.5072,207.7801,30714.0
2022-08-22 14:00:00,213.16,213.7,213.14,213.56,32071.0,207.7314,208.2576,207.7119,208.1212,32071.0
2022-08-22 14:30:00,213.51,213.7,213.19,213.49,32171.0,208.0725,208.2576,207.7606,208.053,32171.0
2022-08-22 15:00:00,213.42,213.96,213.28,213.54,37858.0,207.9848,208.511,207.8483,208.1017,37858.0
2022-08-22 15:30:00,213.51,213.62,212.18,212.53,147092.0,208.0725,208.1797,206.7763,207.1174,147092.0
2022-08-23 09:30:00,211.43,213.82,211.11,212.48,64065.0,206.0454,208.3746,205.7336,207.0687,64065.0
2022-08-23 10:00:00,212.24,214.27,211.38,213.44,41961.0,206.8348,208.8131,205.9967,208.0043,41961.0
2022-08-23 10:30:00,213.64,213.85,212.44,212.65,35253.0,208.1992,208.4038,207.0297,207.2344,35253.0
2022-08-23 11:00:00,212.49,212.72,211.36,211.36,24693.0,207.0784,207.3026,205.9772,205.9772,24693.0
2022-08-23 11:30:00,211.56,211.86,210.62,210.66,23928.0,206.1721,206.4645,205.2561,205.2951,23928.0
2022-08-23 12:00:00,210.65,210.89,210.09,210.09,16205.0,205.2853,205.5192,204.7396,204.7396,16205.0
2022-08-23 12:30:00,210.14,210.49,209.43,209.77,23153.0,204.7883,205.1294,204.0964,204.4277,23153.0
2022-08-23 13:00:00,209.78,210.04,209.19,209.57,30936.0,204.4375,204.6908,203.8625,204.2328,30936.0
2022-08-23 13:30:00,209.55,209.93,209.4,209.57,42987.0,204.2133,204.5836,204.0671,204.2328,42987.0
2022-08-23 14:00:00,209.56,210.38,208.85,210.21,43053.0,204.2231,205.0222,203.5312,204.8565,43053.0
2022-08-23 14:30:00,210.21,210.48,209.32,209.86,29706.0,204.8565,205.1196,203.9892,204.5154,29706.0
2022-08-23 15:00:00,209.91,210.53,209.87,210.36,25614.0,204.5642,205.1684,204.5252,205.0027,25614.0
2022-08-23 15:30:00,210.3,210.45,209.88,210.19,139743.0,204.9442,205.0904,204.5349,204.837,139743.0
2022-08-24 09:30:00,210.43,210.74,209.04,209.8,41642.0,205.0709,205.373,203.7163,204.457,41642.0
2022-08-24 10:00:00,209.78,210.14,209.21,209.74,28364.0,204.4375,204.7883,203.882,204.3985,28364.0
2022-08-24 10:30:00,209.61,210.47,209.61,210.12,25924.0,204.2718,205.1099,204.2718,204.7688,25924.0
2022-08-24 11:00:00,210.03,211.97,210.03,211.97,46643.0,204.6811,206.5717,204.6811,206.5717,46643.0
2022-08-24 11:30:00,212.01,212.74,211.95,212.34,46594.0,206.6107,207.3221,206.5522,206.9323,46594.0
2022-08-24 12:00:00,212.33,212.4,211.14,211.14,18808.0,206.9225,206.9907,205.7628,205.7628,18808.0
2022-08-24 12:30:00,211.3,211.93,211.22,211.51,27078.0,205.9188,206.5327,205.8408,206.1234,27078.0
2022-08-24 13:00:00,211.56,211.62,210.84,210.87,12498.0,206.1721,206.2306,205.4705,205.4997,12498.0
2022-08-24 13:30:00,210.86,210.98,210.21,210.46,12104.0,205.49,205.6069,204.8565,205.1001,12104.0
2022-08-24 14:00:00,210.54,211.21,210.26,210.93,14827.0,205.1781,205.831,204.9052,205.5582,14827.0
2022-08-24 14:30:00,210.92,210.96,210.51,210.81,19924.0,205.5484,205.5874,205.1489,205.4412,19924.0
2022-08-24 15:00:00,210.86,211.55,210.81,211.44,24637.0,205.49,206.1624,205.4412,206.0552,24637.0
2022-08-24 15:30:00,211.47,211.66,210.21,210.41,157102.0,206.0844,206.2696,204.8565,205.0514,157102.0
2022-08-25 09:30:00,210.97,210.97,209.42,210.33,29907.0,205.5972,205.5972,204.0866,204.9735,29907.0
2022-08-25 10:00:00,210.46,213.27,210.26,213.27,25068.0,205.1001,207.8386,204.9052,207.8386,25068.0
2022-08-25 10:30:00,213.26,213.5,212.5,212.79,28781.0,207.8288,208.0627,207.0882,207.3708,28781.0
2022-08-25 11:00:00,212.67,212.89,210.35,210.52,31656.0,207.2539,207.4683,204.9929,205.1586,31656.0
2022-08-25 11:30:00,210.55,212.01,210.55,212.01,26627.0,205.1879,206.6107,205.1879,206.6107,26627.0
2022-08-25 12:00:00,212.09,212.15,211.31,211.6,17879.0,206.6886,206.7471,205.9285,206.2111,17879.0
2022-08-25 12:30:00,211.65,211.83,211.28,211.5,17856.0,206.2598,206.4353,205.8993,206.1137,17856.0
2022-08-25 13:00:00,211.49,211.65,211.31,211.45,17157.0,206.1039,206.2598,205.9285,206.0649,17157.0
2022-08-25 13:30:00,211.41,211.98,211.4,211.74,19723.0,206.026,206.5814,206.0162,206.3475,19723.0
2022-08-25 14:00:00,211.73,211.73,211.1,211.66,20731.0,206.3378,206.3378,205.7238,206.2696,20731.0
2022-08-25 14:30:00,211.71,211.81,211.36,211.55,27423.0,206.3183,206.4158,205.9772,206.1624,27423.0
2022-08-25 15:00:00,211.55,212.24,211.54,212.08,36491.0,206.1624,206.8348,206.1526,206.6789,36491.0
2022-08-25 15:30:00,212.09,213.66,211.98,213.61,130549.0,206.6886,208.2187,206.5814,208.1699,130549.0
2022-08-26 09:30:00,213.54,213.6,211.41,212.95,26002.0,208.1017,208.1602,206.026,207.5267,26002.0
2022-08-26 10:00:00,212.78,212.78,210.52,210.66,23134.0,207.3611,207.3611,205.1586,205.2951,23134.0
2022-08-26 10:30:00,210.53,210.53,209.27,210.25,26463.0,205.1684,205.1684,203.9405,204.8955,26463.0
2022-08-26 11:00:00,210.07,210.07,208.92,209.52,23142.0,204.7201,204.7201,203.5994,204.1841,23142.0
2022-08-26 11:30:00,209.49,209.58,209.01,209.24,24070.0,204.1549,204.2426,203.6871,203.9112,24070.0
2022-08-26 12:00:00,209.15,209.15,207.5,207.78,31798.0,203.8235,203.8235,202.2155,202.4884,31798.0
2022-08-26 12:30:00,207.77,208.25,207.32,208.15,22057.0,202.4787,202.9464,202.0401,202.849,22057.0
2022-08-26 13:00:00,208.08,208.08,207.64,207.89,12568.0,202.7808,202.7808,202.352,202.5956,12568.0
2022-08-26 13:30:00,207.91,207.93,206.27,206.6,49775.0,202.6151,202.6346,201.0169,201.3385,49775.0
2022-08-26 14:00:00,206.71,206.82,206.06,206.45,31064.0,201.4457,201.5528,200.8122,201.1923,31064.0
2022-08-26 14:30:00,206.5,206.52,205.81,205.95,26619.0,201.241,201.2605,200.5686,200.705,26619.0
2022-08-26 15:00:00,205.97,206.16,205.14,205.64,34216.0,200.7245,200.9097,199.9156,200.4029,34216.0
2022-08-26 15:30:00,205.61,205.64,204.32,205.01,137719.0,200.3737,200.4029,199.1165,199.7889,137719.0
2022-08-29 09:30:00,203.52,203.52,200.53,202.79,42179.0,198.3369,198.3369,195.423,197.6255,42179.0
2022-08-29 10:00:00,202.91,203.81,202.28,203.28,28995.0,197.7424,198.6195,197.1285,198.103,28995.0
2022-08-29 10:30:00,203.21,203.36,202.29,202.74,15379.0,198.0348,198.181,197.1382,197.5768,15379.0
2022-08-29 11:00:00,202.67,203.57,202.48,203.25,18754.0,197.5085,198.3856,197.3234,198.0738,18754.0
2022-08-29 11:30:00,203.17,204.04,203.09,203.74,19658.0,197.9958,198.8436,197.9178,198.5513,19658.0
2022-08-29 12:00:00,203.77,204.44,203.75,204.27,26506.0,198.5805,199.2335,198.561,199.0678,26506.0
2022-08-29 12:30:00,204.18,205.02,204.11,204.88,13628.0,198.9801,199.7987,198.9119,199.6623,13628.0
2022-08-29 13:00:00,204.9,204.9,204.39,204.81,14580.0,199.6817,199.6817,199.1847,199.594,14580.0
2022-08-29 13:30:00,204.88,205.61,204.76,205.23,12823.0,199.6623,200.3737,199.5453,200.0033,12823.0
2022-08-29 14:00:00,205.26,205.39,204.68,204.78,16998.0,200.0326,200.1593,199.4673,199.5648,16998.0
2022-08-29 14:30:00,204.75,205.27,204.5,205.16,17886.0,199.5356,200.0423,199.2919,199.9351,17886.0
2022-08-29 15:00:00,205.2,205.59,204.68,204.72,26911.0,199.9741,200.3542,199.4673,199.5063,26911.0
2022-08-29 15:30:00,204.72,205.1,204.06,204.14,140771.0,199.5063,199.8767,198.8631,198.9411,140771.0
2022-08-30 09:30:00,204.59,205.17,203.18,203.18,28172.0,199.3796,199.9449,198.0056,198.0056,28172.0
2022-08-30 10:00:00,203.08,203.61,202.27,202.65,47520.0,197.9081,198.4246,197.1187,197.489,47520.0
2022-08-30 10:30:00,202.59,202.69,200.77,202.09,26519.0,197.4306,197.528,195.6569,196.9433,26519.0
2022-08-30 11:00:00,202.3,202.71,201.69,202.49,37097.0,197.148,197.5475,196.5535,197.3331,37097.0
2022-08-30 11:30:00,202.59,202.69,201.72,202.14,23486.0,197.4306,197.528,196.5827,196.992,23486.0
2022-08-30 12:00:00,202.11,202.66,201.56,201.73,19559.0,196.9628,197.4988,196.4268,196.5925,19559.0
2022-08-30 12:30:00,201.72,201.73,200.97,201.34,22740.0,196.5827,196.5925,195.8518,196.2124,22740.0
2022-08-30 13:00:00,201.34,201.45,200.49,200.92,33094.0,196.2124,196.3196,195.3841,195.8031,33094.0
2022-08-30 13:30:00,200.92,201.05,200.28,200.78,22495.0,195.8031,195.9298,195.1794,195.6667,22495.0
2022-08-30 14:00:00,200.78,201.07,200.56,200.67,18936.0,195.6667,195.9493,195.4523,195.5595,18936.0
2022-08-30 14:30:00,200.67,201.01,200.35,200.9,39786.0,195.5595,195.8908,195.2476,195.7836,39786.0
2022-08-30 15:00:00,200.95,202.14,200.87,201.56,51720.0,195.8323,196.992,195.7544,196.4268,51720.0
2022-08-30 15:30:00,201.59,201.91,200.95,201.66,134373.0,196.456,196.7679,195.8323,196.5243,134373.0
2022-08-31 09:30:00,202.88,202.88,199.7,200.86,108742.0,197.7132,197.7132,194.6142,195.7446,108742.0
2022-08-31 10:00:00,200.79,200.83,199.37,199.48,57121.0,195.6764,195.7154,194.2926,194.3998,57121.0
2022-08-31 10:30:00,199.5,199.71,198.41,199.33,92313.0,194.4193,194.6239,193.357,194.2536,92313.0
2022-08-31 11:00:00,199.21,199.92,198.63,199.39,38505.0,194.1367,194.8286,193.5714,194.3121,38505.0
2022-08-31 11:30:00,199.3,200.0,198.91,199.9,28508.0,194.2244,194.9065,193.8443,194.8091,28508.0
2022-08-31 12:00:00,199.86,199.86,198.89,198.92,20306.0,194.7701,194.7701,193.8248,193.854,20306.0
2022-08-31 12:30:00,199.02,199.32,197.71,197.82,39283.0,193.9515,194.2439,192.6749,192.7821,39283.0
2022-08-31 13:00:00,197.83,198.19,197.26,197.43,33921.0,192.7918,193.1426,192.2363,192.402,33921.0
2022-08-31 13:30:00,197.5,198.26,197.29,198.26,29586.0,192.4702,193.2108,192.2656,193.2108,29586.0
2022-08-31 14:00:00,198.26,198.26,197.55,197.86,30531.0,193.2108,193.2108,192.5189,192.821,30531.0
2022-08-31 14:30:00,197.91,198.0,197.22,197.91,62980.0,192.8698,192.9575,192.1973,192.8698,62980.0
2022-08-31 15:00:00,197.92,198.76,197.63,198.17,33115.0,192.8795,193.6981,192.5969,193.1231,33115.0
2022-08-31 15:30:00,198.09,198.39,197.72,197.86,149126.0,193.0452,193.3375,192.6846,192.821,149126.0
2022-09-01 09:30:00,196.37,197.61,194.06,195.0,49549.0,191.369,192.5774,189.1178,190.0339,49549.0
2022-09-01 10:00:00,195.21,195.3,192.71,193.93,55163.0,190.2385,190.3262,187.8022,188.9911,55163.0
2022-09-01 10:30:00,193.95,194.76,193.32,194.16,56973.0,189.0106,189.8,188.3967,189.2153,56973.0
2022-09-01 11:00:00,193.81,195.19,193.81,194.63,30083.0,188.8742,190.219,188.8742,189.6733,30083.0
2022-09-01 11:30:00,194.64,195.53,194.27,194.71,46432.0,189.683,190.5504,189.3225,189.7513,46432.0
2022-09-01 12:00:00,194.75,194.93,194.42,194.69,32173.0,189.7902,189.9657,189.4686,189.7318,32173.0
2022-09-01 12:30:00,194.55,194.83,194.46,194.75,26279.0,189.5953,189.8682,189.5076,189.7902,26279.0
2022-09-01 13:00:00,194.69,195.59,194.61,195.42,72969.0,189.7318,190.6088,189.6538,190.4432,72969.0
2022-09-01 13:30:00,195.4,195.94,195.06,195.7,43720.0,190.4237,190.9499,190.0923,190.716,43720.0
2022-09-01 14:00:00,195.73,197.01,195.55,196.9,26451.0,190.7453,191.9927,190.5699,191.8855,26451.0
2022-09-01 14:30:00,196.99,197.57,196.99,197.45,27556.0,191.9732,192.5384,191.9732,192.4215,27556.0
2022-09-01 15:00:00,197.46,198.42,197.45,197.84,29493.0,192.4312,193.3668,192.4215,192.8015,29493.0
2022-09-01 15:30:00,197.81,199.54,197.57,199.45,161379.0,192.7723,194.4583,192.5384,194.3705,161379.0
2022-09-02 09:30:00,202.54,203.2,200.37,200.4,67485.0,197.3818,198.025,195.2671,195.2963,67485.0
2022-09-02 10:00:00,200.34,201.16,198.58,201.02,18805.0,195.2379,196.037,193.5227,195.9006,18805.0
2022-09-02 10:30:00,201.25,202.16,201.21,202.09,39803.0,196.1247,197.0115,196.0857,196.9433,39803.0
2022-09-02 11:00:00,202.33,203.69,202.25,203.15,43788.0,197.1772,198.5026,197.0992,197.9763,43788.0
2022-09-02 11:30:00,203.15,204.66,203.15,204.43,53606.0,197.9763,199.4479,197.9763,199.2237,53606.0
2022-09-02 12:00:00,204.47,204.97,203.4,203.5,66863.0,199.2627,199.75,198.2199,198.3174,66863.0
2022-09-02 12:30:00,203.41,203.56,202.07,202.52,34310.0,198.2297,198.3759,196.9238,197.3624,34310.0
2022-09-02 13:00:00,202.45,202.45,200.32,200.42,18991.0,197.2941,197.2941,195.2184,195.3158,18991.0
2022-09-02 13:30:00,200.42,201.25,199.89,200.07,32034.0,195.3158,196.1247,194.7993,194.9748,32034.0
2022-09-02 14:00:00,200.09,200.82,200.09,200.77,20355.0,194.9942,195.7057,194.9942,195.6569,20355.0
2022-09-02 14:30:00,200.75,201.14,200.19,200.2,17042.0,195.6374,196.0175,195.0917,195.1014,17042.0
2022-09-02 15:00:00,200.23,201.16,200.22,200.69,28047.0,195.1307,196.037,195.1209,195.579,28047.0
2022-09-02 15:30:00,200.64,200.64,199.23,200.06,103589.0,195.5302,195.5302,194.1561,194.965,103589.0
2022-09-06 09:30:00,200.72,201.68,198.05,199.95,66648.0,195.6082,196.5438,193.0062,194.8578,66648.0
2022-09-06 10:00:00,199.82,200.78,198.16,200.53,33851.0,194.7311,195.6667,193.1134,195.423,33851.0
2022-09-06 10:30:00,200.39,203.32,200.15,203.04,89859.0,195.2866,198.142,195.0527,197.8691,89859.0
2022-09-06 11:00:00,203.03,203.96,202.72,203.63,99970.0,197.8594,198.7657,197.5573,198.4441,99970.0
2022-09-06 11:30:00,203.6,204.12,202.94,203.4,79045.0,198.4149,198.9216,197.7717,198.2199,79045.0
2022-09-06 12:00:00,203.41,203.64,201.98,202.18,56646.0,198.2297,198.4538,196.8361,197.031,56646.0
2022-09-06 12:30:00,202.06,202.79,201.84,202.48,24433.0,196.9141,197.6255,196.6997,197.3234,24433.0
2022-09-06 13:00:00,202.48,202.54,199.87,200.3,68256.0,197.3234,197.3818,194.7798,195.1989,68256.0
2022-09-06 13:30:00,200.23,201.05,199.7,200.19,71602.0,195.1307,195.9298,194.6142,195.0917,71602.0
2022-09-06 14:00:00,200.21,201.51,200.09,201.14,37061.0,195.1112,196.3781,194.9942,196.0175,37061.0
2022-09-06 14:30:00,201.22,201.38,200.58,200.72,22236.0,196.0955,196.2514,195.4718,195.6082,22236.0
2022-09-06 15:00:00,200.72,201.58,200.68,201.34,38666.0,195.6082,196.4463,195.5692,196.2124,38666.0
2022-09-06 15:30:00,201.28,201.36,200.33,200.74,172709.0,196.1539,196.2319,195.2281,195.6277,172709.0
2022-09-07 09:30:00,200.17,202.54,200.17,202.29,38466.0,195.0722,197.3818,195.0722,197.1382,38466.0
2022-09-07 10:00:00,202.2,205.51,201.94,205.26,78409.0,197.0505,200.2762,196.7971,200.0326,78409.0
2022-09-07 10:30:00,205.43,206.77,205.38,206.12,50730.0,200.1982,201.5041,200.1495,200.8707,50730.0
2022-09-07 11:00:00,206.03,208.65,205.8,208.24,78332.0,200.783,203.3362,200.5588,202.9367,78332.0
2022-09-07 11:30:00,208.27,208.95,207.86,208.82,49421.0,202.9659,203.6286,202.5664,203.5019,49421.0
2022-09-07 12:00:00,208.79,209.62,208.31,208.53,47575.0,203.4727,204.2815,203.0049,203.2193,47575.0
2022-09-07 12:30:00,208.57,211.18,208.55,209.13,84443.0,203.2583,205.8018,203.2388,203.804,84443.0
2022-09-07 13:00:00,209.18,209.96,209.0,209.8,30746.0,203.8527,204.6129,203.6773,204.457,30746.0
2022-09-07 13:30:00,209.87,211.52,209.83,211.13,71162.0,204.5252,206.1332,204.4862,205.7531,71162.0
2022-09-07 14:00:00,211.17,212.34,211.09,212.27,66925.0,205.7921,206.9323,205.7141,206.8641,66925.0
2022-09-07 14:30:00,212.21,213.27,211.89,213.1,65518.0,206.8056,207.8386,206.4937,207.6729,65518.0
2022-09-07 15:00:00,213.18,213.71,212.67,213.21,80395.0,207.7509,208.2674,207.2539,207.7801,80395.0
2022-09-07 15:30:00,213.2,213.35,211.99,212.22,203383.0,207.7704,207.9165,206.5912,206.8153,203383.0
2022-09-08 09:30:00,211.25,213.64,210.0,213.59,74677.0,205.87,208.1992,204.6519,208.1504,74677.0
2022-09-08 10:00:00,213.49,213.98,212.66,213.51,57783.0,208.053,208.5305,207.2441,208.0725,57783.0
2022-09-08 10:30:00,213.61,215.37,213.56,215.29,46976.0,208.1699,209.8851,208.1212,209.8071,46976.0
2022-09-08 11:00:00,215.4,215.61,214.6,215.16,58186.0,209.9143,210.119,209.1347,209.6805,58186.0
2022-09-08 11:30:00,215.14,215.16,214.53,215.09,61541.0,209.661,209.6805,209.0665,209.6122,61541.0
2022-09-08 12:00:00,215.08,215.12,212.19,212.67,55485.0,209.6025,209.6415,206.7861,207.2539,55485.0
2022-09-08 12:30:00,212.61,214.04,212.6,213.86,45075.0,207.1954,208.589,207.1856,208.4136,45075.0
2022-09-08 13:00:00,213.8,214.41,213.31,214.17,48542.0,208.3551,208.9496,207.8776,208.7157,48542.0
2022-09-08 13:30:00,214.28,215.24,213.96,214.89,43671.0,208.8229,209.7584,208.511,209.4173,43671.0
2022-09-08 14:00:00,214.88,216.03,214.77,215.9,37470.0,209.4076,210.5283,209.3004,210.4016,37470.0
2022-09-08 14:30:00,216.15,216.15,215.01,215.16,32120.0,210.6452,210.6452,209.5343,209.6805,32120.0
2022-09-08 15:00:00,215.16,215.69,214.98,215.18,42745.0,209.6805,210.197,209.505,209.6999,42745.0
2022-09-08 15:30:00,215.17,216.33,215.06,216.21,145861.0,209.6902,210.8207,209.583,210.7037,145861.0
2022-09-09 09:30:00,217.0,219.28,216.22,219.28,88281.0,211.4736,213.6955,210.7135,213.6955,88281.0
2022-09-09 10:00:00,219.11,221.39,219.1,220.26,89936.0,213.5299,215.7518,213.5201,214.6506,89936.0
2022-09-09 10:30:00,220.26,221.68,220.24,220.85,124448.0,214.6506,216.0344,214.6311,215.2255,124448.0
2022-09-09 11:00:00,220.85,221.15,220.35,220.88,80515.0,215.2255,215.5179,214.7383,215.2548,80515.0
2022-09-09 11:30:00,220.8,220.86,218.1,218.3,63719.0,215.1768,215.2353,212.5456,212.7405,63719.0
2022-09-09 12:00:00,218.24,218.49,217.38,218.44,49101.0,212.682,212.9256,211.8439,212.8769,49101.0
2022-09-09 12:30:00,218.45,218.86,218.25,218.72,38083.0,212.8867,213.2862,212.6918,213.1498,38083.0
2022-09-09 13:00:00,218.76,220.05,218.43,219.59,71957.0,213.1888,214.4459,212.8672,213.9976,71957.0
2022-09-09 13:30:00,219.58,219.93,218.93,219.36,33926.0,213.9879,214.329,213.3544,213.7735,33926.0
2022-09-09 14:00:00,219.4,220.09,219.04,220.09,63556.0,213.8125,214.4849,213.4616,214.4849,63556.0
2022-09-09 14:30:00,220.07,220.95,220.07,220.92,85174.0,214.4654,215.323,214.4654,215.2938,85174.0
2022-09-09 15:00:00,220.96,221.15,220.18,220.19,102937.0,215.3327,215.5179,214.5726,214.5824,102937.0
2022-09-09 15:30:00,220.19,220.19,219.29,219.7,245100.0,214.5824,214.5824,213.7053,214.1048,245100.0
2022-09-12 09:30:00,219.44,221.41,219.01,221.06,66598.0,213.8515,215.7713,213.4324,215.4302,66598.0
2022-09-12 10:00:00,221.21,221.62,220.43,221.38,45055.0,215.5764,215.9759,214.8162,215.742,45055.0
2022-09-12 10:30:00,221.38,222.41,220.82,221.0,42368.0,215.742,216.7458,215.1963,215.3717,42368.0
2022-09-12 11:00:00,220.92,221.23,220.26,220.88,38618.0,215.2938,215.5959,214.6506,215.2548,38618.0
2022-09-12 11:30:00,220.9,221.0,218.92,219.44,29895.0,215.2743,215.3717,213.3447,213.8515,29895.0
2022-09-12 12:00:00,219.49,219.8,218.92,219.48,34172.0,213.9002,214.2023,213.3447,213.8904,34172.0
2022-09-12 12:30:00,219.63,220.13,219.63,220.08,25475.0,214.0366,214.5239,214.0366,214.4752,25475.0
2022-09-12 13:00:00,220.11,220.84,219.81,220.72,51603.0,214.5044,215.2158,214.212,215.0989,51603.0
2022-09-12 13:30:00,220.84,220.87,220.36,220.71,23827.0,215.2158,215.245,214.748,215.0891,23827.0
2022-09-12 14:00:00,220.68,220.84,220.3,220.45,34083.0,215.0599,215.2158,214.6895,214.8357,34083.0
2022-09-12 14:30:00,220.34,221.07,220.2,221.01,32975.0,214.7285,215.4399,214.5921,215.3815,32975.0
2022-09-12 15:00:00,221.03,221.58,220.86,220.86,41870.0,215.401,215.937,215.2353,215.2353,41870.0
2022-09-12 15:30:00,220.87,222.38,220.85,222.35,185626.0,215.245,216.7166,215.2255,216.6873,185626.0
2022-09-13 09:30:00,217.9,218.95,216.6,217.96,64985.0,212.3507,213.3739,211.0838,212.4091,64985.0
2022-09-13 10:00:00,217.9,217.9,215.39,216.72,62954.0,212.3507,212.3507,209.9046,211.2007,62954.0
2022-09-13 10:30:00,216.7,217.03,216.03,216.85,32285.0,211.1812,211.5028,210.5283,211.3274,32285.0
2022-09-13 11:00:00,216.87,217.22,215.39,216.06,44700.0,211.3469,211.688,209.9046,210.5575,44700.0
2022-09-13 11:30:00,215.99,217.29,215.92,216.09,37695.0,210.4893,211.7562,210.4211,210.5868,37695.0
2022-09-13 12:00:00,216.15,216.61,216.08,216.08,15051.0,210.6452,211.0935,210.577,210.577,15051.0
2022-09-13 12:30:00,216.07,216.32,215.21,215.44,48351.0,210.5673,210.8109,209.7292,209.9533,48351.0
2022-09-13 13:00:00,215.43,216.33,215.2,216.26,36830.0,209.9436,210.8207,209.7194,210.7524,36830.0
2022-09-13 13:30:00,216.26,216.4,215.05,215.14,29837.0,210.7524,210.8889,209.5733,209.661,29837.0
2022-09-13 14:00:00,215.21,215.28,214.23,214.34,32473.0,209.7292,209.7974,208.7741,208.8813,32473.0
2022-09-13 14:30:00,214.34,214.37,213.62,213.77,39158.0,208.8813,208.9106,208.1797,208.3259,39158.0
2022-09-13 15:00:00,213.77,213.93,212.52,212.57,88402.0,208.3259,208.4818,207.1077,207.1564,88402.0
2022-09-13 15:30:00,212.56,212.66,211.51,212.03,233697.0,207.1467,207.2441,206.1234,206.6302,233697.0
2022-09-14 09:30:00,212.26,212.26,210.26,210.6,40516.0,206.8543,206.8543,204.9052,205.2366,40516.0
2022-09-14 10:00:00,210.58,211.19,209.66,209.67,29814.0,205.2171,205.8116,204.3205,204.3303,29814.0
2022-09-14 10:30:00,209.5,211.99,209.43,211.46,28216.0,204.1646,206.5912,204.0964,206.0747,28216.0
2022-09-14 11:00:00,211.46,211.74,210.93,211.19,45137.0,206.0747,206.3475,205.5582,205.8116,45137.0
2022-09-14 11:30:00,211.16,211.6,210.61,210.68,24849.0,205.7823,206.2111,205.2463,205.3145,24849.0
2022-09-14 12:00:00,210.59,210.59,209.45,209.46,45781.0,205.2268,205.2268,204.1159,204.1256,45781.0
2022-09-14 12:30:00,209.56,210.13,208.85,209.71,53681.0,204.2231,204.7786,203.5312,204.3692,53681.0
2022-09-14 13:00:00,209.79,210.05,208.89,209.07,26820.0,204.4472,204.7006,203.5701,203.7455,26820.0
2022-09-14 13:30:00,209.07,209.07,206.71,206.9,42800.0,203.7455,203.7455,201.4457,201.6308,42800.0
2022-09-14 14:00:00,206.78,206.92,205.82,206.0,55292.0,201.5139,201.6503,200.5783,200.7537,55292.0
2022-09-14 14:30:00,206.0,206.71,205.87,206.53,92450.0,200.7537,201.4457,200.627,201.2702,92450.0
2022-09-14 15:00:00,206.53,206.84,205.92,206.8,52521.0,201.2702,201.5723,200.6758,201.5334,52521.0
2022-09-14 15:30:00,206.68,208.91,206.1,208.67,132354.0,201.4164,203.5896,200.8512,203.3557,132354.0
2022-09-15 09:30:00,208.16,212.24,207.94,211.87,44282.0,203.4023,207.3891,203.1874,207.0276,44282.0
2022-09-15 10:00:00,211.86,212.08,210.27,210.31,25893.0,207.0178,207.2328,205.4641,205.5032,25893.0
2022-09-15 10:30:00,210.31,211.78,210.3,210.89,35558.0,205.5032,206.9396,205.4934,206.0699,35558.0
2022-09-15 11:00:00,210.76,211.21,209.78,210.51,27835.0,205.9429,206.3826,204.9853,205.6986,27835.0
2022-09-15 11:30:00,210.62,210.86,209.7,209.86,21655.0,205.8061,206.0406,204.9071,205.0635,21655.0
2022-09-15 12:00:00,209.85,210.19,209.52,209.98,20430.0,205.0537,205.3859,204.7313,205.1807,20430.0
2022-09-15 12:30:00,210.01,210.75,209.95,210.52,20863.0,205.2101,205.9331,205.1514,205.7084,20863.0
2022-09-15 13:00:00,210.47,211.73,210.47,211.44,19487.0,205.6595,206.8908,205.6595,206.6074,19487.0
2022-09-15 13:30:00,211.43,211.72,210.49,210.61,20829.0,206.5976,206.881,205.6791,205.7963,20829.0
2022-09-15 14:00:00,210.57,211.08,209.86,211.03,29873.0,205.7573,206.2556,205.0635,206.2067,29873.0
2022-09-15 14:30:00,211.09,211.33,210.11,210.25,29408.0,206.2654,206.4999,205.3078,205.4446,29408.0
2022-09-15 15:00:00,210.25,210.25,209.26,209.31,27829.0,205.4446,205.4446,204.4772,204.5261,27829.0
2022-09-15 15:30:00,209.28,209.8,208.75,208.97,144970.0,204.4967,205.0049,203.9789,204.1938,144970.0
2022-09-16 09:30:00,210.36,210.36,206.4,206.81,238258.0,205.5521,205.5521,201.6826,202.0832,238258.0
2022-09-16 10:00:00,206.95,208.34,206.65,208.28,74518.0,202.22,203.5782,201.9269,203.5196,74518.0
2022-09-16 10:30:00,208.31,209.15,207.55,207.88,37740.0,203.5489,204.3697,202.8063,203.1287,37740.0
2022-09-16 11:00:00,207.87,208.26,207.63,207.94,45725.0,203.119,203.5001,202.8845,203.1874,45725.0
2022-09-16 11:30:00,207.84,208.9,207.59,208.37,44504.0,203.0897,204.1254,202.8454,203.6075,44504.0
2022-09-16 12:00:00,208.27,208.55,207.66,207.9,88518.0,203.5098,203.7834,202.9138,203.1483,88518.0
2022-09-16 12:30:00,207.99,208.65,207.88,208.65,22076.0,203.2362,203.8811,203.1287,203.8811,22076.0
2022-09-16 13:00:00,208.59,209.56,208.03,208.98,56548.0,203.8225,204.7703,203.2753,204.2036,56548.0
2022-09-16 13:30:00,208.95,209.36,208.22,208.4,29551.0,204.1743,204.5749,203.461,203.6369,29551.0
2022-09-16 14:00:00,208.38,208.6,207.27,208.23,38935.0,203.6173,203.8323,202.5327,203.4707,38935.0
2022-09-16 14:30:00,208.25,208.38,207.64,208.08,52737.0,203.4903,203.6173,202.8942,203.3242,52737.0
2022-09-16 15:00:00,208.01,209.2,208.01,208.43,76461.0,203.2558,204.4186,203.2558,203.6662,76461.0
2022-09-16 15:30:00,208.45,210.47,207.95,209.71,331223.0,203.6857,205.6595,203.1971,204.9169,331223.0
2022-09-19 09:30:00,206.39,207.66,205.48,206.7,53168.0,201.6728,202.9138,200.7836,201.9757,53168.0
2022-09-19 10:00:00,206.66,206.75,204.64,205.55,33708.0,201.9366,202.0246,199.9628,200.852,33708.0
2022-09-19 10:30:00,205.47,206.41,205.42,205.97,30069.0,200.7738,201.6923,200.725,201.2624,30069.0
2022-09-19 11:00:00,206.05,206.86,205.79,205.82,27541.0,201.3406,202.1321,201.0865,201.1158,27541.0
2022-09-19 11:30:00,205.94,206.48,205.56,205.85,19121.0,201.2331,201.7607,200.8618,201.1451,19121.0
2022-09-19 12:00:00,206.02,207.02,206.02,206.71,21597.0,201.3113,202.2884,201.3113,201.9855,21597.0
2022-09-19 12:30:00,206.8,207.93,206.65,207.71,26125.0,202.0734,203.1776,201.9269,202.9626,26125.0
2022-09-19 13:00:00,207.71,207.77,206.74,206.77,28536.0,202.9626,203.0213,202.0148,202.0441,28536.0
2022-09-19 13:30:00,206.71,207.05,206.37,206.88,41615.0,201.9855,202.3177,201.6533,202.1516,41615.0
2022-09-19 14:00:00,206.88,207.03,206.01,206.3,30514.0,202.1516,202.2982,201.3015,201.5849,30514.0
2022-09-19 14:30:00,206.3,206.5,206.02,206.4,28472.0,201.5849,201.7803,201.3113,201.6826,28472.0
2022-09-19 15:00:00,206.43,208.26,206.4,208.13,49331.0,201.7119,203.5001,201.6826,203.373,49331.0
2022-09-19 15:30:00,208.18,208.49,207.45,208.42,106522.0,203.4219,203.7248,202.7086,203.6564,106522.0
2022-09-20 09:30:00,206.43,207.21,203.75,204.37,57746.0,201.7119,202.4741,199.0931,199.699,57746.0
2022-09-20 10:00:00,204.3,205.25,203.95,204.79,50845.0,199.6306,200.5589,199.2886,200.1094,50845.0
2022-09-20 10:30:00,204.79,204.86,203.72,204.57,56544.0,200.1094,200.1778,199.0638,199.8944,56544.0
2022-09-20 11:00:00,204.57,204.61,203.37,203.7,31656.0,199.8944,199.9335,198.7218,199.0443,31656.0
2022-09-20 11:30:00,203.73,204.9,203.59,204.67,42854.0,199.0736,200.2169,198.9368,199.9921,42854.0
2022-09-20 12:00:00,204.8,204.8,203.98,203.99,15241.0,200.1191,200.1191,199.3179,199.3277,15241.0
2022-09-20 12:30:00,203.95,203.97,203.2,203.21,20468.0,199.2886,199.3081,198.5557,198.5655,20468.0
2022-09-20 13:00:00,203.12,203.23,202.33,202.34,24332.0,198.4775,198.585,197.7056,197.7154,24332.0
2022-09-20 13:30:00,202.33,203.03,201.77,201.92,45241.0,197.7056,198.3896,197.1584,197.305,45241.0
2022-09-20 14:00:00,201.92,202.11,201.01,201.53,41029.0,197.305,197.4906,196.4158,196.9239,41029.0
2022-09-20 14:30:00,201.48,202.06,200.77,201.86,47972.0,196.875,197.4418,196.1812,197.2463,47972.0
2022-09-20 15:00:00,201.79,202.32,201.65,202.19,65165.0,197.1779,197.6958,197.0411,197.5688,65165.0
2022-09-20 15:30:00,202.18,202.52,201.44,201.72,168888.0,197.559,197.8913,196.8359,197.1095,168888.0
2022-09-21 09:30:00,203.68,205.0,202.58,204.94,35871.0,199.0247,200.3146,197.9499,200.2559,35871.0
2022-09-21 10:00:00,204.94,206.05,204.72,205.91,30765.0,200.2559,201.3406,200.041,201.2038,30765.0
2022-09-21 10:30:00,205.89,205.95,204.91,205.41,47930.0,201.1842,201.2429,200.2266,200.7152,47930.0
2022-09-21 11:00:00,205.47,205.99,205.3,205.74,34110.0,200.7738,201.2819,200.6077,201.0377,34110.0
2022-09-21 11:30:00,205.67,205.78,205.13,205.47,33123.0,200.9693,201.0767,200.4416,200.7738,33123.0
2022-09-21 12:00:00,205.41,205.51,204.79,205.06,14622.0,200.7152,200.8129,200.1094,200.3732,14622.0
2022-09-21 12:30:00,205.05,205.05,204.01,204.12,34477.0,200.3634,200.3634,199.3472,199.4547,34477.0
2022-09-21 13:00:00,204.11,204.18,203.64,203.94,10139.0,199.4449,199.5133,198.9857,199.2788,10139.0
2022-09-21 13:30:00,204.0,204.06,203.56,203.98,14035.0,199.3374,199.3961,198.9075,199.3179,14035.0
2022-09-21 14:00:00,204.03,204.06,200.29,201.6,76078.0,199.3667,199.3961,195.7122,196.9923,76078.0
2022-09-21 14:30:00,201.47,205.63,201.08,204.49,45909.0,196.8653,200.9302,196.4842,199.8162,45909.0
2022-09-21 15:00:00,204.53,204.74,201.68,201.68,36386.0,199.8553,200.0605,197.0705,197.0705,36386.0
2022-09-21 15:30:00,201.57,202.04,198.75,198.76,96896.0,196.963,197.4222,194.2074,194.2172,96896.0
2022-09-22 09:30:00,198.1,198.1,194.6,195.62,52323.0,193.5723,193.5723,190.1523,191.149,52323.0
2022-09-22 10:00:00,195.64,196.43,195.23,196.06,28505.0,191.1685,191.9404,190.7679,191.5789,28505.0
2022-09-22 10:30:00,196.06,196.12,194.33,194.54,28232.0,191.5789,191.6375,189.8884,190.0936,28232.0
2022-09-22 11:00:00,194.63,194.96,193.9,194.23,38159.0,190.1816,190.504,189.4683,189.7907,38159.0
2022-09-22 11:30:00,194.23,194.41,193.83,194.0,54132.0,189.7907,189.9666,189.3999,189.566,54132.0
2022-09-22 12:00:00,193.95,195.8,193.74,195.38,28716.0,189.5171,191.3248,189.3119,190.9144,28716.0
2022-09-22 12:30:00,195.3,195.44,194.73,195.12,12612.0,190.8363,190.9731,190.2793,190.6604,12612.0
2022-09-22 13:00:00,195.11,195.22,194.54,195.22,13490.0,190.6506,190.7581,190.0936,190.7581,13490.0
2022-09-22 13:30:00,195.22,195.94,195.2,195.71,21094.0,190.7581,191.4616,190.7386,191.2369,21094.0
2022-09-22 14:00:00,195.7,195.8,195.0,195.41,26877.0,191.2271,191.3248,190.5431,190.9438,26877.0
2022-09-22 14:30:00,195.46,195.81,195.12,195.52,25168.0,190.9926,191.3346,190.6604,191.0512,25168.0
2022-09-22 15:00:00,195.59,196.03,195.02,195.38,42002.0,191.1196,191.5496,190.5627,190.9144,42002.0
2022-09-22 15:30:00,195.46,195.72,193.55,193.96,263142.0,190.9926,191.2467,189.1263,189.5269,263142.0
2022-09-23 09:30:00,191.82,192.22,188.81,189.18,72528.0,187.4358,187.8267,184.4946,184.8561,72528.0
2022-09-23 10:00:00,189.2,189.88,188.73,189.44,49842.0,184.8757,185.5401,184.4164,185.1102,49842.0
2022-09-23 10:30:00,189.43,189.67,188.47,188.97,27977.0,185.1004,185.3349,184.1624,184.6509,27977.0
2022-09-23 11:00:00,189.01,189.72,188.9,189.17,31011.0,184.69,185.3838,184.5825,184.8464,31011.0
2022-09-23 11:30:00,189.29,189.41,188.34,188.77,36045.0,184.9636,185.0809,184.0353,184.4555,36045.0
2022-09-23 12:00:00,188.77,188.87,187.87,187.89,40948.0,184.4555,184.5532,183.5761,183.5956,40948.0
2022-09-23 12:30:00,187.88,189.33,187.76,189.21,32957.0,183.5859,185.0027,183.4686,184.8855,32957.0
2022-09-23 13:00:00,189.2,189.36,188.17,188.32,26653.0,184.8757,185.032,183.8692,184.0158,26653.0
2022-09-23 13:30:00,188.43,188.86,188.23,188.7,36525.0,184.1233,184.5435,183.9279,184.3871,36525.0
2022-09-23 14:00:00,188.7,188.9,187.7,188.17,74823.0,184.3871,184.5825,183.41,183.8692,74823.0
2022-09-23 14:30:00,188.2,188.99,188.15,188.19,75188.0,183.8985,184.6705,183.8497,183.8888,75188.0
2022-09-23 15:00:00,188.28,190.25,188.28,190.22,43444.0,183.9767,185.9017,183.9767,185.8724,43444.0
2022-09-23 15:30:00,190.22,191.61,190.05,191.42,255028.0,185.8724,187.2306,185.7063,187.045,255028.0
2022-09-26 09:30:00,190.9,192.82,190.73,191.45,52923.0,186.5368,188.413,186.3707,187.0743,52923.0
2022-09-26 10:00:00,191.35,191.97,190.08,191.59,45521.0,186.9766,187.5824,185.7356,187.2111,45521.0
2022-09-26 10:30:00,191.59,191.59,190.25,191.04,37536.0,187.2111,187.2111,185.9017,186.6736,37536.0
2022-09-26 11:00:00,190.97,191.02,189.09,189.09,33479.0,186.6052,186.6541,184.7682,184.7682,33479.0
2022-09-26 11:30:00,189.03,189.36,188.26,188.66,24530.0,184.7096,185.032,183.9572,184.348,24530.0
2022-09-26 12:00:00,188.64,188.69,186.01,186.08,57682.0,184.3285,184.3773,181.7586,181.827,57682.0
2022-09-26 12:30:00,185.99,187.1,185.8,187.04,30393.0,181.7391,182.8237,181.5534,182.7651,30393.0
2022-09-26 13:00:00,187.06,187.06,185.57,185.82,35734.0,182.7846,182.7846,181.3287,181.5729,35734.0
2022-09-26 13:30:00,185.88,186.13,185.15,185.45,59693.0,181.6316,181.8759,180.9183,181.2114,59693.0
2022-09-26 14:00:00,185.52,186.55,185.52,185.67,36928.0,181.2798,182.2863,181.2798,181.4264,36928.0
2022-09-26 14:30:00,185.65,187.74,185.64,187.74,82658.0,181.4068,183.4491,181.3971,183.4491,82658.0
2022-09-26 15:00:00,187.65,187.97,187.12,187.74,50925.0,183.3611,183.6738,182.8432,183.4491,50925.0
2022-09-26 15:30:00,187.75,188.99,186.96,187.28,219747.0,183.4588,184.6705,182.6869,182.9996,219747.0
2022-09-27 09:30:00,189.34,191.65,188.62,188.65,65030.0,185.0125,187.2697,184.3089,184.3383,65030.0
2022-09-27 10:00:00,188.86,188.86,187.26,187.43,100854.0,184.5435,184.5435,182.98,183.1461,100854.0
2022-09-27 10:30:00,187.58,189.36,187.48,188.49,68740.0,183.2927,185.032,183.195,184.1819,68740.0
2022-09-27 11:00:00,188.54,188.85,187.15,187.27,56638.0,184.2308,184.5337,182.8725,182.9898,56638.0
2022-09-27 11:30:00,187.24,187.78,186.27,186.41,42227.0,182.9605,183.4881,182.0127,182.1495,42227.0
2022-09-27 12:00:00,186.31,186.72,185.13,185.41,20478.0,182.0517,182.4524,180.8987,181.1723,20478.0
2022-09-27 12:30:00,185.45,186.18,185.09,186.18,50346.0,181.2114,181.9247,180.8596,181.9247,50346.0
2022-09-27 13:00:00,186.15,186.16,185.42,185.87,24883.0,181.8954,181.9052,181.1821,181.6218,24883.0
2022-09-27 13:30:00,185.78,186.1,185.08,185.53,22974.0,181.5339,181.8465,180.8499,181.2896,22974.0
2022-09-27 14:00:00,185.52,186.01,184.98,185.23,63506.0,181.2798,181.7586,180.7521,180.9964,63506.0
2022-09-27 14:30:00,185.17,185.91,185.0,185.27,129963.0,180.9378,181.6609,180.7717,181.0355,129963.0
2022-09-27 15:00:00,185.28,185.3,184.08,184.41,108647.0,181.0453,181.0648,179.8727,180.1952,108647.0
2022-09-27 15:30:00,184.45,184.79,183.79,184.35,261186.0,180.2343,180.5665,179.5893,180.1365,261186.0
2022-09-28 09:30:00,186.06,187.49,184.61,186.97,74168.0,181.8075,183.2048,180.3906,182.6967,74168.0
2022-09-28 10:00:00,187.0,187.95,186.01,186.71,71270.0,182.726,183.6543,181.7586,182.4426,71270.0
2022-09-28 10:30:00,186.78,187.73,186.39,186.94,112205.0,182.511,183.4393,182.1299,182.6673,112205.0
2022-09-28 11:00:00,186.86,188.08,186.77,187.16,64398.0,182.5892,183.7813,182.5012,182.8823,64398.0
2022-09-28 11:30:00,187.2,188.14,186.96,188.14,50419.0,182.9214,183.8399,182.6869,183.8399,50419.0
2022-09-28 12:00:00,188.16,189.13,188.12,188.61,42877.0,183.8595,184.8073,183.8204,184.2992,42877.0
2022-09-28 12:30:00,188.63,189.08,188.15,188.44,55808.0,184.3187,184.7584,183.8497,184.1331,55808.0
2022-09-28 13:00:00,188.46,189.22,188.17,188.45,68005.0,184.1526,184.8952,183.8692,184.1428,68005.0
2022-09-28 13:30:00,188.39,189.3,188.18,188.82,52002.0,184.0842,184.9734,183.879,184.5044,52002.0
2022-09-28 14:00:00,188.89,189.25,188.42,188.94,51029.0,184.5728,184.9245,184.1135,184.6216,51029.0
2022-09-28 14:30:00,188.94,189.3,188.66,189.02,67369.0,184.6216,184.9734,184.348,184.6998,67369.0
2022-09-28 15:00:00,188.97,190.14,188.95,190.03,65507.0,184.6509,185.7942,184.6314,185.6867,65507.0
2022-09-28 15:30:00,190.02,190.94,189.86,189.95,231504.0,185.6769,186.5759,185.5206,185.6085,231504.0
2022-09-29 09:30:00,187.63,189.03,184.6,184.87,51599.0,183.3416,184.7096,180.3808,180.6447,51599.0
2022-09-29 10:00:00,184.77,184.81,183.44,184.5,52188.0,180.5469,180.586,179.2473,180.2831,52188.0
2022-09-29 10:30:00,184.48,184.91,183.5,184.74,67843.0,180.2636,180.6837,179.306,180.5176,67843.0
2022-09-29 11:00:00,184.78,186.48,184.44,186.46,66657.0,180.5567,182.2179,180.2245,182.1983,66657.0
2022-09-29 11:30:00,186.49,187.94,186.2,187.65,44338.0,182.2276,183.6445,181.9443,183.3611,44338.0
2022-09-29 12:00:00,187.64,187.77,186.74,187.06,21188.0,183.3513,183.4784,182.4719,182.7846,21188.0
2022-09-29 12:30:00,187.06,187.81,187.0,187.21,17303.0,182.7846,183.5175,182.726,182.9312,17303.0
2022-09-29 13:00:00,187.04,187.29,186.63,186.91,19828.0,182.7651,183.0093,182.3644,182.638,19828.0
2022-09-29 13:30:00,186.86,187.6,186.26,186.26,21035.0,182.5892,183.3123,182.0029,182.0029,21035.0
2022-09-29 14:00:00,186.26,187.14,185.96,186.99,25425.0,182.0029,182.8628,181.7097,182.7162,25425.0
2022-09-29 14:30:00,187.04,187.63,186.7,186.72,27128.0,182.7651,183.3416,182.4328,182.4524,27128.0
2022-09-29 15:00:00,186.79,187.83,186.79,187.42,38053.0,182.5208,183.537,182.5208,183.1364,38053.0
2022-09-29 15:30:00,187.42,188.14,187.36,187.83,138952.0,183.1364,183.8399,183.0777,183.537,138952.0
2022-09-30 09:30:00,188.44,188.63,186.5,188.18,35932.0,184.1331,184.3187,182.2374,183.879,35932.0
2022-09-30 10:00:00,188.22,188.31,186.73,187.51,48681.0,183.9181,184.006,182.4621,183.2243,48681.0
2022-09-30 10:30:00,187.31,188.42,187.29,187.98,48818.0,183.0289,184.1135,183.0093,183.6836,48818.0
2022-09-30 11:00:00,188.0,189.02,187.73,188.41,34545.0,183.7031,184.6998,183.4393,184.1037,34545.0
2022-09-30 11:30:00,188.47,188.6,187.31,187.59,22982.0,184.1624,184.2894,183.0289,183.3025,22982.0
2022-09-30 12:00:00,187.55,187.68,186.77,187.12,21934.0,183.2634,183.3904,182.5012,182.8432,21934.0
2022-09-30 12:30:00,187.13,187.65,187.09,187.38,23487.0,182.853,183.3611,182.8139,183.0973,23487.0
2022-09-30 13:00:00,187.36,187.82,187.12,187.44,17594.0,183.0777,183.5272,182.8432,183.1559,17594.0
2022-09-30 13:30:00,187.47,187.61,186.24,186.49,18069.0,183.1852,183.322,181.9833,182.2276,18069.0
2022-09-30 14:00:00,186.41,186.55,185.73,185.79,20237.0,182.1495,182.2863,181.485,181.5436,20237.0
2022-09-30 14:30:00,185.89,186.1,185.09,185.18,55535.0,181.6413,181.8465,180.8596,180.9476,55535.0
2022-09-30 15:00:00,185.18,185.93,184.63,185.28,43907.0,180.9476,181.6804,180.4101,181.0453,43907.0
2022-09-30 15:30:00,185.31,185.51,183.61,183.9,238340.0,181.0746,181.27,179.4135,179.6968,238340.0
2022-10-03 09:30:00,187.13,187.32,184.97,186.64,58285.0,182.853,183.0387,180.7424,182.3742,58285.0
2022-10-03 10:00:00,186.73,190.71,186.62,190.71,88872.0,182.4621,186.3512,182.3547,186.3512,88872.0
2022-10-03 10:30:00,190.69,190.73,188.91,189.66,68286.0,186.3316,186.3707,184.5923,185.3252,68286.0
2022-10-03 11:00:00,189.73,191.13,189.7,190.94,49125.0,185.3936,186.7616,185.3643,186.5759,49125.0
2022-10-03 11:30:00,191.0,191.51,190.39,191.48,65004.0,186.6346,187.1329,186.0385,187.1036,65004.0
2022-10-03 12:00:00,191.55,192.88,191.0,191.38,95172.0,187.172,188.4716,186.6346,187.0059,95172.0
2022-10-03 12:30:00,191.37,192.29,191.28,192.29,19076.0,186.9961,187.8951,186.9082,187.8951,19076.0
2022-10-03 13:00:00,192.23,192.46,191.54,192.08,42529.0,187.8364,188.0612,187.1622,187.6899,42529.0
2022-10-03 13:30:00,192.23,193.22,192.17,192.52,23572.0,187.8364,188.8038,187.7778,188.1198,23572.0
2022-10-03 14:00:00,192.58,193.91,192.55,193.91,31377.0,188.1784,189.478,188.1491,189.478,31377.0
2022-10-03 14:30:00,193.91,194.59,193.68,194.38,43550.0,189.478,190.1425,189.2533,189.9373,43550.0
2022-10-03 15:00:00,194.42,194.91,194.06,194.63,86726.0,189.9764,190.4552,189.6246,190.1816,86726.0
2022-10-03 15:30:00,194.61,194.9,193.14,193.25,171367.0,190.162,190.4454,188.7256,188.8331,171367.0
2022-10-04 09:30:00,196.74,202.16,196.6,201.34,105160.0,192.2434,197.5395,192.1066,196.7382,105160.0
2022-10-04 10:00:00,201.66,202.6,201.17,202.06,90139.0,197.0509,197.9694,196.5721,197.4418,90139.0
2022-10-04 10:30:00,202.13,202.93,201.43,202.39,99222.0,197.5102,198.2919,196.8262,197.7642,99222.0
2022-10-04 11:00:00,202.55,203.53,202.29,203.14,44466.0,197.9206,198.8782,197.6665,198.4971,44466.0
2022-10-04 11:30:00,203.09,203.24,201.51,201.9,38368.0,198.4482,198.5948,196.9043,197.2854,38368.0
2022-10-04 12:00:00,202.03,203.43,202.03,203.29,39892.0,197.4125,198.7805,197.4125,198.6437,39892.0
2022-10-04 12:30:00,203.23,203.75,202.5,202.78,38391.0,198.585,199.0931,197.8717,198.1453,38391.0
2022-10-04 13:00:00,203.0,203.13,200.91,202.21,52545.0,198.3603,198.4873,196.318,197.5883,52545.0
2022-10-04 13:30:00,202.21,202.89,201.79,202.2,53747.0,197.5883,198.2528,197.1779,197.5786,53747.0
2022-10-04 14:00:00,202.27,202.84,202.11,202.21,40309.0,197.647,198.2039,197.4906,197.5883,40309.0
2022-10-04 14:30:00,202.08,203.46,202.08,203.31,72578.0,197.4613,198.8098,197.4613,198.6632,72578.0
2022-10-04 15:00:00,203.31,203.4,202.2,203.17,76969.0,198.6632,198.7511,197.5786,198.5264,76969.0
2022-10-04 15:30:00,203.13,204.27,203.03,203.98,326165.0,198.4873,199.6013,198.3896,199.3179,326165.0
2022-10-05 09:30:00,200.69,202.08,200.14,200.98,53554.0,196.1031,197.4613,195.5656,196.3865,53554.0
2022-10-05 10:00:00,201.05,201.05,198.96,199.11,47645.0,196.4549,196.4549,194.4126,194.5592,47645.0
2022-10-05 10:30:00,199.07,199.76,198.51,198.88,33619.0,194.5201,195.1943,193.9729,194.3344,33619.0
2022-10-05 11:00:00,198.9,199.58,198.68,199.09,38264.0,194.354,195.0184,194.139,194.5396,38264.0
2022-10-05 11:30:00,199.09,199.63,198.69,199.03,40819.0,194.5396,195.0673,194.1488,194.481,40819.0
2022-10-05 12:00:00,199.11,200.31,198.53,199.93,50476.0,194.5592,195.7318,193.9924,195.3604,50476.0
2022-10-05 12:30:00,199.9,200.51,199.69,200.37,33824.0,195.3311,195.9272,195.1259,195.7904,33824.0
2022-10-05 13:00:00,200.46,201.74,200.26,201.25,32387.0,195.8783,197.1291,195.6829,196.6503,32387.0
2022-10-05 13:30:00,201.18,202.09,200.93,201.59,37150.0,196.5819,197.4711,196.3376,196.9825,37150.0
2022-10-05 14:00:00,201.68,202.2,201.39,201.85,36013.0,197.0705,197.5786,196.7871,197.2366,36013.0
2022-10-05 14:30:00,201.85,202.68,201.6,202.61,31763.0,197.2366,198.0476,196.9923,197.9792,31763.0
2022-10-05 15:00:00,202.85,203.76,202.77,203.11,53125.0,198.2137,199.1029,198.1355,198.4678,53125.0
2022-10-05 15:30:00,203.13,203.48,202.37,202.54,216276.0,198.4873,198.8293,197.7447,197.9108,216276.0
2022-10-06 09:30:00,201.83,205.0,200.39,203.82,52765.0,197.217,200.3146,195.8099,199.1615,52765.0
2022-10-06 10:00:00,203.83,203.83,201.4,201.4,70116.0,199.1713,199.1713,196.7969,196.7969,70116.0
2022-10-06 10:30:00,201.52,203.66,201.43,203.5,49357.0,196.9141,199.0052,196.8262,198.8489,49357.0
2022-10-06 11:00:00,203.42,204.03,202.77,203.44,28058.0,198.7707,199.3667,198.1355,198.7902,28058.0
2022-10-06 11:30:00,203.45,204.54,202.95,203.6,26854.0,198.8,199.8651,198.3114,198.9466,26854.0
2022-10-06 12:00:00,203.54,203.89,203.09,203.49,17094.0,198.8879,199.2299,198.4482,198.8391,17094.0
2022-10-06 12:30:00,203.41,203.8,203.01,203.38,13416.0,198.7609,199.142,198.3701,198.7316,13416.0
2022-10-06 13:00:00,203.43,203.82,203.02,203.45,16316.0,198.7805,199.1615,198.3798,198.8,16316.0
2022-10-06 13:30:00,203.45,203.45,202.62,202.71,12824.0,198.8,198.8,197.989,198.0769,12824.0
2022-10-06 14:00:00,202.59,202.66,202.01,202.37,21156.0,197.9597,198.0281,197.3929,197.7447,21156.0
2022-10-06 14:30:00,202.42,202.56,201.83,202.27,38488.0,197.7935,197.9303,197.217,197.647,38488.0
2022-10-06 15:00:00,202.27,202.9,201.89,202.89,68876.0,197.647,198.2626,197.2757,198.2528,68876.0
2022-10-06 15:30:00,203.0,203.06,201.47,201.53,174760.0,198.3603,198.4189,196.8653,196.9239,174760.0
2022-10-07 09:30:00,199.83,199.83,196.19,196.35,25354.0,195.2627,195.2627,191.7059,191.8623,25354.0
2022-10-07 10:00:00,196.46,199.81,195.97,199.45,57456.0,191.9698,195.2432,191.491,194.8914,57456.0
2022-10-07 10:30:00,199.47,199.75,198.88,198.89,33618.0,194.911,195.1846,194.3344,194.3442,33618.0
2022-10-07 11:00:00,198.95,199.57,198.09,198.83,51027.0,194.4028,195.0087,193.5625,194.2856,51027.0
2022-10-07 11:30:00,199.01,199.67,198.76,199.47,39123.0,194.4615,195.1064,194.2172,194.911,39123.0
2022-10-07 12:00:00,199.47,200.34,199.18,199.27,24599.0,194.911,195.7611,194.6276,194.7155,24599.0
2022-10-07 12:30:00,199.25,199.58,199.1,199.41,20620.0,194.696,195.0184,194.5494,194.8523,20620.0
2022-10-07 13:00:00,199.43,199.72,199.13,199.52,23929.0,194.8719,195.1552,194.5787,194.9598,23929.0
2022-10-07 13:30:00,199.54,200.03,199.34,199.65,23822.0,194.9794,195.4582,194.7839,195.0868,23822.0
2022-10-07 14:00:00,199.62,199.85,199.0,199.09,38015.0,195.0575,195.2823,194.4517,194.5396,38015.0
2022-10-07 14:30:00,199.06,199.63,198.86,199.44,63130.0,194.5103,195.0673,194.3149,194.8816,63130.0
2022-10-07 15:00:00,199.5,200.31,199.13,199.27,51960.0,194.9403,195.7318,194.5787,194.7155,51960.0
2022-10-07 15:30:00,199.22,200.74,199.0,200.34,204357.0,194.6667,196.1519,194.4517,195.7611,204357.0
2022-10-10 09:30:00,201.33,202.89,200.16,201.72,29904.0,196.7285,198.2528,195.5852,197.1095,29904.0
2022-10-10 10:00:00,201.6,202.04,200.62,201.45,30806.0,196.9923,197.4222,196.0347,196.8457,30806.0
2022-10-10 10:30:00,201.4,201.89,200.21,200.56,22766.0,196.7969,197.2757,195.634,195.976,22766.0
2022-10-10 11:00:00,200.45,201.02,199.99,200.73,31248.0,195.8686,196.4255,195.4191,196.1422,31248.0
2022-10-10 11:30:00,200.73,201.23,199.66,199.84,62438.0,196.1422,196.6307,195.0966,195.2725,62438.0
2022-10-10 12:00:00,199.93,200.19,199.37,199.53,59972.0,195.3604,195.6145,194.8132,194.9696,59972.0
2022-10-10 12:30:00,199.64,199.66,198.77,198.85,24084.0,195.0771,195.0966,194.227,194.3051,24084.0
2022-10-10 13:00:00,198.99,198.99,198.05,198.4,17691.0,194.4419,194.4419,193.5234,193.8654,17691.0
2022-10-10 13:30:00,198.41,200.54,198.41,200.09,41462.0,193.8752,195.9565,193.8752,195.5168,41462.0
2022-10-10 14:00:00,200.07,200.22,199.01,199.23,27089.0,195.4972,195.6438,194.4615,194.6764,27089.0
2022-10-10 14:30:00,199.16,199.89,199.03,199.3,39943.0,194.608,195.3214,194.481,194.7448,39943.0
2022-10-10 15:00:00,199.38,200.17,199.06,199.54,48652.0,194.823,195.595,194.5103,194.9794,48652.0
2022-10-10 15:30:00,199.54,199.89,198.9,199.06,197065.0,194.9794,195.3214,194.354,194.5103,197065.0
2022-10-11 09:30:00,199.05,199.72,197.96,199.72,44892.0,194.5006,195.1552,193.4355,195.1552,44892.0
2022-10-11 10:00:00,199.74,201.49,198.97,201.2,111541.0,195.1748,196.8848,194.4224,196.6014,111541.0
2022-10-11 10:30:00,201.28,204.39,201.24,203.21,110883.0,196.6796,199.7185,196.6405,198.5655,110883.0
2022-10-11 11:00:00,203.35,204.0,202.45,202.98,46224.0,198.7023,199.3374,197.8229,198.3407,46224.0
2022-10-11 11:30:00,203.04,203.48,202.47,202.94,34679.0,198.3994,198.8293,197.8424,198.3017,34679.0
2022-10-11 12:00:00,202.93,204.07,202.07,204.06,30014.0,198.2919,199.4058,197.4515,199.3961,30014.0
2022-10-11 12:30:00,204.18,205.47,204.13,204.97,38139.0,199.5133,200.7738,199.4645,200.2853,38139.0
2022-10-11 13:00:00,204.96,205.05,203.07,203.25,61596.0,200.2755,200.3634,198.4287,198.6046,61596.0
2022-10-11 13:30:00,203.34,204.59,202.87,204.57,42602.0,198.6925,199.9139,198.2333,199.8944,42602.0
2022-10-11 14:00:00,204.5,204.96,203.96,204.83,111743.0,199.826,200.2755,199.2983,200.1485,111743.0
2022-10-11 14:30:00,204.83,205.24,202.51,202.59,50799.0,200.1485,200.5491,197.8815,197.9597,50799.0
2022-10-11 15:00:00,202.55,202.73,201.51,202.26,79419.0,197.9206,198.0965,196.9043,197.6372,79419.0
2022-10-11 15:30:00,202.31,203.11,201.86,202.66,330604.0,197.6861,198.4678,197.2463,198.0281,330604.0
2022-10-12 09:30:00,202.73,202.85,200.3,202.56,45582.0,198.0965,198.2137,195.722,197.9303,45582.0
2022-10-12 10:00:00,202.52,203.44,202.0,202.4,38627.0,197.8913,198.7902,197.3831,197.774,38627.0
2022-10-12 10:30:00,202.36,203.17,202.14,202.39,58080.0,197.7349,198.5264,197.5199,197.7642,58080.0
2022-10-12 11:00:00,202.44,203.09,202.36,202.8,24634.0,197.8131,198.4482,197.7349,198.1649,24634.0
2022-10-12 11:30:00,202.84,203.26,202.5,203.07,34928.0,198.2039,198.6143,197.8717,198.4287,34928.0
2022-10-12 12:00:00,203.18,203.59,202.37,202.53,49058.0,198.5362,198.9368,197.7447,197.901,49058.0
2022-10-12 12:30:00,202.48,202.81,202.26,202.56,27525.0,197.8522,198.1746,197.6372,197.9303,27525.0
2022-10-12 13:00:00,202.56,202.69,202.19,202.39,74348.0,197.9303,198.0574,197.5688,197.7642,74348.0
2022-10-12 13:30:00,202.35,202.35,200.62,201.07,23728.0,197.7251,197.7251,196.0347,196.4744,23728.0
2022-10-12 14:00:00,201.07,201.69,200.9,201.5,27507.0,196.4744,197.0802,196.3083,196.8946,27507.0
2022-10-12 14:30:00,201.49,201.84,200.89,201.08,31832.0,196.8848,197.2268,196.2985,196.4842,31832.0
2022-10-12 15:00:00,201.14,201.79,200.91,201.01,44871.0,196.5428,197.1779,196.318,196.4158,44871.0
2022-10-12 15:30:00,201.0,201.44,200.42,200.47,172381.0,196.406,196.8359,195.8392,195.8881,172381.0
2022-10-13 09:30:00,197.0,199.23,195.24,198.67,60742.0,192.4974,194.6764,190.7776,194.1292,60742.0
2022-10-13 10:00:00,198.67,201.18,198.47,199.85,66221.0,194.1292,196.5819,193.9338,195.2823,66221.0
2022-10-13 10:30:00,199.78,200.61,198.9,200.18,59832.0,195.2139,196.0249,194.354,195.6047,59832.0
2022-10-13 11:00:00,200.1,204.39,200.1,203.51,45704.0,195.5266,199.7185,195.5266,198.8586,45704.0
2022-10-13 11:30:00,203.67,205.89,203.19,204.79,62785.0,199.015,201.1842,198.5459,200.1094,62785.0
2022-10-13 12:00:00,205.06,205.64,203.5,203.75,36566.0,200.3732,200.9399,198.8489,199.0931,36566.0
2022-10-13 12:30:00,203.7,206.11,203.7,205.42,37017.0,199.0443,201.3992,199.0443,200.725,37017.0
2022-10-13 13:00:00,205.58,206.39,205.21,205.63,42943.0,200.8813,201.6728,200.5198,200.9302,42943.0
2022-10-13 13:30:00,205.7,206.97,205.23,206.05,38937.0,200.9986,202.2395,200.5393,201.3406,38937.0
2022-10-13 14:00:00,206.02,206.64,205.87,205.93,23507.0,201.3113,201.9171,201.1647,201.2233,23507.0
2022-10-13 14:30:00,206.03,207.37,206.02,207.07,36390.0,201.321,202.6304,201.3113,202.3373,36390.0
2022-10-13 15:00:00,206.97,207.78,206.79,207.01,52860.0,202.2395,203.031,202.0637,202.2786,52860.0
2022-10-13 15:30:00,207.01,207.3,205.92,206.0,151595.0,202.2786,202.562,201.2135,201.2917,151595.0
2022-10-14 09:30:00,208.24,208.58,204.92,207.65,47823.0,203.4805,203.8127,200.2364,202.904,47823.0
2022-10-14 10:00:00,207.57,207.6,203.75,204.64,40705.0,202.8258,202.8551,199.0931,199.9628,40705.0
2022-10-14 10:30:00,204.76,206.86,204.45,206.51,78187.0,200.0801,202.1321,199.7771,201.7901,78187.0
2022-10-14 11:00:00,206.6,207.3,205.5,206.13,42862.0,201.878,202.562,200.8031,201.4187,42862.0
2022-10-14 11:30:00,206.09,206.09,203.41,203.55,27157.0,201.3797,201.3797,198.7609,198.8977,27157.0
2022-10-14 12:00:00,203.51,204.16,202.74,203.1,39196.0,198.8586,199.4938,198.1062,198.458,39196.0
2022-10-14 12:30:00,203.1,203.43,201.91,202.0,44661.0,198.458,198.7805,197.2952,197.3831,44661.0
2022-10-14 13:00:00,202.12,202.51,200.74,201.45,51873.0,197.5004,197.8815,196.1519,196.8457,51873.0
2022-10-14 13:30:00,201.41,202.4,201.31,202.4,38515.0,196.8066,197.774,196.7089,197.774,38515.0
2022-10-14 14:00:00,202.38,202.38,201.11,201.41,16979.0,197.7545,197.7545,196.5135,196.8066,16979.0
2022-10-14 14:30:00,201.4,201.44,200.71,201.44,22227.0,196.7969,196.8359,196.1226,196.8359,22227.0
2022-10-14 15:00:00,201.5,202.15,201.02,202.13,46132.0,196.8946,197.5297,196.4255,197.5102,46132.0
2022-10-14 15:30:00,202.12,202.59,201.15,201.6,117179.0,197.5004,197.9597,196.5526,196.9923,117179.0
2022-10-17 09:30:00,204.79,208.34,203.96,207.05,75770.0,200.1094,203.5782,199.2983,202.3177,75770.0
2022-10-17 10:00:00,207.15,208.08,206.5,206.5,30155.0,202.4154,203.3242,201.7803,201.7803,30155.0
2022-10-17 10:30:00,206.26,206.91,205.77,205.94,29419.0,201.5458,202.1809,201.067,201.2331,29419.0
2022-10-17 11:00:00,205.91,206.41,204.86,206.19,29345.0,201.2038,201.6923,200.1778,201.4774,29345.0
2022-10-17 11:30:00,206.16,207.0,205.9,206.39,16476.0,201.4481,202.2689,201.194,201.6728,16476.0
2022-10-17 12:00:00,206.49,206.83,205.65,206.06,15782.0,201.7705,202.1027,200.9497,201.3503,15782.0
2022-10-17 12:30:00,205.97,206.25,205.18,205.22,14776.0,201.2624,201.536,200.4905,200.5295,14776.0
2022-10-17 13:00:00,205.27,205.81,205.22,205.52,32485.0,200.5784,201.1061,200.5295,200.8227,32485.0
2022-10-17 13:30:00,205.63,206.22,205.47,206.15,22394.0,200.9302,201.5067,200.7738,201.4383,22394.0
2022-10-17 14:00:00,206.07,206.46,205.4,205.84,24680.0,201.3601,201.7412,200.7054,201.1354,24680.0
2022-10-17 14:30:00,205.86,206.16,205.53,205.88,23819.0,201.1549,201.4481,200.8325,201.1745,23819.0
2022-10-17 15:00:00,205.88,206.06,205.38,205.94,35416.0,201.1745,201.3503,200.6859,201.2331,35416.0
2022-10-17 15:30:00,205.99,206.86,205.95,206.41,157325.0,201.2819,202.1321,201.2429,201.6923,157325.0
2022-10-18 09:30:00,212.36,213.53,211.04,212.61,96198.0,207.5064,208.6496,206.2165,207.7506,96198.0
2022-10-18 10:00:00,212.76,213.17,209.35,209.6,118189.0,207.8972,208.2978,204.5651,204.8094,118189.0
2022-10-18 10:30:00,209.82,211.15,209.41,211.07,92636.0,205.0244,206.324,204.6238,206.2458,92636.0
2022-10-18 11:00:00,211.12,211.44,209.4,209.5,49051.0,206.2947,206.6074,204.614,204.7117,49051.0
2022-10-18 11:30:00,209.47,210.55,208.71,210.36,36839.0,204.6824,205.7377,203.9398,205.5521,36839.0
2022-10-18 12:00:00,210.21,210.66,209.7,209.95,31018.0,205.4055,205.8452,204.9071,205.1514,31018.0
2022-10-18 12:30:00,209.94,210.48,209.5,209.75,31437.0,205.1417,205.6693,204.7117,204.956,31437.0
2022-10-18 13:00:00,209.68,210.74,209.5,210.65,58153.0,204.8876,205.9234,204.7117,205.8354,58153.0
2022-10-18 13:30:00,210.72,211.22,210.38,210.74,26402.0,205.9038,206.3924,205.5716,205.9234,26402.0
2022-10-18 14:00:00,210.74,210.93,210.1,210.55,29888.0,205.9234,206.109,205.298,205.7377,29888.0
2022-10-18 14:30:00,210.57,210.61,209.05,209.63,35596.0,205.7573,205.7963,204.272,204.8387,35596.0
2022-10-18 15:00:00,209.58,209.89,209.0,209.81,65212.0,204.7899,205.0928,204.2231,205.0146,65212.0
2022-10-18 15:30:00,209.79,210.46,209.36,210.17,207525.0,204.9951,205.6498,204.5749,205.3664,207525.0
2022-10-19 09:30:00,208.9,209.58,207.52,207.52,46803.0,204.1254,204.7899,202.777,202.777,46803.0
2022-10-19 10:00:00,207.68,209.83,207.67,209.47,30251.0,202.9333,205.0342,202.9235,204.6824,30251.0
2022-10-19 10:30:00,209.47,209.75,208.2,208.44,37829.0,204.6824,204.956,203.4414,203.6759,37829.0
2022-10-19 11:00:00,208.38,208.96,208.0,208.17,32047.0,203.6173,204.1841,203.246,203.4121,32047.0
2022-10-19 11:30:00,208.17,208.25,207.61,208.0,21074.0,203.4121,203.4903,202.8649,203.246,21074.0
2022-10-19 12:00:00,208.09,208.1,207.02,207.17,62934.0,203.3339,203.3437,202.2884,202.435,62934.0
2022-10-19 12:30:00,207.16,207.98,207.03,207.55,22551.0,202.4252,203.2265,202.2982,202.8063,22551.0
2022-10-19 13:00:00,207.52,208.11,206.95,207.82,31115.0,202.777,203.3535,202.22,203.0701,31115.0
2022-10-19 13:30:00,207.83,208.39,207.57,208.39,20265.0,203.0799,203.6271,202.8258,203.6271,20265.0
2022-10-19 14:00:00,208.21,209.12,208.16,208.82,18882.0,203.4512,204.3404,203.4023,204.0473,18882.0
2022-10-19 14:30:00,208.8,209.02,208.13,208.47,33674.0,204.0277,204.2427,203.373,203.7053,33674.0
2022-10-19 15:00:00,208.53,209.16,208.42,208.71,57905.0,203.7639,204.3795,203.6564,203.9398,57905.0
2022-10-19 15:30:00,208.71,209.33,208.6,209.21,144691.0,203.9398,204.5456,203.8323,204.4283,144691.0
2022-10-20 09:30:00,209.68,211.78,208.3,210.64,49232.0,204.8876,206.9396,203.5391,205.8257,49232.0
2022-10-20 10:00:00,210.76,213.91,210.75,212.54,80039.0,205.9429,209.0209,205.9331,207.6822,80039.0
2022-10-20 10:30:00,212.64,212.78,210.76,211.8,57638.0,207.78,207.9168,205.9429,206.9592,57638.0
2022-10-20 11:00:00,211.8,212.01,211.25,211.4,62213.0,206.9592,207.1644,206.4217,206.5683,62213.0
2022-10-20 11:30:00,211.4,212.76,211.4,211.53,102803.0,206.5683,207.8972,206.5683,206.6953,102803.0
2022-10-20 12:00:00,211.49,212.17,210.65,211.29,112227.0,206.6562,207.3207,205.8354,206.4608,112227.0
2022-10-20 12:30:00,211.01,211.2,209.3,210.49,86685.0,206.1872,206.3729,204.5163,205.6791,86685.0
2022-10-20 13:00:00,210.57,210.93,209.51,210.49,79601.0,205.7573,206.109,204.7215,205.6791,79601.0
2022-10-20 13:30:00,210.3,210.94,210.0,210.03,67858.0,205.4934,206.1188,205.2003,205.2296,67858.0
2022-10-20 14:00:00,210.0,210.36,209.07,209.57,106806.0,205.2003,205.5521,204.2915,204.7801,106806.0
2022-10-20 14:30:00,209.56,210.47,208.52,209.76,171299.0,204.7703,205.6595,203.7541,204.9658,171299.0
2022-10-20 15:00:00,209.71,210.02,207.63,207.93,112299.0,204.9169,205.2198,202.8845,203.1776,112299.0
2022-10-20 15:30:00,207.93,208.72,207.42,208.47,389729.0,203.1776,203.9495,202.6793,203.7053,389729.0
2022-10-21 09:30:00,183.58,191.9,178.32,188.37,1090495.0,179.3841,187.514,174.2444,184.0647,1090495.0
2022-10-21 10:00:00,188.24,192.61,187.02,187.88,824365.0,183.9376,188.2078,182.7455,183.5859,824365.0
2022-10-21 10:30:00,187.8,191.03,185.14,190.51,329887.0,183.5077,186.6639,180.9085,186.1557,329887.0
2022-10-21 11:00:00,190.45,190.61,185.29,187.49,284040.0,186.0971,186.2535,181.0551,183.2048,284040.0
2022-10-21 11:30:00,187.69,188.9,185.84,187.17,161911.0,183.4002,184.5825,181.5925,182.8921,161911.0
2022-10-21 12:00:00,187.29,189.52,187.27,188.7,146122.0,183.0093,185.1884,182.9898,184.3871,146122.0
2022-10-21 12:30:00,188.8,192.89,188.64,191.65,153353.0,184.4848,188.4814,184.3285,187.2697,153353.0
2022-10-21 13:00:00,191.74,192.79,191.28,192.44,106140.0,187.3576,188.3836,186.9082,188.0416,106140.0
2022-10-21 13:30:00,192.63,196.45,192.1,196.45,421951.0,188.2273,191.96,187.7094,191.96,421951.0
2022-10-21 14:00:00,196.41,196.91,194.54,196.33,254334.0,191.9209,192.4095,190.0936,191.8427,254334.0
2022-10-21 14:30:00,196.42,196.47,194.62,195.8,114053.0,191.9307,191.9795,190.1718,191.3248,114053.0
2022-10-21 15:00:00,195.81,198.08,195.21,197.62,217826.0,191.3346,193.5527,190.7483,193.1032,217826.0
2022-10-21 15:30:00,197.76,197.84,196.42,196.61,538769.0,193.24,193.3182,191.9307,192.1163,538769.0
2022-10-24 09:30:00,198.79,204.44,198.02,202.68,346700.0,194.2465,199.7674,193.4941,198.0476,346700.0
2022-10-24 10:00:00,202.76,203.94,201.67,203.58,220169.0,198.1258,199.2788,197.0607,198.927,220169.0
2022-10-24 10:30:00,203.4,204.44,202.7,204.26,175317.0,198.7511,199.7674,198.0671,199.5915,175317.0
2022-10-24 11:00:00,204.31,204.86,202.87,202.9,115468.0,199.6403,200.1778,198.2333,198.2626,115468.0
2022-10-24 11:30:00,202.95,207.77,202.63,207.31,148017.0,198.3114,203.0213,197.9987,202.5718,148017.0
2022-10-24 12:00:00,207.34,208.75,205.87,208.36,80451.0,202.6011,203.9789,201.1647,203.5978,80451.0
2022-10-24 12:30:00,208.26,209.68,207.75,207.8,108187.0,203.5001,204.8876,203.0017,203.0506,108187.0
2022-10-24 13:00:00,207.78,208.69,207.43,208.34,80348.0,203.031,203.9202,202.689,203.5782,80348.0
2022-10-24 13:30:00,208.33,208.33,205.31,207.54,150580.0,203.5685,203.5685,200.6175,202.7965,150580.0
2022-10-24 14:00:00,207.5,208.83,207.43,208.0,99419.0,202.7574,204.057,202.689,203.246,99419.0
2022-10-24 14:30:00,207.97,208.98,207.8,208.71,94264.0,203.2167,204.2036,203.0506,203.9398,94264.0
2022-10-24 15:00:00,208.72,210.46,208.51,210.41,150331.0,203.9495,205.6498,203.7443,205.6009,150331.0
2022-10-24 15:30:00,210.42,210.86,209.24,210.39,424486.0,205.6107,206.0406,204.4577,205.5814,424486.0
2022-10-25 09:30:00,210.36,215.9,209.58,215.72,105740.0,205.5521,210.9654,204.7899,210.7896,105740.0
2022-10-25 10:00:00,215.55,217.38,214.5,216.59,165134.0,210.6234,212.4116,209.5974,211.6397,165134.0
2022-10-25 10:30:00,216.56,218.97,215.44,218.16,102327.0,211.6104,213.9653,210.516,213.1738,102327.0
2022-10-25 11:00:00,218.13,219.66,217.87,219.3,120214.0,213.1445,214.6395,212.8904,214.2877,120214.0
2022-10-25 11:30:00,219.24,220.14,217.3,217.45,69483.0,214.2291,215.1085,212.3334,212.48,69483.0
2022-10-25 12:00:00,217.42,218.37,217.2,217.78,56580.0,212.4507,213.379,212.2357,212.8025,56580.0
2022-10-25 12:30:00,217.76,218.77,217.67,217.92,89461.0,212.7829,213.7698,212.695,212.9393,89461.0
2022-10-25 13:00:00,218.01,218.32,216.62,217.64,108812.0,213.0272,213.3301,211.669,212.6657,108812.0
2022-10-25 13:30:00,217.74,218.42,215.54,215.71,74810.0,212.7634,213.4278,210.6137,210.7798,74810.0
2022-10-25 14:00:00,215.61,216.26,215.16,215.92,44622.0,210.6821,211.3172,210.2424,210.985,44622.0
2022-10-25 14:30:00,215.93,216.09,214.45,214.61,80421.0,210.9948,211.1511,209.5486,209.7049,80421.0
2022-10-25 15:00:00,214.54,215.34,214.54,214.73,61086.0,209.6365,210.4182,209.6365,209.8222,61086.0
2022-10-25 15:30:00,214.78,215.5,214.15,214.44,271007.0,209.871,210.5746,209.2554,209.5388,271007.0
2022-10-26 09:30:00,216.41,223.71,216.41,220.4,145590.0,211.4638,218.5969,211.4638,215.3626,145590.0
2022-10-26 10:00:00,220.87,221.7,218.93,219.62,75386.0,215.8218,216.6329,213.9262,214.6004,75386.0
2022-10-26 10:30:00,219.53,221.02,218.8,219.83,86901.0,214.5125,215.9684,213.7992,214.8056,86901.0
2022-10-26 11:00:00,219.71,221.87,219.71,219.94,50460.0,214.6884,216.799,214.6884,214.9131,50460.0
2022-10-26 11:30:00,219.93,220.98,219.86,220.96,38802.0,214.9033,215.9293,214.8349,215.9098,38802.0
2022-10-26 12:00:00,221.02,221.21,219.74,219.87,36200.0,215.9684,216.1541,214.7177,214.8447,36200.0
2022-10-26 12:30:00,219.97,220.14,218.17,218.26,30193.0,214.9424,215.1085,213.1836,213.2715,30193.0
2022-10-26 13:00:00,218.05,218.88,217.41,217.84,96143.0,213.0663,213.8773,212.4409,212.8611,96143.0
2022-10-26 13:30:00,217.93,218.56,217.25,217.43,31541.0,212.949,213.5646,212.2846,212.4605,31541.0
2022-10-26 14:00:00,217.68,217.89,216.87,217.16,25836.0,212.7048,212.91,211.9133,212.1966,25836.0
2022-10-26 14:30:00,217.17,217.96,217.04,217.72,37839.0,212.2064,212.9784,212.0794,212.7438,37839.0
2022-10-26 15:00:00,217.64,217.99,217.03,217.68,42705.0,212.6657,213.0077,212.0696,212.7048,42705.0
2022-10-26 15:30:00,217.81,217.97,217.14,217.55,158262.0,212.8318,212.9881,212.1771,212.5777,158262.0
2022-10-27 09:30:00,218.96,221.37,218.8,220.57,136002.0,213.9555,216.3104,213.7992,215.5287,136002.0
2022-10-27 10:00:00,220.38,221.07,219.49,220.25,51019.0,215.343,216.0173,214.4734,215.216,51019.0
2022-10-27 10:30:00,220.29,221.11,218.96,220.26,59528.0,215.2551,216.0564,213.9555,215.2258,59528.0
2022-10-27 11:00:00,220.14,221.91,219.9,221.91,32958.0,215.1085,216.8381,214.874,216.8381,32958.0
2022-10-27 11:30:00,221.91,222.19,221.26,221.63,33847.0,216.8381,217.1117,216.2029,216.5645,33847.0
2022-10-27 12:00:00,221.8,222.48,220.7,220.78,59931.0,216.7306,217.3951,215.6557,215.7339,59931.0
2022-10-27 12:30:00,220.62,221.77,220.49,221.71,34588.0,215.5776,216.7013,215.4505,216.6427,34588.0
2022-10-27 13:00:00,221.71,222.47,221.16,222.27,52090.0,216.6427,217.3853,216.1052,217.1899,52090.0
2022-10-27 13:30:00,222.24,222.34,221.09,221.25,38511.0,217.1605,217.2583,216.0368,216.1932,38511.0
2022-10-27 14:00:00,221.38,221.59,220.58,221.47,36685.0,216.3202,216.5254,215.5385,216.4081,36685.0
2022-10-27 14:30:00,221.48,221.57,220.05,220.14,45900.0,216.4179,216.5059,215.0206,215.1085,45900.0
2022-10-27 15:00:00,220.28,220.61,219.13,219.58,60423.0,215.2453,215.5678,214.1216,214.5613,60423.0
2022-10-27 15:30:00,219.59,219.62,217.47,217.82,257191.0,214.5711,214.6004,212.4996,212.8416,257191.0
2022-10-28 09:30:00,218.0,220.75,216.0,220.39,54834.0,213.0174,215.7046,211.0632,215.3528,54834.0
2022-10-28 10:00:00,220.52,220.75,218.4,220.31,63012.0,215.4798,215.7046,213.4083,215.2746,63012.0
2022-10-28 10:30:00,220.47,221.83,219.95,221.42,45272.0,215.431,216.7599,214.9229,216.3593,45272.0
2022-10-28 11:00:00,221.49,222.77,220.84,222.76,41797.0,216.4277,217.6784,215.7925,217.6687,41797.0
2022-10-28 11:30:00,222.78,223.86,222.23,222.89,74571.0,217.6882,218.7435,217.1508,217.7957,74571.0
2022-10-28 12:00:00,223.0,224.35,222.61,224.1,42323.0,217.9032,219.2223,217.5221,218.978,42323.0
2022-10-28 12:30:00,224.12,224.33,223.27,223.29,23633.0,218.9976,219.2028,218.167,218.1865,23633.0
2022-10-28 13:00:00,223.36,223.72,222.76,223.19,28128.0,218.2549,218.6067,217.6687,218.0888,28128.0
2022-10-28 13:30:00,223.12,223.38,222.93,222.97,31762.0,218.0204,218.2745,217.8348,217.8739,31762.0
2022-10-28 14:00:00,222.95,223.68,222.31,223.38,103726.0,217.8543,218.5676,217.2289,218.2745,103726.0
2022-10-28 14:30:00,223.43,223.89,223.43,223.74,37581.0,218.3233,218.7728,218.3233,218.6263,37581.0
2022-10-28 15:00:00,223.74,224.55,223.71,224.02,59523.0,218.6263,219.4177,218.5969,218.8999,59523.0
2022-10-28 15:30:00,223.93,224.34,223.47,223.66,194934.0,218.8119,219.2125,218.3624,218.5481,194934.0
2022-10-31 09:30:00,221.0,223.28,219.41,219.57,68142.0,215.9489,218.1768,214.3952,214.5516,68142.0
2022-10-31 10:00:00,219.63,220.7,218.52,219.42,75423.0,214.6102,215.6557,213.5256,214.405,75423.0
2022-10-31 10:30:00,219.48,219.87,218.55,218.91,42097.0,214.4636,214.8447,213.5549,213.9066,42097.0
2022-10-31 11:00:00,219.02,219.57,218.66,219.1,32609.0,214.0141,214.5516,213.6624,214.0923,32609.0
2022-10-31 11:30:00,219.04,219.89,218.86,219.01,63788.0,214.0337,214.8642,213.8578,214.0044,63788.0
2022-10-31 12:00:00,219.06,219.89,218.35,219.42,24270.0,214.0532,214.8642,213.3594,214.405,24270.0
2022-10-31 12:30:00,219.29,219.69,219.01,219.61,28752.0,214.278,214.6688,214.0044,214.5906,28752.0
2022-10-31 13:00:00,219.57,220.06,219.13,219.87,23227.0,214.5516,215.0304,214.1216,214.8447,23227.0
2022-10-31 13:30:00,219.73,220.11,218.35,218.45,24674.0,214.7079,215.0792,213.3594,213.4572,24674.0
2022-10-31 14:00:00,218.43,218.79,217.48,217.97,41760.0,213.4376,213.7894,212.5093,212.9881,41760.0
2022-10-31 14:30:00,217.96,218.61,217.76,218.01,26541.0,212.9784,213.6135,212.7829,213.0272,26541.0
2022-10-31 15:00:00,217.87,218.01,217.22,217.9,31597.0,212.8904,213.0272,212.2553,212.9197,31597.0
2022-10-31 15:30:00,218.03,218.76,217.3,217.54,137539.0,213.0468,213.7601,212.3334,212.568,137539.0
2022-11-01 09:30:00,218.92,220.79,217.69,219.24,47848.0,213.9164,215.7437,212.7145,214.2291,47848.0
2022-11-01 10:00:00,219.46,219.46,217.64,218.86,31683.0,214.4441,214.4441,212.6657,213.8578,31683.0
2022-11-01 10:30:00,219.01,219.33,216.66,217.24,46390.0,214.0044,214.317,211.7081,212.2748,46390.0
2022-11-01 11:00:00,217.5,218.43,217.47,218.24,26168.0,212.5289,213.4376,212.4996,213.252,26168.0
2022-11-01 11:30:00,218.24,219.22,217.07,219.03,24114.0,213.252,214.2096,212.1087,214.0239,24114.0
2022-11-01 12:00:00,219.11,220.65,219.11,220.35,28173.0,214.1021,215.6069,214.1021,215.3137,28173.0
2022-11-01 12:30:00,220.38,221.29,220.29,220.71,19560.0,215.343,216.2322,215.2551,215.6655,19560.0
2022-11-01 13:00:00,220.64,222.14,220.64,221.57,47780.0,215.5971,217.0628,215.5971,216.5059,47780.0
2022-11-01 13:30:00,221.69,221.84,221.2,221.6,24568.0,216.6231,216.7697,216.1443,216.5352,24568.0
2022-11-01 14:00:00,221.64,221.7,220.36,220.95,30575.0,216.5743,216.6329,215.3235,215.9,30575.0
2022-11-01 14:30:00,221.0,221.45,220.34,221.42,42110.0,215.9489,216.3886,215.304,216.3593,42110.0
2022-11-01 15:00:00,221.36,221.71,221.02,221.08,44588.0,216.3006,216.6427,215.9684,216.027,44588.0
2022-11-01 15:30:00,221.03,221.77,220.78,221.1,154901.0,215.9782,216.7013,215.7339,216.0466,154901.0
2022-11-02 09:30:00,219.22,219.75,216.62,219.6,79884.0,214.2096,214.7274,211.669,214.5809,79884.0
2022-11-02 10:00:00,219.55,220.08,218.32,218.5,31761.0,214.532,215.0499,213.3301,213.506,31761.0
2022-11-02 10:30:00,218.45,219.56,218.07,219.17,35133.0,213.4572,214.5418,213.0858,214.1607,35133.0
2022-11-02 11:00:00,219.17,219.64,218.41,219.18,31570.0,214.1607,214.62,213.4181,214.1705,31570.0
2022-11-02 11:30:00,219.23,219.69,218.91,218.91,20606.0,214.2193,214.6688,213.9066,213.9066,20606.0
2022-11-02 12:00:00,218.93,219.33,217.39,217.65,19909.0,213.9262,214.317,212.4214,212.6754,19909.0
2022-11-02 12:30:00,217.66,218.12,217.15,217.93,31794.0,212.6852,213.1347,212.1869,212.949,31794.0
2022-11-02 13:00:00,218.01,218.57,217.78,218.34,21002.0,213.0272,213.5744,212.8025,213.3497,21002.0
2022-11-02 13:30:00,218.33,218.68,217.81,218.61,19270.0,213.3399,213.6819,212.8318,213.6135,19270.0
2022-11-02 14:00:00,219.0,221.41,218.47,221.2,50106.0,213.9946,216.3495,213.4767,216.1443,50106.0
2022-11-02 14:30:00,221.37,221.41,215.33,217.23,80761.0,216.3104,216.3495,210.4085,212.265,80761.0
2022-11-02 15:00:00,217.12,218.95,214.88,215.29,83920.0,212.1576,213.9457,209.9688,210.3694,83920.0
2022-11-02 15:30:00,215.25,215.94,213.68,213.74,208553.0,210.3303,211.0045,208.7962,208.8548,208553.0
2022-11-03 09:30:00,211.72,212.11,208.3,208.82,73787.0,206.881,207.2621,203.5391,204.0473,73787.0
2022-11-03 10:00:00,209.14,212.84,209.06,212.82,41916.0,204.3599,207.9754,204.2818,207.9558,41916.0
2022-11-03 10:30:00,212.56,213.26,211.5,213.04,91856.0,207.7018,208.3858,206.666,208.1708,91856.0
2022-11-03 11:00:00,213.05,213.09,211.64,212.06,36761.0,208.1806,208.2197,206.8028,207.2132,36761.0
2022-11-03 11:30:00,212.12,212.79,211.47,212.11,34495.0,207.2718,207.9265,206.6367,207.2621,34495.0
2022-11-03 12:00:00,212.02,213.49,211.79,213.33,31649.0,207.1741,208.6105,206.9494,208.4542,31649.0
2022-11-03 12:30:00,213.27,213.99,212.37,213.35,35527.0,208.3956,209.0991,207.5161,208.4737,35527.0
2022-11-03 13:00:00,213.41,213.72,212.55,212.88,28746.0,208.5324,208.8353,207.692,208.0145,28746.0
2022-11-03 13:30:00,212.84,213.33,212.46,212.65,33693.0,207.9754,208.4542,207.6041,207.7897,33693.0
2022-11-03 14:00:00,212.66,213.55,212.29,213.53,39223.0,207.7995,208.6692,207.438,208.6496,39223.0
2022-11-03 14:30:00,213.47,213.66,212.96,213.41,33349.0,208.591,208.7766,208.0926,208.5324,33349.0
2022-11-03 15:00:00,213.52,213.61,212.3,212.92,62283.0,208.6398,208.7278,207.4477,208.0536,62283.0
2022-11-03 15:30:00,212.92,213.76,212.21,212.7,292725.0,208.0536,208.8744,207.3598,207.8386,292725.0
2022-11-04 09:30:00,214.25,214.99,208.42,210.61,92964.0,209.3532,210.0762,203.6564,205.7963,92964.0
2022-11-04 10:00:00,210.8,211.81,209.56,211.5,84679.0,205.982,206.9689,204.7703,206.666,84679.0
2022-11-04 10:30:00,211.51,213.0,211.15,211.42,85328.0,206.6758,208.1317,206.324,206.5878,85328.0
2022-11-04 11:00:00,211.39,213.5,210.7,210.81,57446.0,206.5585,208.6203,205.8843,205.9918,57446.0
2022-11-04 11:30:00,210.64,211.04,208.63,208.74,43658.0,205.8257,206.2165,203.8616,203.9691,43658.0
2022-11-04 12:00:00,208.9,209.34,207.75,208.7,69203.0,204.1254,204.5554,203.0017,203.93,69203.0
2022-11-04 12:30:00,208.59,209.03,207.24,208.11,45693.0,203.8225,204.2525,202.5034,203.3535,45693.0
2022-11-04 13:00:00,207.88,209.12,207.42,208.99,48789.0,203.1287,204.3404,202.6793,204.2134,48789.0
2022-11-04 13:30:00,208.99,209.6,208.5,208.73,32419.0,204.2134,204.8094,203.7346,203.9593,32419.0
2022-11-04 14:00:00,208.76,209.32,207.98,209.15,42071.0,203.9886,204.5358,203.2265,204.3697,42071.0
2022-11-04 14:30:00,209.18,210.65,209.07,210.32,36884.0,204.399,205.8354,204.2915,205.513,36884.0
2022-11-04 15:00:00,210.32,211.44,209.87,210.93,114890.0,205.513,206.6074,205.0733,206.109,114890.0
2022-11-04 15:30:00,210.88,212.1,210.52,212.0,238935.0,206.0602,207.2523,205.7084,207.1546,238935.0
2022-11-07 09:30:00,212.78,213.88,210.95,212.9,45710.0,207.9168,208.9916,206.1286,208.034,45710.0
2022-11-07 10:00:00,212.92,213.96,212.38,212.71,34946.0,208.0536,209.0698,207.5259,207.8484,34946.0
2022-11-07 10:30:00,212.71,213.06,211.66,213.04,45812.0,207.8484,208.1904,206.8224,208.1708,45812.0
2022-11-07 11:00:00,213.14,213.91,212.53,213.64,53259.0,208.2685,209.0209,207.6725,208.7571,53259.0
2022-11-07 11:30:00,213.75,214.16,211.85,211.89,54896.0,208.8646,209.2652,207.008,207.0471,54896.0
2022-11-07 12:00:00,211.91,212.66,211.91,212.46,27951.0,207.0666,207.7995,207.0666,207.6041,27951.0
2022-11-07 12:30:00,212.46,212.85,211.66,212.07,34702.0,207.6041,207.9852,206.8224,207.223,34702.0
2022-11-07 13:00:00,212.01,213.01,211.92,212.64,28531.0,207.1644,208.1415,207.0764,207.78,28531.0
2022-11-07 13:30:00,212.72,213.19,212.4,213.19,18741.0,207.8581,208.3174,207.5454,208.3174,18741.0
2022-11-07 14:00:00,213.03,215.24,213.03,215.14,35796.0,208.161,210.3205,208.161,210.2228,35796.0
2022-11-07 14:30:00,215.19,215.72,214.96,215.0,27863.0,210.2717,210.7896,210.0469,210.086,27863.0
2022-11-07 15:00:00,215.08,215.5,214.5,214.65,60939.0,210.1642,210.5746,209.5974,209.744,60939.0
2022-11-07 15:30:00,214.68,215.07,213.69,214.32,148460.0,209.7733,210.1544,208.806,209.4216,148460.0
2022-11-08 09:30:00,213.8,213.98,210.29,212.08,44465.0,208.9134,209.0893,205.4837,207.2328,44465.0
2022-11-08 10:00:00,212.07,213.77,211.88,213.28,39401.0,207.223,208.8841,207.0373,208.4053,39401.0
2022-11-08 10:30:00,213.44,214.25,213.02,213.69,49488.0,208.5617,209.3532,208.1513,208.806,49488.0
2022-11-08 11:00:00,213.76,214.14,213.38,213.85,40633.0,208.8744,209.2457,208.503,208.9623,40633.0
2022-11-08 11:30:00,213.72,214.87,213.69,214.77,47359.0,208.8353,209.959,208.806,209.8613,47359.0
2022-11-08 12:00:00,214.57,215.18,214.4,214.41,24932.0,209.6658,210.2619,209.4997,209.5095,24932.0
2022-11-08 12:30:00,214.42,215.14,214.07,214.48,23101.0,209.5193,210.2228,209.1773,209.5779,23101.0
2022-11-08 13:00:00,214.38,214.9,212.62,212.62,25733.0,209.4802,209.9883,207.7604,207.7604,25733.0
2022-11-08 13:30:00,212.58,213.11,212.19,212.3,40667.0,207.7213,208.2392,207.3402,207.4477,40667.0
2022-11-08 14:00:00,212.25,212.55,209.83,209.83,27735.0,207.3989,207.692,205.0342,205.0342,27735.0
2022-11-08 14:30:00,209.92,211.65,209.58,211.37,83570.0,205.1221,206.8126,204.7899,206.539,83570.0
2022-11-08 15:00:00,211.28,212.09,211.28,212.01,58147.0,206.451,207.2425,206.451,207.1644,58147.0
2022-11-08 15:30:00,212.04,213.17,211.57,211.7,182231.0,207.1937,208.2978,206.7344,206.8614,182231.0
2022-11-09 09:30:00,210.01,210.78,207.54,210.17,54449.0,205.2101,205.9625,202.7965,205.3664,54449.0
2022-11-09 10:00:00,210.3,212.44,210.3,211.07,56756.0,205.4934,207.5845,205.4934,206.2458,56756.0
2022-11-09 10:30:00,211.07,213.01,210.6,212.64,46592.0,206.2458,208.1415,205.7866,207.78,46592.0
2022-11-09 11:00:00,212.6,213.33,212.38,212.75,40871.0,207.7409,208.4542,207.5259,207.8874,40871.0
2022-11-09 11:30:00,212.75,213.68,211.98,212.78,54279.0,207.8874,208.7962,207.135,207.9168,54279.0
2022-11-09 12:00:00,212.81,213.27,212.39,212.66,37969.0,207.9461,208.3956,207.5357,207.7995,37969.0
2022-11-09 12:30:00,212.66,213.27,212.64,213.27,22102.0,207.7995,208.3956,207.78,208.3956,22102.0
2022-11-09 13:00:00,213.16,213.16,212.01,212.31,17539.0,208.2881,208.2881,207.1644,207.4575,17539.0
2022-11-09 13:30:00,212.23,212.23,210.55,210.93,24382.0,207.3793,207.3793,205.7377,206.109,24382.0
2022-11-09 14:00:00,210.87,211.49,210.6,210.92,28703.0,206.0504,206.6562,205.7866,206.0993,28703.0
2022-11-09 14:30:00,210.87,210.9,209.93,210.24,32633.0,206.0504,206.0797,205.1319,205.4348,32633.0
2022-11-09 15:00:00,210.11,210.89,209.92,210.3,61130.0,205.3078,206.0699,205.1221,205.4934,61130.0
2022-11-09 15:30:00,210.31,210.31,208.24,208.9,226024.0,205.5032,205.5032,203.4805,204.1254,226024.0
2022-11-10 09:30:00,216.48,218.62,215.49,218.56,78839.0,211.5322,213.6233,210.5648,213.5646,78839.0
2022-11-10 10:00:00,218.58,219.95,217.5,219.55,67706.0,213.5842,214.9229,212.5289,214.532,67706.0
2022-11-10 10:30:00,219.67,222.84,218.98,221.83,89351.0,214.6493,217.7468,213.975,216.7599,89351.0
2022-11-10 11:00:00,221.72,222.09,220.91,222.01,55308.0,216.6524,217.014,215.8609,216.9358,55308.0
2022-11-10 11:30:00,222.09,222.73,221.52,221.97,34732.0,217.014,217.6393,216.457,216.8967,34732.0
2022-11-10 12:00:00,222.02,222.2,219.91,220.28,40662.0,216.9456,217.1215,214.8838,215.2453,40662.0
2022-11-10 12:30:00,220.15,220.31,218.46,218.59,42911.0,215.1183,215.2746,213.4669,213.594,42911.0
2022-11-10 13:00:00,218.84,220.29,218.74,220.28,25576.0,213.8382,215.2551,213.7405,215.2453,25576.0
2022-11-10 13:30:00,220.45,220.96,220.02,220.27,24164.0,215.4114,215.9098,214.9913,215.2356,24164.0
2022-11-10 14:00:00,220.36,221.91,220.36,221.91,24932.0,215.3235,216.8381,215.3235,216.8381,24932.0
2022-11-10 14:30:00,221.73,222.16,221.06,222.1,26552.0,216.6622,217.0824,216.0075,217.0237,26552.0
2022-11-10 15:00:00,222.15,222.32,221.56,221.89,58011.0,217.0726,217.2387,216.4961,216.8185,58011.0
2022-11-10 15:30:00,221.87,222.82,221.76,222.48,148640.0,216.799,217.7273,216.6915,217.3951,148640.0
2022-11-11 09:30:00,222.47,224.73,221.53,222.73,121451.0,217.3853,219.5936,216.4668,217.6393,121451.0
2022-11-11 10:00:00,222.59,224.34,221.2,223.73,50500.0,217.5025,219.2125,216.1443,218.6165,50500.0
2022-11-11 10:30:00,223.71,224.16,221.56,222.28,43591.0,218.5969,219.0367,216.4961,217.1996,43591.0
2022-11-11 11:00:00,222.33,222.78,219.91,220.23,41171.0,217.2485,217.6882,214.8838,215.1965,41171.0
2022-11-11 11:30:00,220.16,221.53,219.74,220.72,38060.0,215.1281,216.4668,214.7177,215.6753,38060.0
2022-11-11 12:00:00,220.46,221.28,220.21,220.99,32324.0,215.4212,216.2225,215.1769,215.9391,32324.0
2022-11-11 12:30:00,220.92,221.39,220.62,221.18,42861.0,215.8707,216.33,215.5776,216.1248,42861.0
2022-11-11 13:00:00,221.19,222.6,221.02,222.46,113674.0,216.1345,217.5123,215.9684,217.3755,113674.0
2022-11-11 13:30:00,222.58,222.73,222.08,222.12,18486.0,217.4928,217.6393,217.0042,217.0433,18486.0
2022-11-11 14:00:00,222.31,223.3,222.08,223.08,20812.0,217.2289,218.1963,217.0042,217.9813,20812.0
2022-11-11 14:30:00,223.11,224.1,223.03,223.84,20803.0,218.0107,218.978,217.9325,218.724,20803.0
2022-11-11 15:00:00,223.84,224.6,223.05,224.44,37601.0,218.724,219.4666,217.952,219.3103,37601.0
2022-11-11 15:30:00,224.41,224.66,223.63,223.99,150839.0,219.2809,219.5252,218.5188,218.8705,150839.0
2022-11-14 09:30:00,224.68,226.08,223.01,224.22,68106.0,219.5448,220.9128,217.9129,219.0953,68106.0
2022-11-14 10:00:00,224.33,226.52,224.33,225.74,33537.0,219.2028,221.3427,219.2028,220.5805,33537.0
2022-11-14 10:30:00,225.63,226.24,224.19,224.26,30538.0,220.4731,221.0691,219.066,219.1344,30538.0
2022-11-14 11:00:00,224.34,224.35,223.29,224.04,35284.0,219.2125,219.2223,218.1865,218.9194,35284.0
2022-11-14 11:30:00,223.99,224.57,223.46,223.52,23819.0,218.8705,219.4373,218.3527,218.4113,23819.0
2022-11-14 12:00:00,223.58,224.51,223.43,224.51,17033.0,218.4699,219.3787,218.3233,219.3787,17033.0
2022-11-14 12:30:00,224.45,225.0,224.38,224.54,17604.0,219.32,219.8575,219.2516,219.408,17604.0
2022-11-14 13:00:00,224.53,225.55,224.47,225.5,15828.0,219.3982,220.3949,219.3396,220.346,15828.0
2022-11-14 13:30:00,225.4,226.31,225.38,226.18,19908.0,220.2483,221.1375,220.2288,221.0105,19908.0
2022-11-14 14:00:00,226.17,226.2,225.57,226.19,33348.0,221.0007,221.03,220.4144,221.0203,33348.0
2022-11-14 14:30:00,226.18,226.6,225.97,226.2,45595.0,221.0105,221.4209,220.8053,221.03,45595.0
2022-11-14 15:00:00,226.29,226.78,225.53,226.16,35312.0,221.118,221.5968,220.3753,220.9909,35312.0
2022-11-14 15:30:00,226.16,226.16,222.68,222.68,242420.0,220.9909,220.9909,217.5905,217.5905,242420.0
2022-11-15 09:30:00,224.85,226.8,224.01,226.21,41640.0,219.7109,221.6163,218.8901,221.0398,41640.0
2022-11-15 10:00:00,226.18,227.94,225.36,227.56,36221.0,221.0105,222.7303,220.2092,222.3589,36221.0
2022-11-15 10:30:00,227.59,228.13,225.88,226.2,33952.0,222.3883,222.9159,220.7173,221.03,33952.0
2022-11-15 11:00:00,225.92,226.94,225.44,226.08,49006.0,220.7564,221.7531,220.2874,220.9128,49006.0
2022-11-15 11:30:00,226.05,227.65,226.04,227.65,25886.0,220.8835,222.4469,220.8737,222.4469,25886.0
2022-11-15 12:00:00,227.71,227.71,226.84,227.01,25819.0,222.5055,222.5055,221.6554,221.8215,25819.0
2022-11-15 12:30:00,226.98,227.41,226.56,227.24,32793.0,221.7922,222.2124,221.3818,222.0463,32793.0
2022-11-15 13:00:00,227.29,227.47,225.14,225.48,41707.0,222.0951,222.271,219.9943,220.3265,41707.0
2022-11-15 13:30:00,225.48,225.85,224.09,224.84,53435.0,220.3265,220.688,218.9683,219.7011,53435.0
2022-11-15 14:00:00,224.84,226.56,224.0,225.86,49647.0,219.7011,221.3818,218.8803,220.6978,49647.0
2022-11-15 14:30:00,225.97,226.87,225.69,226.43,84136.0,220.8053,221.6847,220.5317,221.2548,84136.0
2022-11-15 15:00:00,226.39,227.33,226.38,227.05,91903.0,221.2157,222.1342,221.2059,221.8606,91903.0
2022-11-15 15:30:00,227.06,229.05,226.54,229.02,347136.0,221.8704,223.8149,221.3623,223.7856,347136.0
2022-11-16 09:30:00,227.75,229.63,226.52,227.32,325624.0,222.5446,224.3816,221.3427,222.1244,325624.0
2022-11-16 10:00:00,227.58,231.61,227.57,231.5,65259.0,222.3785,226.3164,222.3687,226.2089,65259.0
2022-11-16 10:30:00,231.58,233.34,229.79,230.0,78919.0,226.2871,228.0068,224.538,224.7432,78919.0
2022-11-16 11:00:00,229.93,231.25,229.36,230.79,78816.0,224.6748,225.9646,224.1178,225.5151,78816.0
2022-11-16 11:30:00,230.69,231.33,230.19,230.85,37006.0,225.4174,226.0428,224.9288,225.5737,37006.0
2022-11-16 12:00:00,230.84,230.91,230.25,230.25,34025.0,225.564,225.6324,224.9875,224.9875,34025.0
2022-11-16 12:30:00,230.15,231.24,230.01,230.93,33172.0,224.8897,225.9548,224.7529,225.6519,33172.0
2022-11-16 13:00:00,230.93,231.3,230.48,230.65,32464.0,225.6519,226.0135,225.2122,225.3783,32464.0
2022-11-16 13:30:00,230.6,230.68,229.44,229.94,29321.0,225.3295,225.4076,224.196,224.6845,29321.0
2022-11-16 14:00:00,229.89,230.87,229.8,230.57,42600.0,224.6357,225.5933,224.5477,225.3001,42600.0
2022-11-16 14:30:00,230.52,231.18,229.93,231.18,38606.0,225.2513,225.8962,224.6748,225.8962,38606.0
2022-11-16 15:00:00,231.11,231.47,228.69,230.96,194538.0,225.8278,226.1796,223.4631,225.6812,194538.0
2022-11-16 15:30:00,230.89,232.02,230.72,231.01,219905.0,225.6128,226.717,225.4467,225.7301,219905.0
2022-11-17 09:30:00,227.34,227.93,224.84,225.66,73340.0,222.144,222.7205,219.7011,220.5024,73340.0
2022-11-17 10:00:00,225.91,226.98,225.34,225.83,45279.0,220.7467,221.7922,220.1897,220.6685,45279.0
2022-11-17 10:30:00,225.85,226.5,225.36,225.76,41365.0,220.688,221.3232,220.2092,220.6001,41365.0
2022-11-17 11:00:00,225.89,226.26,225.14,225.78,36926.0,220.7271,221.0887,219.9943,220.6196,36926.0
2022-11-17 11:30:00,225.73,227.86,225.52,227.58,40322.0,220.5708,222.6521,220.3656,222.3785,40322.0
2022-11-17 12:00:00,227.56,228.16,227.2,227.36,45936.0,222.3589,222.9452,222.0072,222.1635,45936.0
2022-11-17 12:30:00,227.36,228.63,227.09,228.24,44672.0,222.1635,223.4045,221.8997,223.0234,44672.0
2022-11-17 13:00:00,228.2,228.78,228.13,228.47,24327.0,222.9843,223.5511,222.9159,223.2481,24327.0
2022-11-17 13:30:00,228.48,228.57,227.34,227.79,33943.0,223.2579,223.3459,222.144,222.5837,33943.0
2022-11-17 14:00:00,227.79,227.96,226.41,227.5,39417.0,222.5837,222.7498,221.2352,222.3003,39417.0
2022-11-17 14:30:00,227.51,227.58,226.59,227.44,40910.0,222.3101,222.3785,221.4111,222.2417,40910.0
2022-11-17 15:00:00,227.45,227.45,225.4,226.33,73256.0,222.2515,222.2515,220.2483,221.1571,73256.0
2022-11-17 15:30:00,226.35,227.48,226.19,227.48,214838.0,221.1766,222.2808,221.0203,222.2808,214838.0
2022-11-18 09:30:00,230.83,231.79,229.94,229.95,60728.0,225.5542,226.4923,224.6845,224.6943,60728.0
2022-11-18 10:00:00,230.27,233.16,230.26,232.36,47307.0,225.007,227.831,224.9972,227.0492,47307.0
2022-11-18 10:30:00,232.23,232.57,231.41,232.03,41776.0,226.9222,227.2544,226.1209,226.7268,41776.0
2022-11-18 11:00:00,232.06,232.34,231.51,231.52,22494.0,226.7561,227.0297,226.2187,226.2284,22494.0
2022-11-18 11:30:00,231.66,231.97,231.03,231.29,26014.0,226.3652,226.6682,225.7496,226.0037,26014.0
2022-11-18 12:00:00,231.33,231.43,229.45,229.96,19347.0,226.0428,226.1405,224.2057,224.7041,19347.0
2022-11-18 12:30:00,229.93,229.93,228.75,229.34,19791.0,224.6748,224.6748,223.5217,224.0983,19791.0
2022-11-18 13:00:00,229.33,229.57,228.71,229.43,46964.0,224.0885,224.323,223.4827,224.1862,46964.0
2022-11-18 13:30:00,229.53,229.8,228.57,228.74,16659.0,224.2839,224.5477,223.3459,223.512,16659.0
2022-11-18 14:00:00,228.78,229.55,228.66,229.51,14598.0,223.5511,224.3035,223.4338,224.2644,14598.0
2022-11-18 14:30:00,229.49,229.67,228.82,229.58,27951.0,224.2448,224.4207,223.5901,224.3328,27951.0
2022-11-18 15:00:00,229.59,230.97,229.59,230.87,57605.0,224.3425,225.691,224.3425,225.5933,57605.0
2022-11-18 15:30:00,230.89,231.27,229.53,230.19,156014.0,225.6128,225.9841,224.2839,224.9288,156014.0
2022-11-21 09:30:00,228.45,230.3,227.59,230.08,60167.0,223.2286,225.0363,222.3883,224.8213,60167.0
2022-11-21 10:00:00,230.19,231.59,230.1,231.24,30383.0,224.9288,226.2968,224.8409,225.9548,30383.0
2022-11-21 10:30:00,231.05,231.74,230.51,230.78,36558.0,225.7692,226.4434,225.2415,225.5053,36558.0
2022-11-21 11:00:00,230.75,231.09,230.28,230.28,27494.0,225.476,225.8083,225.0168,225.0168,27494.0
2022-11-21 11:30:00,230.27,230.51,229.37,229.64,68931.0,225.007,225.2415,224.1276,224.3914,68931.0
2022-11-21 12:00:00,229.71,230.91,229.62,230.47,33118.0,224.4598,225.6324,224.3719,225.2024,33118.0
2022-11-21 12:30:00,230.54,231.0,229.68,229.86,33256.0,225.2708,225.7203,224.4305,224.6064,33256.0
2022-11-21 13:00:00,229.94,230.44,229.92,230.03,23434.0,224.6845,225.1731,224.665,224.7725,23434.0
2022-11-21 13:30:00,230.02,230.57,229.88,229.96,24284.0,224.7627,225.3001,224.6259,224.7041,24284.0
2022-11-21 14:00:00,229.89,230.42,229.85,229.91,29989.0,224.6357,225.1536,224.5966,224.6552,29989.0
2022-11-21 14:30:00,229.85,230.2,229.77,229.81,25322.0,224.5966,224.9386,224.5184,224.5575,25322.0
2022-11-21 15:00:00,229.8,230.05,229.03,229.23,51761.0,224.5477,224.792,223.7953,223.9908,51761.0
2022-11-21 15:30:00,229.17,229.54,228.78,229.0,180774.0,223.9321,224.2937,223.5511,223.766,180774.0
2022-11-22 09:30:00,231.48,232.42,230.83,231.89,151830.0,226.1893,227.1079,225.5542,226.59,151830.0
2022-11-22 10:00:00,231.76,233.0,231.73,232.66,68130.0,226.4629,227.6746,226.4336,227.3424,68130.0
2022-11-22 10:30:00,232.56,233.11,231.88,232.71,52969.0,227.2447,227.7821,226.5802,227.3912,52969.0
2022-11-22 11:00:00,232.71,232.75,231.96,232.35,49798.0,227.3912,227.4303,226.6584,227.0395,49798.0
2022-11-22 11:30:00,232.26,233.41,232.17,233.26,23446.0,226.9515,228.0752,226.8636,227.9287,23446.0
2022-11-22 12:00:00,233.28,233.5,232.53,232.63,25546.0,227.9482,228.1632,227.2154,227.3131,25546.0
2022-11-22 12:30:00,232.5,233.45,232.38,232.86,95506.0,227.186,228.1143,227.0688,227.5378,95506.0
2022-11-22 13:00:00,232.79,233.39,232.63,233.07,66575.0,227.4694,228.0557,227.3131,227.743,66575.0
2022-11-22 13:30:00,233.02,234.0,232.67,233.93,92738.0,227.6942,228.6518,227.3522,228.5834,92738.0
2022-11-22 14:00:00,233.94,234.64,233.92,234.0,44790.0,228.5931,229.2771,228.5736,228.6518,44790.0
2022-11-22 14:30:00,234.0,235.2,233.83,235.03,36026.0,228.6518,229.8243,228.4856,229.6582,36026.0
2022-11-22 15:00:00,234.94,235.72,234.89,235.43,46571.0,229.5703,230.3324,229.5214,230.0491,46571.0
2022-11-22 15:30:00,235.4,235.43,234.41,234.76,152691.0,230.0198,230.0491,229.0524,229.3944,152691.0
2022-11-23 09:30:00,235.37,237.86,235.0,235.94,124053.0,229.9904,232.4235,229.6289,230.5474,124053.0
2022-11-23 10:00:00,236.28,236.69,235.04,236.06,60290.0,230.8796,231.2803,229.668,230.6647,60290.0
2022-11-23 10:30:00,236.26,237.03,236.25,236.45,37057.0,230.8601,231.6125,230.8503,231.0458,37057.0
2022-11-23 11:00:00,236.44,236.65,236.0,236.61,34462.0,231.036,231.2412,230.606,231.2021,34462.0
2022-11-23 11:30:00,236.59,236.67,235.01,235.4,23362.0,231.1826,231.2607,229.6387,230.0198,23362.0
2022-11-23 12:00:00,235.4,236.16,235.15,235.37,61831.0,230.0198,230.7624,229.7755,229.9904,61831.0
2022-11-23 12:30:00,235.39,235.5,234.23,234.45,26097.0,230.01,230.1175,228.8765,229.0915,26097.0
2022-11-23 13:00:00,234.38,235.16,234.27,235.06,34776.0,229.0231,229.7852,228.9156,229.6875,34776.0
2022-11-23 13:30:00,235.16,236.1,234.97,236.07,20112.0,229.7852,230.7038,229.5996,230.6744,20112.0
2022-11-23 14:00:00,236.54,237.34,235.82,237.08,21416.0,231.1337,231.9154,230.4302,231.6614,21416.0
2022-11-23 14:30:00,237.08,237.68,236.55,237.6,36443.0,231.6614,232.2476,231.1435,232.1695,36443.0
2022-11-23 15:00:00,237.49,238.24,237.4,237.93,33688.0,232.062,232.7948,231.974,232.4919,33688.0
2022-11-23 15:30:00,237.93,237.94,237.09,237.34,78670.0,232.4919,232.5017,231.6711,231.9154,78670.0
2022-11-25 09:30:00,238.97,241.0,237.41,240.84,33729.0,233.5082,235.4918,231.9838,235.3354,33729.0
2022-11-25 10:00:00,240.76,241.23,240.25,240.89,19971.0,235.2572,235.7165,234.7589,235.3843,19971.0
2022-11-25 10:30:00,240.93,240.96,239.73,240.64,33384.0,235.4234,235.4527,234.2508,235.14,33384.0
2022-11-25 11:00:00,240.58,240.95,239.44,239.69,18122.0,235.0814,235.4429,233.9674,234.2117,18122.0
2022-11-25 11:30:00,239.67,240.23,239.39,239.54,11738.0,234.1922,234.7394,233.9186,234.0651,11738.0
2022-11-25 12:00:00,239.47,239.57,238.82,239.22,19895.0,233.9967,234.0944,233.3616,233.7524,19895.0
2022-11-25 12:30:00,239.29,239.5,238.67,238.98,46990.0,233.8208,234.026,233.215,233.5179,46990.0
2022-11-28 09:30:00,238.1,238.6,235.7,235.81,76734.0,232.658,233.1466,230.3129,230.4204,76734.0
2022-11-28 10:00:00,235.79,236.03,234.63,235.46,81759.0,230.4008,230.6354,229.2674,230.0784,81759.0
2022-11-28 10:30:00,235.59,235.65,233.97,234.39,50755.0,230.2054,230.264,228.6224,229.0328,50755.0
2022-11-28 11:00:00,234.42,234.64,233.86,234.04,37016.0,229.0622,229.2771,228.515,228.6908,37016.0
2022-11-28 11:30:00,234.07,234.55,234.04,234.43,37572.0,228.7202,229.1892,228.6908,229.0719,37572.0
2022-11-28 12:00:00,234.3,234.63,233.78,233.94,21839.0,228.9449,229.2674,228.4368,228.5931,21839.0
2022-11-28 12:30:00,233.94,234.34,232.82,233.18,23564.0,228.5931,228.984,227.4987,227.8505,23564.0
2022-11-28 13:00:00,233.2,233.64,233.15,233.59,22016.0,227.87,228.3,227.8212,228.2511,22016.0
2022-11-28 13:30:00,233.63,233.95,233.13,233.32,17394.0,228.2902,228.6029,227.8016,227.9873,17394.0
2022-11-28 14:00:00,233.29,233.89,233.22,233.7,22215.0,227.958,228.5443,227.8896,228.3586,22215.0
2022-11-28 14:30:00,233.64,234.13,233.57,234.01,23273.0,228.3,228.7788,228.2316,228.6615,23273.0
2022-11-28 15:00:00,234.04,234.21,233.76,234.02,47522.0,228.6908,228.857,228.4172,228.6713,47522.0
2022-11-28 15:30:00,234.07,234.73,233.63,234.28,113099.0,228.7202,229.3651,228.2902,228.9254,113099.0
2022-11-29 09:30:00,233.91,236.05,232.87,235.43,43986.0,228.5638,230.6549,227.5476,230.0491,43986.0
2022-11-29 10:00:00,235.5,236.49,235.0,236.44,26674.0,230.1175,231.0848,229.6289,231.036,26674.0
2022-11-29 10:30:00,236.44,237.38,236.44,237.25,26645.0,231.036,231.9545,231.036,231.8275,26645.0
2022-11-29 11:00:00,237.28,237.42,236.45,237.0,31485.0,231.8568,231.9936,231.0458,231.5832,31485.0
2022-11-29 11:30:00,236.96,237.7,236.9,237.52,15603.0,231.5441,232.2672,231.4855,232.0913,15603.0
2022-11-29 12:00:00,237.56,237.87,237.21,237.48,11373.0,232.1304,232.4333,231.7884,232.0522,11373.0
2022-11-29 12:30:00,237.46,238.08,236.66,236.78,17749.0,232.0327,232.6385,231.251,231.3682,17749.0
2022-11-29 13:00:00,236.72,237.52,236.54,237.36,21127.0,231.3096,232.0913,231.1337,231.935,21127.0
2022-11-29 13:30:00,237.26,237.83,237.19,237.63,15565.0,231.8372,232.3942,231.7688,232.1988,15565.0
2022-11-29 14:00:00,237.66,238.3,237.4,237.48,28856.0,232.2281,232.8535,231.974,232.0522,28856.0
2022-11-29 14:30:00,237.45,237.45,236.19,236.52,42824.0,232.0229,232.0229,230.7917,231.1142,42824.0
2022-11-29 15:00:00,236.52,237.19,236.38,236.77,16134.0,231.1142,231.7688,230.9774,231.3584,16134.0
2022-11-29 15:30:00,236.77,237.23,235.73,235.82,84849.0,231.3584,231.8079,230.3422,230.4302,84849.0
2022-11-30 09:30:00,235.89,237.27,233.98,234.53,42520.0,230.4986,231.847,228.6322,229.1696,42520.0
2022-11-30 10:00:00,234.58,235.78,234.22,234.87,21724.0,229.2185,230.3911,228.8667,229.5019,21724.0
2022-11-30 10:30:00,234.91,235.7,234.33,234.97,19825.0,229.541,230.3129,228.9742,229.5996,19825.0
2022-11-30 11:00:00,235.08,236.29,234.98,236.1,26153.0,229.7071,230.8894,229.6094,230.7038,26153.0
2022-11-30 11:30:00,236.2,237.16,236.18,236.94,29671.0,230.8015,231.7395,230.7819,231.5246,29671.0
2022-11-30 12:00:00,237.01,237.12,236.24,236.47,30779.0,231.593,231.7004,230.8406,231.0653,30779.0
2022-11-30 12:30:00,236.52,237.21,236.52,236.94,21586.0,231.1142,231.7884,231.1142,231.5246,21586.0
2022-11-30 13:00:00,236.96,237.01,236.45,236.45,10657.0,231.5441,231.593,231.0458,231.0458,10657.0
2022-11-30 13:30:00,236.48,239.35,235.96,239.34,39182.0,231.0751,233.8795,230.567,233.8697,39182.0
2022-11-30 14:00:00,239.31,240.33,239.03,240.05,30048.0,233.8404,234.8371,233.5668,234.5635,30048.0
2022-11-30 14:30:00,240.05,240.22,238.87,238.99,55969.0,234.5635,234.7296,233.4104,233.5277,55969.0
2022-11-30 15:00:00,238.99,240.16,238.78,240.03,84479.0,233.5277,234.671,233.3225,234.5439,84479.0
2022-11-30 15:30:00,240.01,240.83,239.41,240.48,247451.0,234.5244,235.3256,233.9381,234.9836,247451.0
2022-12-01 09:30:00,242.82,243.48,240.36,241.88,64462.0,237.2702,237.9151,234.8664,236.3516,64462.0
2022-12-01 10:00:00,242.05,242.81,239.71,240.56,59460.0,236.5178,237.2604,234.2312,235.0618,59460.0
2022-12-01 10:30:00,240.55,241.58,239.72,241.49,39710.0,235.052,236.0585,234.241,235.9706,39710.0
2022-12-01 11:00:00,241.52,241.79,240.21,240.61,29123.0,235.9999,236.2637,234.7198,235.1107,29123.0
2022-12-01 11:30:00,240.58,240.93,240.28,240.7,22362.0,235.0814,235.4234,234.7882,235.1986,22362.0
2022-12-01 12:00:00,240.61,240.74,239.2,240.39,43174.0,235.1107,235.2377,233.7329,234.8957,43174.0
2022-12-01 12:30:00,240.4,240.61,239.7,240.18,24231.0,234.9055,235.1107,234.2215,234.6905,24231.0
2022-12-01 13:00:00,240.27,240.71,239.87,240.02,24145.0,234.7784,235.2084,234.3876,234.5342,24145.0
2022-12-01 13:30:00,239.96,240.19,239.52,239.53,36898.0,234.4755,234.7003,234.0456,234.0554,36898.0
2022-12-01 14:00:00,239.52,239.52,238.54,239.07,51970.0,234.0456,234.0456,233.088,233.6059,51970.0
2022-12-01 14:30:00,238.98,239.72,238.89,239.32,29628.0,233.5179,234.241,233.43,233.8502,29628.0
2022-12-01 15:00:00,239.32,239.52,238.65,238.97,34375.0,233.8502,234.0456,233.1955,233.5082,34375.0
2022-12-01 15:30:00,238.89,239.79,238.32,238.5,140893.0,233.43,234.3094,232.873,233.0489,140893.0
2022-12-02 09:30:00,234.79,237.48,234.33,236.64,49239.0,229.4237,232.0522,228.9742,231.2314,49239.0
2022-12-02 10:00:00,236.65,238.32,236.65,237.58,27307.0,231.2412,232.873,231.2412,232.1499,27307.0
2022-12-02 10:30:00,237.46,238.45,237.12,237.51,32329.0,232.0327,233.0,231.7004,232.0815,32329.0
2022-12-02 11:00:00,237.64,238.26,237.27,238.16,35921.0,232.2086,232.8144,231.847,232.7167,35921.0
2022-12-02 11:30:00,238.19,239.22,238.19,239.0,21681.0,232.746,233.7524,232.746,233.5375,21681.0
2022-12-02 12:00:00,238.96,240.01,238.88,239.28,25488.0,233.4984,234.5244,233.4202,233.8111,25488.0
2022-12-02 12:30:00,239.28,239.5,238.77,238.78,13832.0,233.8111,234.026,233.3127,233.3225,13832.0
2022-12-02 13:00:00,238.66,239.03,238.29,238.95,14731.0,233.2052,233.5668,232.8437,233.4886,14731.0
2022-12-02 13:30:00,238.96,239.46,238.9,239.27,11865.0,233.4984,233.987,233.4398,233.8013,11865.0
2022-12-02 14:00:00,239.29,239.32,238.54,238.77,10342.0,233.8208,233.8502,233.088,233.3127,10342.0
2022-12-02 14:30:00,238.81,239.66,238.71,239.58,16091.0,233.3518,234.1824,233.2541,234.1042,16091.0
2022-12-02 15:00:00,239.61,239.79,239.19,239.36,22805.0,234.1335,234.3094,233.7231,233.8892,22805.0
2022-12-02 15:30:00,239.32,239.41,238.84,239.03,91924.0,233.8502,233.9381,233.3811,233.5668,91924.0
2022-12-05 09:30:00,235.53,237.29,234.0,235.63,37084.0,230.1468,231.8666,228.6518,230.2445,37084.0
2022-12-05 10:00:00,235.53,236.61,234.77,236.14,24068.0,230.1468,231.2021,229.4042,230.7428,24068.0
2022-12-05 10:30:00,236.16,236.91,235.79,236.7,27504.0,230.7624,231.4952,230.4008,231.29,27504.0
2022-12-05 11:00:00,236.74,236.9,235.73,236.11,21718.0,231.3291,231.4855,230.3422,230.7135,21718.0
2022-12-05 11:30:00,236.08,236.69,235.67,235.98,14263.0,230.6842,231.2803,230.2836,230.5865,14263.0
2022-12-05 12:00:00,236.02,237.11,235.88,236.61,15757.0,230.6256,231.6907,230.4888,231.2021,15757.0
2022-12-05 12:30:00,236.54,236.54,235.7,235.91,13829.0,231.1337,231.1337,230.3129,230.5181,13829.0
2022-12-05 13:00:00,235.77,236.22,235.58,235.79,14932.0,230.3813,230.821,230.1956,230.4008,14932.0
2022-12-05 13:30:00,235.84,235.91,234.79,234.79,15577.0,230.4497,230.5181,229.4237,229.4237,15577.0
2022-12-05 14:00:00,234.88,235.23,234.41,234.57,17785.0,229.5116,229.8536,229.0524,229.2087,17785.0
2022-12-05 14:30:00,234.53,234.82,234.2,234.77,21695.0,229.1696,229.453,228.8472,229.4042,21695.0
2022-12-05 15:00:00,234.74,235.61,234.54,235.06,28977.0,229.3748,230.225,229.1794,229.6875,28977.0
2022-12-05 15:30:00,234.99,235.49,234.67,235.45,95700.0,229.6191,230.1077,229.3064,230.0686,95700.0
2022-12-06 09:30:00,234.26,236.39,233.98,235.74,70826.0,228.9058,230.9871,228.6322,230.352,70826.0
2022-12-06 10:00:00,235.7,237.09,235.7,236.07,29094.0,230.3129,231.6711,230.3129,230.6744,29094.0
2022-12-06 10:30:00,236.01,237.49,236.01,236.78,41872.0,230.6158,232.062,230.6158,231.3682,41872.0
2022-12-06 11:00:00,236.83,238.44,236.83,238.39,46815.0,231.4171,232.9903,231.4171,232.9414,46815.0
2022-12-06 11:30:00,238.41,238.87,236.64,236.79,51572.0,232.961,233.4104,231.2314,231.378,51572.0
2022-12-06 12:00:00,236.85,237.14,236.03,236.43,34388.0,231.4366,231.72,230.6354,231.0262,34388.0
2022-12-06 12:30:00,236.35,237.32,236.17,237.21,60540.0,230.948,231.8959,230.7722,231.7884,60540.0
2022-12-06 13:00:00,237.16,237.18,235.26,235.36,19624.0,231.7395,231.7591,229.883,229.9807,19624.0
2022-12-06 13:30:00,235.36,235.95,235.2,235.39,29599.0,229.9807,230.5572,229.8243,230.01,29599.0
2022-12-06 14:00:00,235.38,235.38,233.78,233.92,23036.0,230.0002,230.0002,228.4368,228.5736,23036.0
2022-12-06 14:30:00,233.91,234.69,233.78,234.68,20318.0,228.5638,229.326,228.4368,229.3162,20318.0
2022-12-06 15:00:00,234.61,235.01,234.15,234.42,33207.0,229.2478,229.6387,228.7983,229.0622,33207.0
2022-12-06 15:30:00,234.41,236.75,234.34,236.62,201485.0,229.0524,231.3389,228.984,231.2119,201485.0
2022-12-07 09:30:00,236.8,239.42,236.29,237.35,32426.0,231.3878,233.9479,230.8894,231.9252,32426.0
2022-12-07 10:00:00,237.97,240.39,237.49,240.39,32985.0,232.531,234.8957,232.062,234.8957,32985.0
2022-12-07 10:30:00,240.34,240.59,239.18,240.16,37857.0,234.8468,235.0911,233.7134,234.671,37857.0
2022-12-07 11:00:00,240.17,240.9,239.11,239.28,31237.0,234.6807,235.394,233.645,233.8111,31237.0
2022-12-07 11:30:00,239.27,239.79,238.83,239.3,25446.0,233.8013,234.3094,233.3714,233.8306,25446.0
2022-12-07 12:00:00,239.3,239.55,238.91,239.06,17068.0,233.8306,234.0749,233.4495,233.5961,17068.0
2022-12-07 12:30:00,239.17,239.82,238.74,239.77,19427.0,233.7036,234.3387,233.2834,234.2899,19427.0
2022-12-07 13:00:00,239.77,240.03,239.01,239.12,22527.0,234.2899,234.5439,233.5472,233.6547,22527.0
2022-12-07 13:30:00,239.0,239.08,238.29,238.34,19475.0,233.5375,233.6156,232.8437,232.8926,19475.0
2022-12-07 14:00:00,238.45,238.62,237.89,238.47,21899.0,233.0,233.1662,232.4528,233.0196,21899.0
2022-12-07 14:30:00,238.46,238.74,238.0,238.24,25356.0,233.0098,233.2834,232.5603,232.7948,25356.0
2022-12-07 15:00:00,238.22,238.5,237.61,238.2,40579.0,232.7753,233.0489,232.1792,232.7558,40579.0
2022-12-07 15:30:00,238.21,238.66,237.92,238.12,139010.0,232.7655,233.2052,232.4822,232.6776,139010.0
2022-12-08 09:30:00,238.01,240.68,238.01,240.66,58978.0,232.5701,235.1791,232.5701,235.1595,58978.0
2022-12-08 10:00:00,240.77,241.08,240.11,240.3,33493.0,235.267,235.5699,234.6221,234.8078,33493.0
2022-12-08 10:30:00,240.3,241.08,240.08,240.63,23532.0,234.8078,235.5699,234.5928,235.1302,23532.0
2022-12-08 11:00:00,240.7,241.64,240.27,241.62,24675.0,235.1986,236.1171,234.7784,236.0976,24675.0
2022-12-08 11:30:00,241.62,241.84,241.32,241.63,21203.0,236.0976,236.3126,235.8044,236.1074,21203.0
2022-12-08 12:00:00,241.62,242.27,241.41,241.5,28337.0,236.0976,236.7327,235.8924,235.9803,28337.0
2022-12-08 12:30:00,241.44,241.6,240.92,241.43,20945.0,235.9217,236.078,235.4136,235.9119,20945.0
2022-12-08 13:00:00,241.36,241.62,241.22,241.59,20715.0,235.8435,236.0976,235.7067,236.0683,20715.0
2022-12-08 13:30:00,241.54,242.0,241.1,241.84,21534.0,236.0194,236.4689,235.5895,236.3126,21534.0
2022-12-08 14:00:00,241.78,241.78,240.09,241.08,33912.0,236.2539,236.2539,234.6026,235.5699,33912.0
2022-12-08 14:30:00,241.18,241.45,240.65,241.23,26018.0,235.6676,235.9315,235.1498,235.7165,26018.0
2022-12-08 15:00:00,241.23,242.03,240.87,242.0,37402.0,235.7165,236.4982,235.3647,236.4689,37402.0
2022-12-08 15:30:00,241.98,242.01,240.7,241.53,127688.0,236.4494,236.4787,235.1986,236.0096,127688.0
2022-12-09 09:30:00,240.96,241.12,239.82,240.26,42352.0,235.4527,235.609,234.3387,234.7687,42352.0
2022-12-09 10:00:00,240.46,241.09,239.19,239.45,30843.0,234.9641,235.5797,233.7231,233.9772,30843.0
2022-12-09 10:30:00,239.58,240.32,239.26,240.26,34046.0,234.1042,234.8273,233.7915,234.7687,34046.0
2022-12-09 11:00:00,240.33,240.44,239.79,240.0,24947.0,234.8371,234.9446,234.3094,234.5146,24947.0
2022-12-09 11:30:00,240.0,240.68,239.39,240.65,17392.0,234.5146,235.1791,233.9186,235.1498,17392.0
2022-12-09 12:00:00,240.59,240.67,239.86,240.0,16410.0,235.0911,235.1693,234.3778,234.5146,16410.0
2022-12-09 12:30:00,240.03,240.7,240.01,240.24,12407.0,234.5439,235.1986,234.5244,234.7491,12407.0
2022-12-09 13:00:00,240.15,240.24,239.45,240.05,12658.0,234.6612,234.7491,233.9772,234.5635,12658.0
2022-12-09 13:30:00,239.81,240.19,239.65,239.83,12675.0,234.329,234.7003,234.1726,234.3485,12675.0
2022-12-09 14:00:00,239.9,240.01,239.35,239.71,11266.0,234.4169,234.5244,233.8795,234.2312,11266.0
2022-12-09 14:30:00,239.74,240.02,239.68,239.92,12350.0,234.2606,234.5342,234.2019,234.4364,12350.0
2022-12-09 15:00:00,239.9,240.01,239.17,239.17,22031.0,234.4169,234.5244,233.7036,233.7036,22031.0
2022-12-09 15:30:00,239.17,239.24,236.8,237.57,107067.0,233.7036,233.772,231.3878,232.1402,107067.0
2022-12-12 09:30:00,238.67,239.34,237.65,237.76,36906.0,233.215,233.8697,232.2183,232.3258,36906.0
2022-12-12 10:00:00,238.02,238.62,237.59,238.4,25863.0,232.5799,233.1662,232.1597,232.9512,25863.0
2022-12-12 10:30:00,238.38,240.19,238.38,240.08,31993.0,232.9316,234.7003,232.9316,234.5928,31993.0
2022-12-12 11:00:00,240.13,240.79,239.8,240.66,17421.0,234.6416,235.2866,234.3192,235.1595,17421.0
2022-12-12 11:30:00,240.71,241.2,240.42,241.07,18338.0,235.2084,235.6872,234.925,235.5602,18338.0
2022-12-12 12:00:00,241.07,241.47,240.7,241.4,15677.0,235.5602,235.951,235.1986,235.8826,15677.0
2022-12-12 12:30:00,241.45,241.76,241.26,241.59,13039.0,235.9315,236.2344,235.7458,236.0683,13039.0
2022-12-12 13:00:00,241.48,241.53,240.85,241.05,15154.0,235.9608,236.0096,235.3452,235.5406,15154.0
2022-12-12 13:30:00,241.09,241.77,240.83,241.52,31646.0,235.5797,236.2442,235.3256,235.9999,31646.0
2022-12-12 14:00:00,241.6,242.03,241.53,241.83,17285.0,236.078,236.4982,236.0096,236.3028,17285.0
2022-12-12 14:30:00,241.83,242.21,241.35,241.83,38971.0,236.3028,236.6741,235.8338,236.3028,38971.0
2022-12-12 15:00:00,241.94,243.26,241.83,243.06,44452.0,236.4103,237.7001,236.3028,237.5047,44452.0
2022-12-12 15:30:00,243.12,243.2,242.31,242.79,187266.0,237.5633,237.6415,236.7718,237.2409,187266.0
2022-12-13 09:30:00,249.0,249.0,245.08,246.75,73911.0,243.8694,243.8694,240.0302,241.6658,73911.0
2022-12-13 10:00:00,246.76,246.91,243.26,244.59,41478.0,241.6756,241.8225,238.2477,239.5503,41478.0
2022-12-13 10:30:00,244.32,245.56,244.18,245.09,37719.0,239.2858,240.5003,239.1487,240.04,37719.0
2022-12-13 11:00:00,245.11,245.46,243.62,244.56,46307.0,240.0596,240.4023,238.6003,239.5209,46307.0
2022-12-13 11:30:00,244.75,245.32,241.59,242.74,35628.0,239.707,240.2652,236.6121,237.7384,35628.0
2022-12-13 12:00:00,242.84,243.29,241.92,241.99,17493.0,237.8363,238.2771,236.9353,237.0038,17493.0
2022-12-13 12:30:00,241.8,241.97,240.52,240.91,25076.0,236.8178,236.9842,235.5641,235.9461,25076.0
2022-12-13 13:00:00,240.98,243.09,240.85,242.83,21738.0,236.0146,238.0812,235.8873,237.8265,21738.0
2022-12-13 13:30:00,242.85,243.14,242.31,243.07,18403.0,237.8461,238.1301,237.3172,238.0616,18403.0
2022-12-13 14:00:00,243.04,244.01,242.95,243.37,25380.0,238.0322,238.9822,237.9441,238.3554,25380.0
2022-12-13 14:30:00,243.35,244.0,242.89,243.34,34677.0,238.3358,238.9724,237.8853,238.326,34677.0
2022-12-13 15:00:00,243.26,244.07,242.35,243.71,41874.0,238.2477,239.041,237.3564,238.6884,41874.0
2022-12-13 15:30:00,243.73,244.36,242.91,243.24,99800.0,238.708,239.325,237.9049,238.2281,99800.0
2022-12-14 09:30:00,243.78,247.29,243.1,246.59,48727.0,238.757,242.1946,238.091,241.5091,48727.0
2022-12-14 10:00:00,246.61,246.97,244.95,245.56,64771.0,241.5286,241.8812,239.9028,240.5003,64771.0
2022-12-14 10:30:00,245.53,246.32,245.52,245.97,31153.0,240.4709,241.2446,240.4611,240.9018,31153.0
2022-12-14 11:00:00,245.99,246.73,245.99,246.68,22400.0,240.9214,241.6462,240.9214,241.5972,22400.0
2022-12-14 11:30:00,246.53,246.68,246.14,246.49,21535.0,241.4503,241.5972,241.0683,241.4111,21535.0
2022-12-14 12:00:00,246.49,246.57,245.47,245.82,19771.0,241.4111,241.4895,240.4121,240.7549,19771.0
2022-12-14 12:30:00,245.63,246.48,245.6,245.66,12399.0,240.5688,241.4013,240.5395,240.5982,12399.0
2022-12-14 13:00:00,245.66,246.4,245.58,245.86,12172.0,240.5982,241.323,240.5199,240.7941,12172.0
2022-12-14 13:30:00,245.87,246.53,245.76,246.06,32299.0,240.8039,241.4503,240.6962,240.99,32299.0
2022-12-14 14:00:00,245.94,246.13,242.47,243.7,31069.0,240.8724,241.0585,237.4739,238.6786,31069.0
2022-12-14 14:30:00,243.77,244.2,241.55,243.16,48926.0,238.7472,239.1683,236.5729,238.1497,48926.0
2022-12-14 15:00:00,242.87,245.63,242.6,242.63,73335.0,237.8657,240.5688,237.6013,237.6307,73335.0
2022-12-14 15:30:00,242.26,245.15,241.94,244.54,100768.0,237.2683,240.0987,236.9549,239.5013,100768.0
2022-12-15 09:30:00,241.64,241.64,239.19,239.75,35518.0,236.661,236.661,234.2615,234.81,35518.0
2022-12-15 10:00:00,239.53,240.66,239.53,240.45,22595.0,234.5945,235.7012,234.5945,235.4956,22595.0
2022-12-15 10:30:00,240.52,241.67,240.16,240.63,32684.0,235.5641,236.6904,235.2115,235.6719,32684.0
2022-12-15 11:00:00,240.59,241.31,240.49,241.03,40601.0,235.6327,236.3378,235.5347,236.0636,40601.0
2022-12-15 11:30:00,240.96,241.11,239.73,239.87,88253.0,235.9951,236.142,234.7904,234.9275,88253.0
2022-12-15 12:00:00,239.95,240.1,239.0,239.82,31059.0,235.0059,235.1528,234.0754,234.8786,31059.0
2022-12-15 12:30:00,239.95,240.19,239.21,239.37,16587.0,235.0059,235.2409,234.2811,234.4378,16587.0
2022-12-15 13:00:00,239.37,239.84,239.09,239.64,17043.0,234.4378,234.8981,234.1636,234.7023,17043.0
2022-12-15 13:30:00,239.58,240.12,239.53,239.92,17675.0,234.6435,235.1724,234.5945,234.9765,17675.0
2022-12-15 14:00:00,239.89,240.0,239.12,239.42,18240.0,234.9471,235.0548,234.193,234.4868,18240.0
2022-12-15 14:30:00,239.38,239.8,239.03,239.72,29792.0,234.4476,234.859,234.1048,234.7806,29792.0
2022-12-15 15:00:00,239.75,240.36,239.42,240.18,44909.0,234.81,235.4074,234.4868,235.2311,44909.0
2022-12-15 15:30:00,240.15,240.3,238.92,239.71,186085.0,235.2018,235.3487,233.9971,234.7708,186085.0
2022-12-16 09:30:00,235.81,239.5,234.02,238.98,207310.0,230.9512,234.5651,229.1981,234.0559,207310.0
2022-12-16 10:00:00,239.14,239.14,236.54,237.1,53061.0,234.2126,234.2126,231.6661,232.2146,53061.0
2022-12-16 10:30:00,237.12,237.77,236.51,237.37,74151.0,232.2342,232.8708,231.6368,232.479,74151.0
2022-12-16 11:00:00,237.31,239.53,237.14,239.44,37748.0,232.4203,234.5945,232.2538,234.5064,37748.0
2022-12-16 11:30:00,239.43,239.98,237.83,237.88,42492.0,234.4966,235.0353,232.9296,232.9785,42492.0
2022-12-16 12:00:00,237.88,238.01,237.22,237.7,40194.0,232.9785,233.1058,232.3321,232.8022,40194.0
2022-12-16 12:30:00,237.75,238.46,237.6,237.69,23907.0,232.8512,233.5466,232.7043,232.7924,23907.0
2022-12-16 13:00:00,237.81,238.39,237.57,237.68,23614.0,232.91,233.478,232.6749,232.7826,23614.0
2022-12-16 13:30:00,237.73,238.54,237.47,238.49,21614.0,232.8316,233.6249,232.577,233.576,21614.0
2022-12-16 14:00:00,238.37,238.88,237.45,237.67,41829.0,233.4584,233.9579,232.5574,232.7729,41829.0
2022-12-16 14:30:00,237.74,238.72,237.28,238.64,30531.0,232.8414,233.8012,232.3909,233.7229,30531.0
2022-12-16 15:00:00,238.56,239.52,238.3,239.05,41334.0,233.6445,234.5847,233.3899,234.1244,41334.0
2022-12-16 15:30:00,239.06,239.45,238.42,238.94,160675.0,234.1342,234.5162,233.5074,234.0167,160675.0
2022-12-19 09:30:00,238.41,240.31,236.71,240.31,35527.0,233.4976,235.3585,231.8326,235.3585,35527.0
2022-12-19 10:00:00,240.49,241.95,240.15,240.86,49131.0,235.5347,236.9647,235.2018,235.8971,49131.0
2022-12-19 10:30:00,241.08,241.22,240.06,240.3,27373.0,236.1126,236.2497,235.1136,235.3487,27373.0
2022-12-19 11:00:00,240.43,240.97,240.12,240.33,28243.0,235.476,236.0049,235.1724,235.378,28243.0
2022-12-19 11:30:00,240.26,240.59,239.82,240.58,25903.0,235.3095,235.6327,234.8786,235.6229,25903.0
2022-12-19 12:00:00,240.63,241.19,240.43,240.76,29927.0,235.6719,236.2203,235.476,235.7992,29927.0
2022-12-19 12:30:00,240.77,241.07,240.51,240.6,20862.0,235.809,236.1028,235.5543,235.6425,20862.0
2022-12-19 13:00:00,240.61,240.72,239.25,239.4,18628.0,235.6523,235.76,234.3203,234.4672,18628.0
2022-12-19 13:30:00,239.49,239.6,238.65,238.84,15075.0,234.5553,234.6631,233.7327,233.9187,15075.0
2022-12-19 14:00:00,238.75,239.43,238.5,239.43,18935.0,233.8306,234.4966,233.5857,234.4966,18935.0
2022-12-19 14:30:00,239.44,239.64,238.94,239.3,27441.0,234.5064,234.7023,234.0167,234.3693,27441.0
2022-12-19 15:00:00,239.28,239.35,238.58,239.25,48722.0,234.3497,234.4182,233.6641,234.3203,48722.0
2022-12-19 15:30:00,239.08,239.17,238.49,238.67,75923.0,234.1538,234.2419,233.576,233.7522,75923.0
2022-12-20 09:30:00,238.13,240.0,237.12,239.84,36258.0,233.2234,235.0548,232.2342,234.8981,36258.0
2022-12-20 10:00:00,239.91,242.57,239.91,242.03,36639.0,234.9667,237.5719,234.9667,237.043,36639.0
2022-12-20 10:30:00,242.13,243.27,242.13,242.36,33799.0,237.141,238.2575,237.141,237.3662,33799.0
2022-12-20 11:00:00,242.37,242.46,240.35,240.54,29266.0,237.376,237.4642,235.3976,235.5837,29266.0
2022-12-20 11:30:00,240.64,240.82,240.17,240.68,20740.0,235.6817,235.8579,235.2213,235.7208,20740.0
2022-12-20 12:00:00,240.57,240.75,238.55,239.76,108350.0,235.6131,235.7894,233.6347,234.8198,108350.0
2022-12-20 12:30:00,239.54,240.21,239.2,239.4,16975.0,234.6043,235.2605,234.2713,234.4672,16975.0
2022-12-20 13:00:00,239.52,239.98,238.67,239.97,24475.0,234.5847,235.0353,233.7522,235.0255,24475.0
2022-12-20 13:30:00,239.99,240.47,239.85,240.12,11957.0,235.045,235.5152,234.9079,235.1724,11957.0
2022-12-20 14:00:00,240.13,240.31,239.17,239.38,26759.0,235.1822,235.3585,234.2419,234.4476,26759.0
2022-12-20 14:30:00,239.42,239.55,238.69,238.84,29527.0,234.4868,234.6141,233.7718,233.9187,29527.0
2022-12-20 15:00:00,238.88,239.17,237.96,239.03,32493.0,233.9579,234.2419,233.0569,234.1048,32493.0
2022-12-20 15:30:00,239.0,239.47,238.24,238.31,100426.0,234.0754,234.5358,233.3311,233.3997,100426.0
2022-12-21 09:30:00,240.4,242.17,240.18,241.17,42074.0,235.4466,237.1801,235.2311,236.2007,42074.0
2022-12-21 10:00:00,241.2,242.8,241.14,242.71,19935.0,236.2301,237.7971,236.1714,237.709,19935.0
2022-12-21 10:30:00,242.7,243.56,242.67,243.14,23239.0,237.6992,238.5415,237.6698,238.1301,23239.0
2022-12-21 11:00:00,243.15,243.65,242.44,242.69,27824.0,238.1399,238.6296,237.4446,237.6894,27824.0
2022-12-21 11:30:00,242.74,243.64,242.73,243.46,17020.0,237.7384,238.6198,237.7286,238.4435,17020.0
2022-12-21 12:00:00,243.34,243.37,242.83,242.87,13601.0,238.326,238.3554,237.8265,237.8657,13601.0
2022-12-21 12:30:00,242.92,243.26,242.61,243.07,15424.0,237.9147,238.2477,237.6111,238.0616,15424.0
2022-12-21 13:00:00,243.14,243.51,243.09,243.1,13746.0,238.1301,238.4925,238.0812,238.091,13746.0
2022-12-21 13:30:00,243.0,243.62,242.7,243.34,14588.0,237.993,238.6003,237.6992,238.326,14588.0
2022-12-21 14:00:00,243.32,243.9,243.25,243.36,15146.0,238.3064,238.8745,238.2379,238.3456,15146.0
2022-12-21 14:30:00,243.26,243.53,242.83,243.08,17461.0,238.2477,238.5121,237.8265,238.0714,17461.0
2022-12-21 15:00:00,243.02,243.23,242.4,242.66,26503.0,238.0126,238.2183,237.4054,237.66,26503.0
2022-12-21 15:30:00,242.65,242.95,242.18,242.93,113778.0,237.6502,237.9441,237.1899,237.9245,113778.0
2022-12-22 09:30:00,240.36,241.21,240.02,241.02,55119.0,235.4074,236.2399,235.0744,236.0538,55119.0
2022-12-22 10:00:00,241.02,241.38,239.5,239.74,42672.0,236.0538,236.4064,234.5651,234.8002,42672.0
2022-12-22 10:30:00,239.72,240.04,239.36,239.67,35659.0,234.7806,235.094,234.428,234.7316,35659.0
2022-12-22 11:00:00,239.65,240.06,239.33,239.49,26658.0,234.7121,235.1136,234.3986,234.5553,26658.0
2022-12-22 11:30:00,239.52,239.69,238.51,239.17,27620.0,234.5847,234.7512,233.5955,234.2419,27620.0
2022-12-22 12:00:00,239.06,239.21,237.44,237.44,38082.0,234.1342,234.2811,232.5476,232.5476,38082.0
2022-12-22 12:30:00,237.41,237.56,237.1,237.45,15746.0,232.5182,232.6651,232.2146,232.5574,15746.0
2022-12-22 13:00:00,237.4,237.71,236.69,237.62,23902.0,232.5084,232.812,231.813,232.7239,23902.0
2022-12-22 13:30:00,237.42,237.47,236.99,237.06,19737.0,232.528,232.577,232.1069,232.1754,19737.0
2022-12-22 14:00:00,237.14,238.91,237.14,238.91,22209.0,232.2538,233.9873,232.2538,233.9873,22209.0
2022-12-22 14:30:00,238.77,240.35,238.64,240.3,16377.0,233.8502,235.3976,233.7229,235.3487,16377.0
2022-12-22 15:00:00,240.37,241.46,240.05,241.4,16757.0,235.4172,236.4848,235.1038,236.426,16757.0
2022-12-22 15:30:00,241.48,241.48,239.93,241.12,161152.0,236.5043,236.5043,234.9863,236.1518,161152.0
2022-12-23 09:30:00,240.34,241.71,239.67,239.91,17741.0,235.3878,236.7296,234.7316,234.9667,17741.0
2022-12-23 10:00:00,239.92,241.11,239.62,240.44,9177.0,234.9765,236.142,234.6827,235.4858,9177.0
2022-12-23 10:30:00,240.58,241.03,239.77,239.84,26233.0,235.6229,236.0636,234.8296,234.8981,26233.0
2022-12-23 11:00:00,239.81,240.61,239.33,240.2,60291.0,234.8688,235.6523,234.3986,235.2507,60291.0
2022-12-23 11:30:00,240.31,240.64,239.62,239.93,35778.0,235.3585,235.6817,234.6827,234.9863,35778.0
2022-12-23 12:00:00,240.0,240.08,239.44,239.9,13501.0,235.0548,235.1332,234.5064,234.9569,13501.0
2022-12-23 12:30:00,239.9,240.07,239.34,239.54,10567.0,234.9569,235.1234,234.4084,234.6043,10567.0
2022-12-23 13:00:00,239.54,240.06,239.35,239.81,15224.0,234.6043,235.1136,234.4182,234.8688,15224.0
2022-12-23 13:30:00,239.88,240.14,239.11,239.19,11942.0,234.9373,235.192,234.1832,234.2615,11942.0
2022-12-23 14:00:00,239.34,239.73,239.14,239.35,6334.0,234.4084,234.7904,234.2126,234.4182,6334.0
2022-12-23 14:30:00,239.37,239.92,239.37,239.92,10316.0,234.4378,234.9765,234.4378,234.9765,10316.0
2022-12-23 15:00:00,240.0,240.5,239.97,240.18,15868.0,235.0548,235.5445,235.0255,235.2311,15868.0
2022-12-23 15:30:00,240.15,240.74,239.61,240.74,55448.0,235.2018,235.7796,234.6729,235.7796,55448.0
2022-12-27 09:30:00,240.85,240.85,238.94,240.71,24305.0,235.8873,235.8873,234.0167,235.7502,24305.0
2022-12-27 10:00:00,240.81,242.03,240.37,241.12,23672.0,235.8482,237.043,235.4172,236.1518,23672.0
2022-12-27 10:30:00,241.21,241.38,240.4,240.42,40038.0,236.2399,236.4064,235.4466,235.4662,40038.0
2022-12-27 11:00:00,240.35,241.07,239.84,240.3,12442.0,235.3976,236.1028,234.8981,235.3487,12442.0
2022-12-27 11:30:00,240.29,240.65,239.99,240.63,8907.0,235.3389,235.6914,235.045,235.6719,8907.0
2022-12-27 12:00:00,240.87,241.28,240.64,240.66,9943.0,235.9069,236.3085,235.6817,235.7012,9943.0
2022-12-27 12:30:00,240.61,241.02,240.21,240.51,11589.0,235.6523,236.0538,235.2605,235.5543,11589.0
2022-12-27 13:00:00,240.56,240.89,239.81,240.19,20057.0,235.6033,235.9265,234.8688,235.2409,20057.0
2022-12-27 13:30:00,240.06,240.21,239.49,239.71,9185.0,235.1136,235.2605,234.5553,234.7708,9185.0
2022-12-27 14:00:00,239.83,239.92,239.2,239.46,9220.0,234.8883,234.9765,234.2713,234.526,9220.0
2022-12-27 14:30:00,239.36,239.86,239.09,239.78,12192.0,234.428,234.9177,234.1636,234.8394,12192.0
2022-12-27 15:00:00,239.84,240.48,239.84,240.4,23002.0,234.8981,235.525,234.8981,235.4466,23002.0
2022-12-27 15:30:00,240.39,240.61,239.71,239.99,47760.0,235.4368,235.6523,234.7708,235.045,47760.0
2022-12-28 09:30:00,240.73,241.5,240.46,240.67,18926.0,235.7698,236.5239,235.5054,235.711,18926.0
2022-12-28 10:00:00,240.64,240.79,239.22,239.23,13724.0,235.6817,235.8286,234.2909,234.3007,13724.0
2022-12-28 10:30:00,239.22,239.55,238.55,238.74,14727.0,234.2909,234.6141,233.6347,233.8208,14727.0
2022-12-28 11:00:00,238.73,239.2,238.02,238.52,13717.0,233.811,234.2713,233.1156,233.6053,13717.0
2022-12-28 11:30:00,238.53,238.59,238.03,238.29,10470.0,233.6151,233.6739,233.1254,233.3801,10470.0
2022-12-28 12:00:00,238.27,238.27,237.55,237.82,6652.0,233.3605,233.3605,232.6553,232.9198,6652.0
2022-12-28 12:30:00,237.85,238.77,237.81,238.65,9797.0,232.9491,233.8502,232.91,233.7327,9797.0
2022-12-28 13:00:00,238.67,239.1,238.58,238.65,7083.0,233.7522,234.1734,233.6641,233.7327,7083.0
2022-12-28 13:30:00,238.7,238.8,238.15,238.51,9127.0,233.7816,233.8796,233.243,233.5955,9127.0
2022-12-28 14:00:00,238.39,238.54,237.83,238.21,12871.0,233.478,233.6249,232.9296,233.3017,12871.0
2022-12-28 14:30:00,238.32,238.61,237.89,237.92,15056.0,233.4095,233.6935,232.9883,233.0177,15056.0
2022-12-28 15:00:00,238.04,238.05,236.5,236.74,15792.0,233.1352,233.145,231.627,231.862,15792.0
2022-12-28 15:30:00,236.78,237.24,236.27,236.42,106214.0,231.9012,232.3517,231.4017,231.5486,106214.0
2022-12-29 09:30:00,238.26,239.78,236.71,239.71,34809.0,233.3507,234.8394,231.8326,234.7708,34809.0
2022-12-29 10:00:00,239.84,240.7,239.74,239.81,18114.0,234.8981,235.7404,234.8002,234.8688,18114.0
2022-12-29 10:30:00,239.79,239.91,239.34,239.74,21612.0,234.8492,234.9667,234.4084,234.8002,21612.0
2022-12-29 11:00:00,239.85,240.13,239.37,240.08,9861.0,234.9079,235.1822,234.4378,235.1332,9861.0
2022-12-29 11:30:00,240.08,241.09,240.07,241.05,12079.0,235.1332,236.1224,235.1234,236.0832,12079.0
2022-12-29 12:00:00,241.19,241.51,241.15,241.23,12165.0,236.2203,236.5337,236.1811,236.2595,12165.0
2022-12-29 12:30:00,241.4,241.83,241.09,241.83,10241.0,236.426,236.8471,236.1224,236.8471,10241.0
2022-12-29 13:00:00,241.81,241.94,241.34,241.45,16006.0,236.8275,236.9549,236.3672,236.475,16006.0
2022-12-29 13:30:00,241.34,241.61,240.85,240.97,13069.0,236.3672,236.6317,235.8873,236.0049,13069.0
2022-12-29 14:00:00,240.98,241.21,240.5,240.5,12026.0,236.0146,236.2399,235.5445,235.5445,12026.0
2022-12-29 14:30:00,240.45,241.0,240.33,240.88,12375.0,235.4956,236.0342,235.378,235.9167,12375.0
2022-12-29 15:00:00,240.82,241.16,240.1,240.1,14250.0,235.8579,236.1909,235.1528,235.1528,14250.0
2022-12-29 15:30:00,240.17,240.68,240.04,240.28,47436.0,235.2213,235.7208,235.094,235.3291,47436.0
2022-12-30 09:30:00,238.81,239.59,237.95,238.84,13585.0,233.8894,234.6533,233.0471,233.9187,13585.0
2022-12-30 10:00:00,238.93,239.97,238.69,239.48,10781.0,234.0069,235.0255,233.7718,234.5456,10781.0
2022-12-30 10:30:00,239.48,239.73,238.52,238.52,11217.0,234.5456,234.7904,233.6053,233.6053,11217.0
2022-12-30 11:00:00,238.54,239.05,238.52,238.56,9142.0,233.6249,234.1244,233.6053,233.6445,9142.0
2022-12-30 11:30:00,238.5,239.21,238.47,239.07,8358.0,233.5857,234.2811,233.5564,234.144,8358.0
2022-12-30 12:00:00,239.13,239.3,238.8,239.27,19812.0,234.2028,234.3693,233.8796,234.3399,19812.0
2022-12-30 12:30:00,239.27,239.41,238.95,239.41,19635.0,234.3399,234.477,234.0265,234.477,19635.0
2022-12-30 13:00:00,239.45,239.86,238.35,238.83,8961.0,234.5162,234.9177,233.4388,233.9089,8961.0
2022-12-30 13:30:00,239.11,239.43,238.96,239.28,7043.0,234.1832,234.4966,234.0363,234.3497,7043.0
2022-12-30 14:00:00,239.27,239.3,238.22,238.53,14110.0,234.3399,234.3693,233.3115,233.6151,14110.0
2022-12-30 14:30:00,238.56,238.82,238.37,238.43,13095.0,233.6445,233.8992,233.4584,233.5172,13095.0
2022-12-30 15:00:00,238.44,239.49,238.43,239.22,19106.0,233.527,234.5553,233.5172,234.2909,19106.0
2022-12-30 15:30:00,239.15,240.54,239.12,239.92,53925.0,234.2224,235.5837,234.193,234.9765,53925.0
2023-01-03 09:30:00,241.67,245.94,241.21,242.02,50790.0,236.6904,240.8724,236.2399,237.0332,50790.0
2023-01-03 10:00:00,242.12,243.64,241.75,242.05,29782.0,237.1312,238.6198,236.7688,237.0626,29782.0
2023-01-03 10:30:00,242.04,242.78,241.56,242.06,22137.0,237.0528,237.7776,236.5827,237.0724,22137.0
2023-01-03 11:00:00,242.09,242.2,240.11,240.55,21248.0,237.1018,237.2095,235.1626,235.5935,21248.0
2023-01-03 11:30:00,240.56,240.85,239.67,239.79,22811.0,235.6033,235.8873,234.7316,234.8492,22811.0
2023-01-03 12:00:00,239.78,240.55,239.63,240.12,29913.0,234.8394,235.5935,234.6925,235.1724,29913.0
2023-01-03 12:30:00,240.23,240.83,239.43,239.89,16128.0,235.2801,235.8677,234.4966,234.9471,16128.0
2023-01-03 13:00:00,239.84,240.99,239.56,240.94,16953.0,234.8981,236.0244,234.6239,235.9755,16953.0
2023-01-03 13:30:00,240.92,241.22,240.3,241.04,26409.0,235.9559,236.2497,235.3487,236.0734,26409.0
2023-01-03 14:00:00,240.92,241.31,240.2,240.35,13696.0,235.9559,236.3378,235.2507,235.3976,13696.0
2023-01-03 14:30:00,240.41,241.58,239.76,241.21,18756.0,235.4564,236.6023,234.8198,236.2399,18756.0
2023-01-03 15:00:00,241.2,241.96,240.89,241.9,40077.0,236.2301,236.9745,235.9265,236.9157,40077.0
2023-01-03 15:30:00,242.05,243.59,241.89,243.2,146813.0,237.0626,238.5709,236.9059,238.1889,146813.0
2023-01-04 09:30:00,244.53,247.99,243.92,246.77,72302.0,239.4915,242.8802,238.8941,241.6853,72302.0
2023-01-04 10:00:00,246.56,246.95,245.31,246.24,32614.0,241.4797,241.8616,240.2554,241.1663,32614.0
2023-01-04 10:30:00,246.31,247.44,245.61,246.9,41484.0,241.2348,242.3415,240.5492,241.8127,41484.0
2023-01-04 11:00:00,246.99,246.99,245.85,246.01,35215.0,241.9008,241.9008,240.7843,240.941,35215.0
2023-01-04 11:30:00,246.04,247.78,246.04,247.34,19869.0,240.9704,242.6745,240.9704,242.2436,19869.0
2023-01-04 12:00:00,247.37,247.48,246.14,246.31,28843.0,242.273,242.3807,241.0683,241.2348,28843.0
2023-01-04 12:30:00,246.27,246.69,245.74,245.98,16571.0,241.1956,241.607,240.6766,240.9116,16571.0
2023-01-04 13:00:00,245.88,246.6,245.5,246.55,15345.0,240.8137,241.5188,240.4415,241.4699,15345.0
2023-01-04 13:30:00,246.6,247.32,246.28,246.93,57754.0,241.5188,242.224,241.2054,241.842,57754.0
2023-01-04 14:00:00,246.95,247.82,246.3,246.45,96048.0,241.8616,242.7137,241.225,241.3719,96048.0
2023-01-04 14:30:00,246.42,247.56,246.19,247.56,42300.0,241.3426,242.4591,241.1173,242.4591,42300.0
2023-01-04 15:00:00,247.64,248.45,247.05,247.17,22079.0,242.5374,243.3307,241.9596,242.0771,22079.0
2023-01-04 15:30:00,247.03,248.99,246.77,248.81,183642.0,241.94,243.8596,241.6853,243.6833,183642.0
2023-01-05 09:30:00,247.77,248.48,246.48,247.9,182634.0,242.6647,243.3601,241.4013,242.7921,182634.0
2023-01-05 10:00:00,247.94,249.37,247.62,248.26,68863.0,242.8312,244.2318,242.5178,243.1446,68863.0
2023-01-05 10:30:00,248.37,249.28,247.71,248.92,24841.0,243.2524,244.1436,242.606,243.791,24841.0
2023-01-05 11:00:00,248.72,249.58,248.47,248.48,39781.0,243.5952,244.4374,243.3503,243.3601,39781.0
2023-01-05 11:30:00,248.56,248.71,247.14,247.57,39989.0,243.4385,243.5854,242.0477,242.4689,39989.0
2023-01-05 12:00:00,247.62,248.43,247.61,248.05,8492.0,242.5178,243.3111,242.508,242.939,8492.0
2023-01-05 12:30:00,248.17,248.82,248.17,248.35,12895.0,243.0565,243.6931,243.0565,243.2328,12895.0
2023-01-05 13:00:00,248.21,249.98,248.18,249.72,66562.0,243.0957,244.8292,243.0663,244.5746,66562.0
2023-01-05 13:30:00,249.67,250.37,249.38,249.51,65470.0,244.5256,245.2112,244.2416,244.3689,65470.0
2023-01-05 14:00:00,249.64,250.38,249.63,249.92,41960.0,244.4962,245.221,244.4864,244.7704,41960.0
2023-01-05 14:30:00,250.0,251.16,249.93,250.97,40681.0,244.8488,245.9849,244.7802,245.7988,40681.0
2023-01-05 15:00:00,251.0,251.2,249.72,250.06,70400.0,245.8282,246.0241,244.5746,244.9076,70400.0
2023-01-05 15:30:00,250.03,250.64,249.69,250.28,117936.0,244.8782,245.4756,244.5452,245.123,117936.0
2023-01-06 09:30:00,253.45,254.36,249.51,249.67,89405.0,248.2277,249.119,244.3689,244.5256,89405.0
2023-01-06 10:00:00,249.77,252.56,249.63,252.56,70449.0,244.6235,247.356,244.4864,247.356,70449.0
2023-01-06 10:30:00,252.57,254.02,252.57,253.81,22941.0,247.3658,248.786,247.3658,248.5803,22941.0
2023-01-06 11:00:00,253.81,255.45,253.47,255.03,86097.0,248.5803,250.1865,248.2473,249.7752,86097.0
2023-01-06 11:30:00,254.92,255.0,254.4,254.41,44326.0,249.6674,249.7458,249.1581,249.1679,44326.0
2023-01-06 12:00:00,254.4,254.56,253.68,253.77,27476.0,249.1581,249.3148,248.453,248.5411,27476.0
2023-01-06 12:30:00,253.81,254.25,253.73,254.12,25183.0,248.5803,249.0112,248.5019,248.8839,25183.0
2023-01-06 13:00:00,254.13,255.34,253.97,255.25,28836.0,248.8937,250.0788,248.737,249.9906,28836.0
2023-01-06 13:30:00,255.35,255.35,254.29,254.5,17905.0,250.0886,250.0886,249.0504,249.2561,17905.0
2023-01-06 14:00:00,254.57,255.63,254.51,255.38,23392.0,249.3246,250.3628,249.2659,250.1179,23392.0
2023-01-06 14:30:00,255.52,255.79,254.83,255.0,35074.0,250.2551,250.5195,249.5793,249.7458,35074.0
2023-01-06 15:00:00,254.99,255.25,254.04,254.43,42977.0,249.736,249.9906,248.8055,249.1875,42977.0
2023-01-06 15:30:00,254.47,255.1,254.34,254.43,190256.0,249.2267,249.8437,249.0994,249.1875,190256.0
2023-01-09 09:30:00,254.09,255.44,253.05,254.3,48151.0,248.8545,250.1767,247.8359,249.0602,48151.0
2023-01-09 10:00:00,254.3,255.09,253.69,254.08,29440.0,249.0602,249.8339,248.4628,248.8447,29440.0
2023-01-09 10:30:00,254.12,254.84,254.03,254.35,22152.0,248.8839,249.5891,248.7958,249.1092,22152.0
2023-01-09 11:00:00,254.34,254.4,253.29,253.88,48438.0,249.0994,249.1581,248.071,248.6488,48438.0
2023-01-09 11:30:00,253.8,254.26,253.42,254.01,39800.0,248.5705,249.021,248.1983,248.7762,39800.0
2023-01-09 12:00:00,254.07,254.07,252.94,253.33,21395.0,248.8349,248.8349,247.7282,248.1102,21395.0
2023-01-09 12:30:00,253.33,253.45,252.73,253.0,28863.0,248.1102,248.2277,247.5225,247.787,28863.0
2023-01-09 13:00:00,253.01,253.08,251.32,252.11,82851.0,247.7968,247.8653,246.1416,246.9153,82851.0
2023-01-09 13:30:00,252.0,252.19,250.88,252.0,63171.0,246.8076,246.9937,245.7107,246.8076,63171.0
2023-01-09 14:00:00,251.96,252.5,250.94,251.09,35588.0,246.7684,247.2973,245.7694,245.9163,35588.0
2023-01-09 14:30:00,251.0,251.11,250.26,250.76,74989.0,245.8282,245.9359,245.1034,245.5931,74989.0
2023-01-09 15:00:00,250.75,250.95,249.43,249.74,125582.0,245.5833,245.7792,244.2905,244.5942,125582.0
2023-01-09 15:30:00,249.74,250.75,249.45,249.93,178537.0,244.5942,245.5833,244.3101,244.7802,178537.0
2023-01-10 09:30:00,249.08,250.33,248.05,248.24,36999.0,243.9477,245.172,242.939,243.1251,36999.0
2023-01-10 10:00:00,248.23,249.36,248.03,248.7,36260.0,243.1153,244.222,242.9194,243.5756,36260.0
2023-01-10 10:30:00,248.82,249.89,247.84,249.87,36597.0,243.6931,244.7411,242.7333,244.7215,36597.0
2023-01-10 11:00:00,249.94,250.12,249.37,249.5,16075.0,244.79,244.9663,244.2318,244.3591,16075.0
2023-01-10 11:30:00,249.6,249.96,249.29,249.81,12473.0,244.457,244.8096,244.1534,244.6627,12473.0
2023-01-10 12:00:00,249.8,249.8,249.14,249.32,12451.0,244.6529,244.6529,244.0065,244.1828,12451.0
2023-01-10 12:30:00,249.25,249.97,249.25,249.58,11356.0,244.1142,244.8194,244.1142,244.4374,11356.0
2023-01-10 13:00:00,249.67,250.04,249.55,249.84,13647.0,244.5256,244.888,244.4081,244.6921,13647.0
2023-01-10 13:30:00,249.85,250.19,249.53,249.79,15260.0,244.7019,245.0349,244.3885,244.6431,15260.0
2023-01-10 14:00:00,249.87,250.0,249.47,249.82,12940.0,244.7215,244.8488,244.3297,244.6725,12940.0
2023-01-10 14:30:00,249.82,250.11,249.36,249.71,15697.0,244.6725,244.9565,244.222,244.5648,15697.0
2023-01-10 15:00:00,249.71,250.38,249.55,250.13,17879.0,244.5648,245.221,244.4081,244.9761,17879.0
2023-01-10 15:30:00,250.04,250.47,249.64,250.46,85365.0,244.888,245.3091,244.4962,245.2993,85365.0
2023-01-11 09:30:00,251.24,252.15,249.99,250.42,19879.0,246.0632,246.9545,244.839,245.2601,19879.0
2023-01-11 10:00:00,250.51,250.87,249.29,249.95,21176.0,245.3483,245.7009,244.1534,244.7998,21176.0
2023-01-11 10:30:00,249.93,249.93,247.88,247.98,22582.0,244.7802,244.7802,242.7725,242.8704,22582.0
2023-01-11 11:00:00,248.04,248.19,247.2,247.53,31624.0,242.9292,243.0761,242.1065,242.4297,31624.0
2023-01-11 11:30:00,247.4,247.74,247.0,247.13,50491.0,242.3024,242.6354,241.9106,242.0379,50491.0
2023-01-11 12:00:00,247.11,249.42,247.09,249.42,47013.0,242.0183,244.2807,241.9988,244.2807,47013.0
2023-01-11 12:30:00,249.31,249.31,248.41,248.41,22797.0,244.173,244.173,243.2916,243.2916,22797.0
2023-01-11 13:00:00,248.39,249.68,248.36,249.67,19567.0,243.272,244.5354,243.2426,244.5256,19567.0
2023-01-11 13:30:00,249.58,250.31,249.57,250.2,33034.0,244.4374,245.1524,244.4277,245.0447,33034.0
2023-01-11 14:00:00,250.15,251.46,250.15,251.3,29712.0,244.9957,246.2787,244.9957,246.122,29712.0
2023-01-11 14:30:00,251.37,252.53,251.37,251.92,41281.0,246.1906,247.3267,246.1906,246.7292,41281.0
2023-01-11 15:00:00,251.86,253.12,251.84,252.95,73494.0,246.6705,247.9045,246.6509,247.738,73494.0
2023-01-11 15:30:00,252.85,252.85,251.05,252.26,195435.0,247.6401,247.6401,245.8772,247.0622,195435.0
2023-01-12 09:30:00,254.0,254.29,251.96,253.16,43348.0,248.7664,249.0504,246.7684,247.9437,43348.0
2023-01-12 10:00:00,253.16,254.39,252.92,253.95,36088.0,247.9437,249.1483,247.7086,248.7174,36088.0
2023-01-12 10:30:00,254.01,254.26,253.33,253.69,18593.0,248.7762,249.021,248.1102,248.4628,18593.0
2023-01-12 11:00:00,253.69,255.28,253.09,255.16,40388.0,248.4628,250.02,247.8751,249.9025,40388.0
2023-01-12 11:30:00,255.22,256.1,254.85,256.09,32713.0,249.9612,250.8231,249.5989,250.8133,32713.0
2023-01-12 12:00:00,255.97,257.43,255.93,256.94,43323.0,250.6958,252.1257,250.6566,251.6458,43323.0
2023-01-12 12:30:00,256.93,257.27,255.79,256.1,27906.0,251.636,251.969,250.5195,250.8231,27906.0
2023-01-12 13:00:00,256.04,257.12,255.03,255.2,49563.0,250.7643,251.8221,249.7752,249.9416,49563.0
2023-01-12 13:30:00,255.06,255.55,254.73,255.29,23321.0,249.8045,250.2844,249.4813,250.0298,23321.0
2023-01-12 14:00:00,255.28,256.19,255.0,255.98,44750.0,250.02,250.9112,249.7458,250.7056,44750.0
2023-01-12 14:30:00,255.97,256.27,255.73,256.15,57658.0,250.6958,250.9896,250.4607,250.8721,57658.0
2023-01-12 15:00:00,256.2,256.43,255.75,256.0,41481.0,250.921,251.1463,250.4803,250.7252,41481.0
2023-01-12 15:30:00,256.06,256.3,254.84,255.21,247827.0,250.7839,251.019,249.5891,249.9514,247827.0
2023-01-13 09:30:00,254.35,257.37,253.56,257.1,72349.0,249.1092,252.0669,248.3354,251.8025,72349.0
2023-01-13 10:00:00,256.81,258.26,256.79,257.43,24332.0,251.5185,252.9386,251.4989,252.1257,24332.0
2023-01-13 10:30:00,257.62,257.63,256.35,257.17,23570.0,252.3118,252.3216,251.068,251.8711,23570.0
2023-01-13 11:00:00,257.16,257.8,256.86,257.34,31630.0,251.8613,252.4881,251.5674,252.0376,31630.0
2023-01-13 11:30:00,257.26,257.59,256.6,257.48,34936.0,251.9592,252.2824,251.3128,252.1747,34936.0
2023-01-13 12:00:00,257.37,258.56,257.25,258.14,19722.0,252.0669,253.2324,251.9494,252.8211,19722.0
2023-01-13 12:30:00,258.21,258.23,257.23,257.37,16841.0,252.8896,252.9092,251.9298,252.0669,16841.0
2023-01-13 13:00:00,257.35,257.35,256.43,256.98,24034.0,252.0473,252.0473,251.1463,251.685,24034.0
2023-01-13 13:30:00,257.2,257.83,256.97,257.71,14744.0,251.9004,252.5175,251.6752,252.3999,14744.0
2023-01-13 14:00:00,257.86,258.02,257.56,258.02,14653.0,252.5468,252.7035,252.253,252.7035,14653.0
2023-01-13 14:30:00,257.95,258.29,257.74,257.98,15228.0,252.635,252.968,252.4293,252.6644,15228.0
2023-01-13 15:00:00,257.99,258.21,257.29,258.13,46204.0,252.6742,252.8896,251.9886,252.8113,46204.0
2023-01-13 15:30:00,258.14,259.75,258.13,258.87,285122.0,252.8211,254.3979,252.8113,253.536,285122.0
2023-01-17 09:30:00,258.88,260.58,258.5,259.98,79654.0,253.5458,255.2108,253.1737,254.6232,79654.0
2023-01-17 10:00:00,260.12,260.97,258.08,258.97,102885.0,254.7603,255.5928,252.7623,253.634,102885.0
2023-01-17 10:30:00,259.0,259.0,257.4,258.38,101207.0,253.6633,253.6633,252.0963,253.0561,101207.0
2023-01-17 11:00:00,258.38,259.08,258.09,258.24,80863.0,253.0561,253.7417,252.7721,252.919,80863.0
2023-01-17 11:30:00,258.23,258.36,257.95,258.06,55241.0,252.9092,253.0365,252.635,252.7427,55241.0
2023-01-17 12:00:00,258.06,258.81,257.88,258.38,42685.0,252.7427,253.4773,252.5664,253.0561,42685.0
2023-01-17 12:30:00,258.29,259.28,258.11,258.85,71962.0,252.968,253.9376,252.7917,253.5164,71962.0
2023-01-17 13:00:00,258.86,259.48,258.85,259.0,39669.0,253.5262,254.1335,253.5164,253.6633,39669.0
2023-01-17 13:30:00,259.16,259.41,258.89,259.39,69071.0,253.8201,254.0649,253.5556,254.0453,69071.0
2023-01-17 14:00:00,259.39,259.46,258.74,258.93,69006.0,254.0453,254.1139,253.4087,253.5948,69006.0
2023-01-17 14:30:00,258.98,259.11,258.78,258.92,116531.0,253.6438,253.7711,253.4479,253.585,116531.0
2023-01-17 15:00:00,258.92,259.27,258.87,259.05,91496.0,253.585,253.9278,253.536,253.7123,91496.0
2023-01-17 15:30:00,259.05,259.09,258.2,258.32,344054.0,253.7123,253.7515,252.8798,252.9974,344054.0
2023-01-18 09:30:00,258.68,261.84,258.24,261.42,75123.0,253.3499,256.4448,252.919,256.0335,75123.0
2023-01-18 10:00:00,261.53,261.91,260.88,261.39,49913.0,256.1412,256.5134,255.5046,256.0041,49913.0
2023-01-18 10:30:00,261.38,262.7,261.38,262.7,43928.0,255.9943,257.2871,255.9943,257.2871,43928.0
2023-01-18 11:00:00,262.66,262.66,260.86,261.64,105117.0,257.2479,257.2479,255.485,256.249,105117.0
2023-01-18 11:30:00,261.53,261.53,260.19,260.35,93062.0,256.1412,256.1412,254.8288,254.9855,93062.0
2023-01-18 12:00:00,260.36,260.59,259.81,259.95,129754.0,254.9953,255.2206,254.4567,254.5938,129754.0
2023-01-18 12:30:00,260.0,260.13,259.5,259.6,71618.0,254.6427,254.7701,254.153,254.251,71618.0
2023-01-18 13:00:00,259.59,259.77,258.51,259.1,37138.0,254.2412,254.4175,253.1834,253.7613,37138.0
2023-01-18 13:30:00,259.06,259.31,258.52,258.84,78257.0,253.7221,253.967,253.1932,253.5066,78257.0
2023-01-18 14:00:00,258.73,258.73,258.06,258.3,71039.0,253.3989,253.3989,252.7427,252.9778,71039.0
2023-01-18 14:30:00,258.31,258.72,258.23,258.55,44716.0,252.9876,253.3891,252.9092,253.2226,44716.0
2023-01-18 15:00:00,258.6,258.63,257.66,258.47,97997.0,253.2716,253.301,252.351,253.1443,97997.0
2023-01-18 15:30:00,258.49,258.57,256.42,256.85,220587.0,253.1639,253.2422,251.1365,251.5577,220587.0
2023-01-19 09:30:00,255.84,256.08,254.28,254.93,101054.0,250.5685,250.8035,249.0406,249.6772,101054.0
2023-01-19 10:00:00,254.93,255.14,252.75,253.55,147800.0,249.6772,249.8829,247.5421,248.3256,147800.0
2023-01-19 10:30:00,253.54,254.24,252.72,254.24,70456.0,248.3159,249.0014,247.5127,249.0014,70456.0
2023-01-19 11:00:00,254.28,254.82,254.07,254.64,33388.0,249.0406,249.5695,248.8349,249.3932,33388.0
2023-01-19 11:30:00,254.52,254.99,253.78,253.89,37402.0,249.2757,249.736,248.5509,248.6586,37402.0
2023-01-19 12:00:00,254.02,255.22,253.9,254.74,39633.0,248.786,249.9612,248.6684,249.4911,39633.0
2023-01-19 12:30:00,254.75,255.04,254.75,254.94,26215.0,249.5009,249.7849,249.5009,249.687,26215.0
2023-01-19 13:00:00,255.0,256.52,254.96,256.52,47830.0,249.7458,251.2344,249.7066,251.2344,47830.0
2023-01-19 13:30:00,256.53,258.04,256.17,257.14,62381.0,251.2442,252.7231,250.8917,251.8417,62381.0
2023-01-19 14:00:00,257.14,258.71,256.9,258.7,44127.0,251.8417,253.3793,251.6066,253.3695,44127.0
2023-01-19 14:30:00,258.7,260.12,258.62,259.8,107349.0,253.3695,254.7603,253.2912,254.4469,107349.0
2023-01-19 15:00:00,259.56,259.6,257.82,257.96,55566.0,254.2118,254.251,252.5077,252.6448,55566.0
2023-01-19 15:30:00,258.0,258.18,256.65,257.0,208338.0,252.684,252.8602,251.3618,251.7046,208338.0
2023-01-20 09:30:00,257.35,258.53,253.92,253.92,111111.0,252.0473,253.203,248.688,248.688,111111.0
2023-01-20 10:00:00,254.02,256.21,253.83,255.95,36124.0,248.786,250.9308,248.5999,250.6762,36124.0
2023-01-20 10:30:00,256.15,257.24,255.7,257.12,27022.0,250.8721,251.9396,250.4313,251.8221,27022.0
2023-01-20 11:00:00,257.07,257.43,256.61,257.29,46105.0,251.7731,252.1257,251.3226,251.9886,46105.0
2023-01-20 11:30:00,257.33,258.85,257.16,258.55,34229.0,252.0278,253.5164,251.8613,253.2226,34229.0
2023-01-20 12:00:00,258.62,259.4,258.18,259.16,20314.0,253.2912,254.0551,252.8602,253.8201,20314.0
2023-01-20 12:30:00,259.14,259.78,258.94,259.66,34626.0,253.8005,254.4273,253.6046,254.3098,34626.0
2023-01-20 13:00:00,259.74,259.86,258.93,259.52,26646.0,254.3881,254.5056,253.5948,254.1726,26646.0
2023-01-20 13:30:00,259.58,260.6,259.58,260.6,39886.0,254.2314,255.2304,254.2314,255.2304,39886.0
2023-01-20 14:00:00,260.6,261.0,260.4,260.86,67094.0,255.2304,255.6221,255.0345,255.485,67094.0
2023-01-20 14:30:00,260.91,261.27,260.52,261.06,30827.0,255.534,255.8866,255.152,255.6809,30827.0
2023-01-20 15:00:00,261.11,261.59,260.76,260.95,52049.0,255.7299,256.2,255.3871,255.5732,52049.0
2023-01-20 15:30:00,260.93,261.55,260.61,261.21,160492.0,255.5536,256.1608,255.2402,255.8278,160492.0
2023-01-23 09:30:00,262.11,267.4,262.11,265.05,147349.0,256.7093,261.8903,256.7093,259.5887,147349.0
2023-01-23 10:00:00,265.12,265.65,264.47,265.51,67445.0,259.6572,260.1763,259.0206,260.0392,67445.0
2023-01-23 10:30:00,265.45,267.56,265.42,267.46,59818.0,259.9804,262.047,259.9511,261.949,59818.0
2023-01-23 11:00:00,267.5,269.09,266.96,266.96,64433.0,261.9882,263.5454,261.4593,261.4593,64433.0
2023-01-23 11:30:00,267.07,268.19,266.95,268.08,32892.0,261.5671,262.664,261.4495,262.5563,32892.0
2023-01-23 12:00:00,268.13,268.37,266.53,266.69,46879.0,262.6052,262.8403,261.0382,261.1949,46879.0
2023-01-23 12:30:00,266.74,267.03,265.64,265.89,40695.0,261.2439,261.5279,260.1665,260.4114,40695.0
2023-01-23 13:00:00,265.99,266.41,265.58,265.8,56506.0,260.5093,260.9207,260.1078,260.3232,56506.0
2023-01-23 13:30:00,265.94,267.1,265.92,266.29,54050.0,260.4604,261.5965,260.4408,260.8031,54050.0
2023-01-23 14:00:00,266.21,267.16,265.97,266.12,47914.0,260.7248,261.6552,260.4897,260.6366,47914.0
2023-01-23 14:30:00,266.12,266.24,265.54,265.81,86048.0,260.6366,260.7542,260.0686,260.333,86048.0
2023-01-23 15:00:00,265.81,265.99,264.36,264.68,133080.0,260.333,260.5093,258.9129,259.2263,133080.0
2023-01-23 15:30:00,264.74,265.01,263.62,263.63,231150.0,259.2851,259.5495,258.1882,258.1979,231150.0
2023-01-24 09:30:00,263.89,265.35,260.19,261.11,102055.0,258.4526,259.8825,254.8288,255.7299,102055.0
2023-01-24 10:00:00,261.1,262.23,260.3,260.95,82158.0,255.7201,256.8268,254.9366,255.5732,82158.0
2023-01-24 10:30:00,260.97,261.35,260.17,261.34,76731.0,255.5928,255.9649,254.8092,255.9551,76731.0
2023-01-24 11:00:00,261.37,261.42,260.08,260.42,61544.0,255.9845,256.0335,254.7211,255.0541,61544.0
2023-01-24 11:30:00,260.39,260.54,259.33,259.71,91407.0,255.0247,255.1716,253.9866,254.3587,91407.0
2023-01-24 12:00:00,259.67,259.83,258.71,258.92,80140.0,254.3195,254.4762,253.3793,253.585,80140.0
2023-01-24 12:30:00,258.93,258.93,256.66,256.78,61702.0,253.5948,253.5948,251.3716,251.4891,61702.0
2023-01-24 13:00:00,256.74,256.83,254.71,255.52,68892.0,251.4499,251.5381,249.4617,250.2551,68892.0
2023-01-24 13:30:00,255.56,255.56,254.72,255.13,47284.0,250.2942,250.2942,249.4715,249.8731,47284.0
2023-01-24 14:00:00,255.11,255.16,253.93,254.11,68521.0,249.8535,249.9025,248.6978,248.8741,68521.0
2023-01-24 14:30:00,254.11,254.5,253.82,254.3,71463.0,248.8741,249.2561,248.5901,249.0602,71463.0
2023-01-24 15:00:00,254.26,254.56,253.19,253.87,86538.0,249.021,249.3148,247.9731,248.6391,86538.0
2023-01-24 15:30:00,253.87,253.9,252.09,252.68,322346.0,248.6391,248.6684,246.8957,247.4736,322346.0
2023-01-25 09:30:00,251.7,253.41,251.06,252.24,86609.0,246.5138,248.1885,245.887,247.0426,86609.0
2023-01-25 10:00:00,252.25,253.22,251.16,251.93,78042.0,247.0524,248.0024,245.9849,246.739,78042.0
2023-01-25 10:30:00,252.0,252.13,250.2,250.71,58260.0,246.8076,246.9349,245.0447,245.5442,58260.0
2023-01-25 11:00:00,250.68,250.92,249.53,250.37,76886.0,245.5148,245.7498,244.3885,245.2112,76886.0
2023-01-25 11:30:00,250.37,251.15,250.09,250.82,55644.0,245.2112,245.9751,244.9369,245.6519,55644.0
2023-01-25 12:00:00,250.82,251.53,250.66,250.8,41495.0,245.6519,246.3473,245.4952,245.6323,41495.0
2023-01-25 12:30:00,250.86,251.3,250.78,250.96,39636.0,245.6911,246.122,245.6127,245.789,39636.0
2023-01-25 13:00:00,251.01,252.08,251.01,252.02,47496.0,245.838,246.8859,245.838,246.8272,47496.0
2023-01-25 13:30:00,252.03,252.34,251.74,252.2,54735.0,246.837,247.1406,246.5529,247.0035,54735.0
2023-01-25 14:00:00,252.22,253.11,251.85,251.99,81356.0,247.0231,247.8947,246.6607,246.7978,81356.0
2023-01-25 14:30:00,251.99,252.85,251.89,252.67,46863.0,246.7978,247.6401,246.6998,247.4638,46863.0
2023-01-25 15:00:00,252.68,253.38,252.53,253.21,71214.0,247.4736,248.1591,247.3267,247.9927,71214.0
2023-01-25 15:30:00,253.23,253.66,252.03,253.66,299500.0,248.0122,248.4334,246.837,248.4334,299500.0
2023-01-26 09:30:00,254.96,255.6,251.65,252.03,47840.0,249.7066,250.3334,246.4648,246.837,47840.0
2023-01-26 10:00:00,252.09,252.6,251.58,251.91,49088.0,246.8957,247.3952,246.3962,246.7194,49088.0
2023-01-26 10:30:00,251.84,253.1,250.38,250.43,41913.0,246.6509,247.8849,245.221,245.2699,41913.0
2023-01-26 11:00:00,250.51,250.96,250.09,250.29,60860.0,245.3483,245.789,244.9369,245.1328,60860.0
2023-01-26 11:30:00,250.27,250.86,249.47,250.32,49364.0,245.1132,245.6911,244.3297,245.1622,49364.0
2023-01-26 12:00:00,250.3,250.87,250.18,250.8,31140.0,245.1426,245.7009,245.0251,245.6323,31140.0
2023-01-26 12:30:00,250.72,251.18,250.47,250.59,45078.0,245.554,246.0045,245.3091,245.4266,45078.0
2023-01-26 13:00:00,250.62,251.12,250.14,250.21,44156.0,245.456,245.9457,244.9859,245.0545,44156.0
2023-01-26 13:30:00,250.25,251.19,250.23,250.72,58571.0,245.0936,246.0143,245.0741,245.554,58571.0
2023-01-26 14:00:00,250.74,251.05,250.59,250.84,50983.0,245.5735,245.8772,245.4266,245.6715,50983.0
2023-01-26 14:30:00,250.85,252.32,250.71,252.32,61516.0,245.6813,247.121,245.5442,247.121,61516.0
2023-01-26 15:00:00,252.34,253.3,252.33,252.86,99245.0,247.1406,248.0808,247.1308,247.6499,99245.0
2023-01-26 15:30:00,252.83,254.89,252.52,254.74,258240.0,247.6205,249.638,247.3169,249.4911,258240.0
2023-01-27 09:30:00,248.0,249.81,244.42,248.69,138274.0,242.89,244.6627,239.3838,243.5658,138274.0
2023-01-27 10:00:00,248.69,256.55,248.09,255.14,135598.0,243.5658,251.2638,242.9781,249.8829,135598.0
2023-01-27 10:30:00,255.31,259.86,254.9,257.26,151953.0,250.0494,254.5056,249.6478,251.9592,151953.0
2023-01-27 11:00:00,257.28,259.45,256.59,258.49,94399.0,251.9788,254.1041,251.303,253.1639,94399.0
2023-01-27 11:30:00,258.67,258.99,254.81,254.81,54915.0,253.3401,253.6536,249.5597,249.5597,54915.0
2023-01-27 12:00:00,254.93,256.53,254.17,255.03,58827.0,249.6772,251.2442,248.9329,249.7752,58827.0
2023-01-27 12:30:00,255.03,256.13,255.0,255.2,28496.0,249.7752,250.8525,249.7458,249.9416,28496.0
2023-01-27 13:00:00,255.27,255.64,254.71,255.54,31605.0,250.0102,250.3726,249.4617,250.2746,31605.0
2023-01-27 13:30:00,255.47,255.47,252.3,253.94,55139.0,250.2061,250.2061,247.1014,248.7076,55139.0
2023-01-27 14:00:00,253.97,255.72,253.9,255.45,48341.0,248.737,250.4509,248.6684,250.1865,48341.0
2023-01-27 14:30:00,255.43,255.46,254.42,254.83,35940.0,250.1669,250.1963,249.1777,249.5793,35940.0
2023-01-27 15:00:00,254.86,255.15,254.5,254.53,55580.0,249.6087,249.8927,249.2561,249.2855,55580.0
2023-01-27 15:30:00,254.53,255.21,254.32,254.8,167502.0,249.2855,249.9514,249.0798,249.5499,167502.0
2023-01-30 09:30:00,256.53,257.4,252.19,252.8,106814.0,251.2442,252.0963,246.9937,247.5911,106814.0
2023-01-30 10:00:00,252.77,255.53,252.76,253.75,92058.0,247.5617,250.2648,247.5519,248.5215,92058.0
2023-01-30 10:30:00,253.98,254.41,252.92,253.66,57922.0,248.7468,249.1679,247.7086,248.4334,57922.0
2023-01-30 11:00:00,253.86,254.05,252.58,252.88,38438.0,248.6293,248.8153,247.3756,247.6695,38438.0
2023-01-30 11:30:00,252.95,253.21,252.01,252.77,33772.0,247.738,247.9927,246.8174,247.5617,33772.0
2023-01-30 12:00:00,252.8,253.89,252.65,253.32,26497.0,247.5911,248.6586,247.4442,248.1004,26497.0
2023-01-30 12:30:00,253.24,253.5,251.56,251.92,35813.0,248.022,248.2767,246.3766,246.7292,35813.0
2023-01-30 13:00:00,251.91,252.86,251.05,252.77,45456.0,246.7194,247.6499,245.8772,247.5617,45456.0
2023-01-30 13:30:00,252.88,254.35,252.88,253.96,54343.0,247.6695,249.1092,247.6695,248.7272,54343.0
2023-01-30 14:00:00,253.98,254.38,253.81,254.01,35026.0,248.7468,249.1385,248.5803,248.7762,35026.0
2023-01-30 14:30:00,254.03,254.75,254.0,254.75,42641.0,248.7958,249.5009,248.7664,249.5009,42641.0
2023-01-30 15:00:00,254.71,255.07,254.44,254.64,62928.0,249.4617,249.8143,249.1973,249.3932,62928.0
2023-01-30 15:30:00,254.61,255.25,253.25,253.29,206761.0,249.3638,249.9906,248.0318,248.071,206761.0
2023-01-31 09:30:00,253.68,254.52,251.36,251.63,87012.0,248.453,249.2757,246.1808,246.4452,87012.0
2023-01-31 10:00:00,251.99,253.24,251.74,252.49,51554.0,246.7978,248.022,246.5529,247.2875,51554.0
2023-01-31 10:30:00,252.48,252.77,251.21,251.99,56802.0,247.2777,247.5617,246.0339,246.7978,56802.0
2023-01-31 11:00:00,252.01,252.45,251.06,252.37,44609.0,246.8174,247.2483,245.887,247.17,44609.0
2023-01-31 11:30:00,252.4,252.45,251.93,252.07,41832.0,247.1993,247.2483,246.739,246.8761,41832.0
2023-01-31 12:00:00,251.95,252.28,251.41,252.06,48320.0,246.7586,247.0818,246.2297,246.8663,48320.0
2023-01-31 12:30:00,252.0,252.65,251.84,252.36,53278.0,246.8076,247.4442,246.6509,247.1602,53278.0
2023-01-31 13:00:00,252.4,254.94,252.4,254.76,65757.0,247.1993,249.687,247.1993,249.5107,65757.0
2023-01-31 13:30:00,254.76,254.8,253.04,253.58,37933.0,249.5107,249.5499,247.8262,248.355,37933.0
2023-01-31 14:00:00,253.58,253.77,252.52,253.06,94809.0,248.355,248.5411,247.3169,247.8457,94809.0
2023-01-31 14:30:00,253.13,253.8,252.63,253.62,44034.0,247.9143,248.5705,247.4246,248.3942,44034.0
2023-01-31 15:00:00,253.61,253.61,252.74,252.97,77235.0,248.3844,248.3844,247.5323,247.7576,77235.0
2023-01-31 15:30:00,252.97,255.07,252.81,255.07,341206.0,247.7576,249.8143,247.6009,249.8143,341206.0
2023-02-01 09:30:00,252.08,257.49,250.24,257.16,90458.0,246.8859,252.1845,245.0838,251.8613,90458.0
2023-02-01 10:00:00,256.98,257.98,255.05,257.68,74685.0,251.685,252.6644,249.7947,252.3705,74685.0
2023-02-01 10:30:00,257.66,258.94,257.46,258.94,75498.0,252.351,253.6046,252.1551,253.6046,75498.0
2023-02-01 11:00:00,258.84,260.13,258.53,259.53,74140.0,253.5066,254.7701,253.203,254.1824,74140.0
2023-02-01 11:30:00,259.53,259.85,257.48,257.48,58944.0,254.1824,254.4958,252.1747,252.1747,58944.0
2023-02-01 12:00:00,257.45,257.64,255.99,257.1,30332.0,252.1453,252.3314,250.7154,251.8025,30332.0
2023-02-01 12:30:00,257.09,257.84,256.71,257.54,38979.0,251.7927,252.5273,251.4205,252.2334,38979.0
2023-02-01 13:00:00,257.54,258.09,256.8,256.8,34359.0,252.2334,252.7721,251.5087,251.5087,34359.0
2023-02-01 13:30:00,256.81,257.61,256.39,257.54,27605.0,251.5185,252.302,251.1071,252.2334,27605.0
2023-02-01 14:00:00,257.3,258.59,256.57,258.03,25230.0,251.9984,253.2618,251.2834,252.7133,25230.0
2023-02-01 14:30:00,258.12,261.96,257.07,261.22,60698.0,252.8015,256.5624,251.7731,255.8376,60698.0
2023-02-01 15:00:00,261.38,263.09,261.1,263.09,55747.0,255.9943,257.6691,255.7201,257.6691,55747.0
2023-02-01 15:30:00,263.03,264.62,261.18,261.62,219399.0,257.6103,259.1676,255.7984,256.2294,219399.0
2023-02-02 09:30:00,260.37,263.5,259.97,260.47,92207.0,255.0051,258.0706,254.6134,255.1031,92207.0
2023-02-02 10:00:00,260.48,263.1,260.25,262.96,36953.0,255.1129,257.6789,254.8876,257.5418,36953.0
2023-02-02 10:30:00,263.0,263.62,262.24,262.32,33229.0,257.5809,258.1882,256.8366,256.9149,33229.0
2023-02-02 11:00:00,262.01,262.36,260.75,261.03,38989.0,256.6113,256.9541,255.3773,255.6515,38989.0
2023-02-02 11:30:00,260.91,261.12,260.17,260.18,34956.0,255.534,255.7397,254.8092,254.819,34956.0
2023-02-02 12:00:00,260.14,261.11,260.07,260.41,19735.0,254.7799,255.7299,254.7113,255.0443,19735.0
2023-02-02 12:30:00,260.4,260.65,259.26,259.42,18788.0,255.0345,255.2794,253.918,254.0747,18788.0
2023-02-02 13:00:00,259.31,259.65,258.29,258.75,26816.0,253.967,254.3,252.968,253.4185,26816.0
2023-02-02 13:30:00,258.71,260.37,258.7,259.9,30855.0,253.3793,255.0051,253.3695,254.5448,30855.0
2023-02-02 14:00:00,260.04,260.21,258.44,258.44,36135.0,254.6819,254.8484,253.1149,253.1149,36135.0
2023-02-02 14:30:00,258.54,259.23,258.28,259.07,33942.0,253.2128,253.8886,252.9582,253.7319,33942.0
2023-02-02 15:00:00,258.98,259.59,257.65,257.83,104992.0,253.6438,254.2412,252.3412,252.5175,104992.0
2023-02-02 15:30:00,257.85,258.19,257.66,258.0,283037.0,252.537,252.87,252.351,252.684,283037.0
2023-02-03 09:30:00,257.99,258.44,256.66,257.42,65502.0,252.6742,253.1149,251.3716,252.1159,65502.0
2023-02-03 10:00:00,257.18,257.89,256.28,257.42,48129.0,251.8809,252.5762,250.9994,252.1159,48129.0
2023-02-03 10:30:00,257.4,258.61,257.26,258.0,26989.0,252.0963,253.2814,251.9592,252.684,26989.0
2023-02-03 11:00:00,258.0,258.22,257.67,258.15,32707.0,252.684,252.8994,252.3608,252.8309,32707.0
2023-02-03 11:30:00,258.15,258.56,257.82,258.05,46891.0,252.8309,253.2324,252.5077,252.7329,46891.0
2023-02-03 12:00:00,258.15,259.59,258.05,259.59,17664.0,252.8309,254.2412,252.7329,254.2412,17664.0
2023-02-03 12:30:00,259.55,260.16,258.5,258.5,46607.0,254.202,254.7994,253.1737,253.1737,46607.0
2023-02-03 13:00:00,258.43,258.57,257.59,257.59,30131.0,253.1051,253.2422,252.2824,252.2824,30131.0
2023-02-03 13:30:00,257.48,257.94,256.87,257.19,26673.0,252.1747,252.6252,251.5772,251.8906,26673.0
2023-02-03 14:00:00,257.11,257.39,256.52,257.39,33755.0,251.8123,252.0865,251.2344,252.0865,33755.0
2023-02-03 14:30:00,257.36,257.85,257.0,257.0,31281.0,252.0571,252.537,251.7046,251.7046,31281.0
2023-02-03 15:00:00,256.93,258.02,256.6,257.69,35583.0,251.636,252.7035,251.3128,252.3803,35583.0
2023-02-03 15:30:00,257.78,258.18,257.05,257.99,93073.0,252.4685,252.8602,251.7535,252.6742,93073.0
2023-02-06 09:30:00,255.63,256.27,254.47,254.71,65995.0,250.3628,250.9896,249.2267,249.4617,65995.0
2023-02-06 10:00:00,254.65,254.85,253.58,254.04,42494.0,249.403,249.5989,248.355,248.8055,42494.0
2023-02-06 10:30:00,254.04,255.07,253.59,254.83,30458.0,248.8055,249.8143,248.3648,249.5793,30458.0
2023-02-06 11:00:00,254.83,254.9,254.21,254.27,27576.0,249.5793,249.6478,248.972,249.0308,27576.0
2023-02-06 11:30:00,254.34,254.47,253.47,253.71,24086.0,249.0994,249.2267,248.2473,248.4823,24086.0
2023-02-06 12:00:00,253.8,254.17,253.5,253.97,17814.0,248.5705,248.9329,248.2767,248.737,17814.0
2023-02-06 12:30:00,254.05,254.53,254.05,254.44,13991.0,248.8153,249.2855,248.8153,249.1973,13991.0
2023-02-06 13:00:00,254.45,255.14,254.33,254.59,14473.0,249.2071,249.8829,249.0896,249.3442,14473.0
2023-02-06 13:30:00,254.51,254.88,254.26,254.59,21795.0,249.2659,249.6282,249.021,249.3442,21795.0
2023-02-06 14:00:00,254.56,254.71,253.44,253.54,23577.0,249.3148,249.4617,248.2179,248.3159,23577.0
2023-02-06 14:30:00,253.6,253.75,252.97,253.58,24539.0,248.3746,248.5215,247.7576,248.355,24539.0
2023-02-06 15:00:00,253.57,253.69,252.86,253.02,35712.0,248.3452,248.4628,247.6499,247.8066,35712.0
2023-02-06 15:30:00,252.99,253.52,252.71,253.52,119867.0,247.7772,248.2963,247.503,248.2963,119867.0
2023-02-07 09:30:00,251.91,252.55,251.21,251.74,61743.0,246.7194,247.3463,246.0339,246.5529,61743.0
2023-02-07 10:00:00,251.8,253.43,251.67,252.8,30905.0,246.6117,248.2081,246.4844,247.5911,30905.0
2023-02-07 10:30:00,252.87,252.87,252.0,252.57,31453.0,247.6597,247.6597,246.8076,247.3658,31453.0
2023-02-07 11:00:00,252.68,253.85,252.39,253.84,24568.0,247.4736,248.6195,247.1895,248.6097,24568.0
2023-02-07 11:30:00,254.0,254.43,253.53,253.68,20683.0,248.7664,249.1875,248.3061,248.453,20683.0
2023-02-07 12:00:00,253.55,253.88,253.21,253.29,19918.0,248.3256,248.6488,247.9927,248.071,19918.0
2023-02-07 12:30:00,253.35,255.44,253.11,255.25,48634.0,248.1298,250.1767,247.8947,249.9906,48634.0
2023-02-07 13:00:00,255.26,255.64,253.73,253.81,21428.0,250.0004,250.3726,248.5019,248.5803,21428.0
2023-02-07 13:30:00,253.47,253.48,252.39,253.21,17835.0,248.2473,248.2571,247.1895,247.9927,17835.0
2023-02-07 14:00:00,253.21,255.6,253.21,255.55,25176.0,247.9927,250.3334,247.9927,250.2844,25176.0
2023-02-07 14:30:00,255.47,255.65,254.91,255.41,25777.0,250.2061,250.3824,249.6576,250.1473,25777.0
2023-02-07 15:00:00,255.49,255.91,254.81,255.74,31455.0,250.2257,250.637,249.5597,250.4705,31455.0
2023-02-07 15:30:00,255.7,256.19,255.06,255.24,112953.0,250.4313,250.9112,249.8045,249.9808,112953.0
2023-02-08 09:30:00,255.88,257.53,255.08,257.53,40986.0,250.6076,252.2236,249.8241,252.2236,40986.0
2023-02-08 10:00:00,257.77,258.79,256.92,258.41,37046.0,252.4587,253.4577,251.6262,253.0855,37046.0
2023-02-08 10:30:00,258.21,258.5,257.78,258.22,28795.0,252.8896,253.1737,252.4685,252.8994,28795.0
2023-02-08 11:00:00,258.32,258.51,257.23,257.35,26861.0,252.9974,253.1834,251.9298,252.0473,26861.0
2023-02-08 11:30:00,257.52,257.91,256.9,257.24,16649.0,252.2138,252.5958,251.6066,251.9396,16649.0
2023-02-08 12:00:00,257.22,258.03,256.79,257.31,24152.0,251.92,252.7133,251.4989,252.0082,24152.0
2023-02-08 12:30:00,257.38,257.89,256.97,257.43,14212.0,252.0767,252.5762,251.6752,252.1257,14212.0
2023-02-08 13:00:00,257.4,258.78,257.4,258.53,21604.0,252.0963,253.4479,252.0963,253.203,21604.0
2023-02-08 13:30:00,258.43,258.47,257.4,257.67,12638.0,253.1051,253.1443,252.0963,252.3608,12638.0
2023-02-08 14:00:00,257.54,257.54,256.18,256.18,13965.0,252.2334,252.2334,250.9015,250.9015,13965.0
2023-02-08 14:30:00,256.2,257.27,256.2,257.27,17779.0,250.921,251.969,250.921,251.969,17779.0
2023-02-08 15:00:00,257.25,257.26,256.24,256.29,27716.0,251.9494,251.9592,250.9602,251.0092,27716.0
2023-02-08 15:30:00,256.28,257.23,256.03,256.37,85904.0,250.9994,251.9298,250.7545,251.0875,85904.0
2023-02-09 09:30:00,260.0,260.37,256.95,257.36,53674.0,254.6427,255.0051,251.6556,252.0571,53674.0
2023-02-09 10:00:00,257.42,259.27,257.25,259.0,29148.0,252.1159,253.9278,251.9494,253.6633,29148.0
2023-02-09 10:30:00,258.94,259.25,258.38,259.0,22553.0,253.6046,253.9082,253.0561,253.6633,22553.0
2023-02-09 11:00:00,259.08,259.15,258.31,258.81,19822.0,253.7417,253.8103,252.9876,253.4773,19822.0
2023-02-09 11:30:00,258.87,258.88,258.5,258.7,14822.0,253.536,253.5458,253.1737,253.3695,14822.0
2023-02-09 12:00:00,258.72,258.94,258.48,258.8,12287.0,253.3891,253.6046,253.1541,253.4675,12287.0
2023-02-09 12:30:00,258.81,258.81,257.72,258.0,12516.0,253.4773,253.4773,252.4097,252.684,12516.0
2023-02-09 13:00:00,258.0,258.17,257.73,257.88,13318.0,252.684,252.8505,252.4195,252.5664,13318.0
2023-02-09 13:30:00,257.82,258.29,257.65,258.13,16570.0,252.5077,252.968,252.3412,252.8113,16570.0
2023-02-09 14:00:00,258.22,258.22,257.73,257.77,16055.0,252.8994,252.8994,252.4195,252.4587,16055.0
2023-02-09 14:30:00,257.94,258.12,257.2,257.65,23845.0,252.6252,252.8015,251.9004,252.3412,23845.0
2023-02-09 15:00:00,257.64,257.64,256.18,256.33,30713.0,252.3314,252.3314,250.9015,251.0484,30713.0
2023-02-09 15:30:00,256.25,256.67,255.58,256.11,94748.0,250.97,251.3814,250.3138,250.8329,94748.0
2023-02-10 09:30:00,255.55,257.47,255.23,257.29,42949.0,250.2844,252.1649,249.971,251.9886,42949.0
2023-02-10 10:00:00,257.13,257.83,256.39,257.76,50277.0,251.8319,252.5175,251.1071,252.4489,50277.0
2023-02-10 10:30:00,257.7,257.7,256.16,256.82,26663.0,252.3901,252.3901,250.8819,251.5283,26663.0
2023-02-10 11:00:00,256.78,257.9,256.57,256.67,71143.0,251.4891,252.586,251.2834,251.3814,71143.0
2023-02-10 11:30:00,256.77,257.56,256.55,257.23,27993.0,251.4793,252.253,251.2638,251.9298,27993.0
2023-02-10 12:00:00,257.23,257.57,256.91,257.03,32372.0,251.9298,252.2628,251.6164,251.7339,32372.0
2023-02-10 12:30:00,257.08,257.73,256.99,257.35,50170.0,251.7829,252.4195,251.6948,252.0473,50170.0
2023-02-10 13:00:00,257.47,257.91,257.13,257.68,22343.0,252.1649,252.5958,251.8319,252.3705,22343.0
2023-02-10 13:30:00,257.62,257.68,256.19,256.36,17562.0,252.3118,252.3705,250.9112,251.0777,17562.0
2023-02-10 14:00:00,256.21,256.42,255.56,255.73,30248.0,250.9308,251.1365,250.2942,250.4607,30248.0
2023-02-10 14:30:00,255.69,256.16,255.52,255.75,21596.0,250.4216,250.8819,250.2551,250.4803,21596.0
2023-02-10 15:00:00,255.82,256.59,255.74,256.2,46544.0,250.5489,251.303,250.4705,250.921,46544.0
2023-02-10 15:30:00,256.28,256.87,256.18,256.68,93295.0,250.9994,251.5772,250.9015,251.3912,93295.0
2023-02-13 09:30:00,258.25,260.77,257.59,259.66,60303.0,252.9288,255.3969,252.2824,254.3098,60303.0
2023-02-13 10:00:00,259.86,260.79,259.55,260.11,22190.0,254.5056,255.4165,254.202,254.7505,22190.0
2023-02-13 10:30:00,260.3,260.48,259.65,260.06,20886.0,254.9366,255.1129,254.3,254.7015,20886.0
2023-02-13 11:00:00,260.05,260.51,259.02,259.37,20272.0,254.6917,255.1422,253.6829,254.0257,20272.0
2023-02-13 11:30:00,259.4,260.25,259.4,259.81,22654.0,254.0551,254.8876,254.0551,254.4567,22654.0
2023-02-13 12:00:00,259.94,260.13,259.8,260.13,11604.0,254.584,254.7701,254.4469,254.7701,11604.0
2023-02-13 12:30:00,260.15,260.89,260.07,260.7,16889.0,254.7897,255.5144,254.7113,255.3283,16889.0
2023-02-13 13:00:00,260.62,260.62,260.0,260.12,30614.0,255.25,255.25,254.6427,254.7603,30614.0
2023-02-13 13:30:00,260.18,260.24,259.64,260.04,36688.0,254.819,254.8778,254.2902,254.6819,36688.0
2023-02-13 14:00:00,260.19,260.6,259.73,259.86,18166.0,254.8288,255.2304,254.3783,254.5056,18166.0
2023-02-13 14:30:00,259.85,260.36,259.55,260.27,21880.0,254.4958,254.9953,254.202,254.9072,21880.0
2023-02-13 15:00:00,260.23,260.23,259.58,260.03,26309.0,254.868,254.868,254.2314,254.6721,26309.0
2023-02-13 15:30:00,260.03,260.44,259.71,260.23,75480.0,254.6721,255.0737,254.3587,254.868,75480.0
2023-02-14 09:30:00,259.48,261.2,258.6,261.11,52532.0,254.1335,255.818,253.2716,255.7299,52532.0
2023-02-14 10:00:00,261.11,262.38,261.06,261.36,27956.0,255.7299,256.9737,255.6809,255.9747,27956.0
2023-02-14 10:30:00,261.28,261.43,259.17,259.85,45624.0,255.8964,256.0433,253.8298,254.4958,45624.0
2023-02-14 11:00:00,259.78,260.58,259.31,259.31,16843.0,254.4273,255.2108,253.967,253.967,16843.0
2023-02-14 11:30:00,259.38,259.38,257.3,258.09,48493.0,254.0355,254.0355,251.9984,252.7721,48493.0
2023-02-14 12:00:00,257.97,259.09,257.59,258.88,19115.0,252.6546,253.7515,252.2824,253.5458,19115.0
2023-02-14 12:30:00,258.77,258.97,258.1,258.35,29430.0,253.4381,253.634,252.7819,253.0267,29430.0
2023-02-14 13:00:00,258.4,259.58,258.25,259.16,39352.0,253.0757,254.2314,252.9288,253.8201,39352.0
2023-02-14 13:30:00,259.11,259.25,258.53,258.73,15445.0,253.7711,253.9082,253.203,253.3989,15445.0
2023-02-14 14:00:00,258.65,259.05,258.3,258.45,15374.0,253.3206,253.7123,252.9778,253.1247,15374.0
2023-02-14 14:30:00,258.56,259.01,258.56,258.73,11889.0,253.2324,253.6731,253.2324,253.3989,11889.0
2023-02-14 15:00:00,258.8,259.06,258.33,258.75,26924.0,253.4675,253.7221,253.0072,253.4185,26924.0
2023-02-14 15:30:00,258.73,259.66,258.4,259.0,84751.0,253.3989,254.3098,253.0757,253.6633,84751.0
2023-02-15 09:30:00,257.17,258.15,256.54,257.54,43344.0,251.8711,252.8309,251.254,252.2334,43344.0
2023-02-15 10:00:00,257.54,257.73,256.69,256.93,31263.0,252.2334,252.4195,251.4009,251.636,31263.0
2023-02-15 10:30:00,256.75,257.75,256.75,257.63,32441.0,251.4597,252.4391,251.4597,252.3216,32441.0
2023-02-15 11:00:00,257.69,258.86,257.69,258.43,19049.0,252.3803,253.5262,252.3803,253.1051,19049.0
2023-02-15 11:30:00,258.46,259.1,258.08,258.6,10694.0,253.1345,253.7613,252.7623,253.2716,10694.0
2023-02-15 12:00:00,258.59,258.83,257.76,257.76,11028.0,253.2618,253.4969,252.4489,252.4489,11028.0
2023-02-15 12:30:00,257.69,258.34,257.12,258.27,12925.0,252.3803,253.0169,251.8221,252.9484,12925.0
2023-02-15 13:00:00,258.35,258.64,258.14,258.38,13561.0,253.0267,253.3108,252.8211,253.0561,13561.0
2023-02-15 13:30:00,258.38,259.37,258.38,259.37,13410.0,253.0561,254.0257,253.0561,254.0257,13410.0
2023-02-15 14:00:00,259.5,259.66,258.77,259.0,27112.0,254.153,254.3098,253.4381,253.6633,27112.0
2023-02-15 14:30:00,258.88,259.23,258.74,258.87,24075.0,253.5458,253.8886,253.4087,253.536,24075.0
2023-02-15 15:00:00,259.0,259.58,258.78,259.42,19037.0,253.6633,254.2314,253.4479,254.0747,19037.0
2023-02-15 15:30:00,259.5,259.55,258.54,259.08,66455.0,254.153,254.202,253.2128,253.7417,66455.0
2023-02-16 09:30:00,256.0,258.37,255.93,257.57,41041.0,250.7252,253.0463,250.6566,252.2628,41041.0
2023-02-16 10:00:00,257.6,259.12,257.21,258.92,47891.0,252.2922,253.7809,251.9102,253.585,47891.0
2023-02-16 10:30:00,259.08,259.27,258.45,258.8,14023.0,253.7417,253.9278,253.1247,253.4675,14023.0
2023-02-16 11:00:00,259.06,260.4,259.06,260.4,22798.0,253.7221,255.0345,253.7221,255.0345,22798.0
2023-02-16 11:30:00,260.35,261.41,260.11,261.4,26466.0,254.9855,256.0237,254.7505,256.0139,26466.0
2023-02-16 12:00:00,261.36,261.85,261.1,261.7,15102.0,255.9747,256.4546,255.7201,256.3077,15102.0
2023-02-16 12:30:00,261.75,262.78,261.75,262.58,123655.0,256.3567,257.3655,256.3567,257.1696,123655.0
2023-02-16 13:00:00,262.61,263.13,262.29,262.47,37020.0,257.199,257.7083,256.8856,257.0619,37020.0
2023-02-16 13:30:00,262.29,262.44,260.74,261.34,29089.0,256.8856,257.0325,255.3675,255.9551,29089.0
2023-02-16 14:00:00,261.37,263.06,261.37,262.9,22344.0,255.9845,257.6397,255.9845,257.483,22344.0
2023-02-16 14:30:00,262.9,262.98,262.37,262.67,19845.0,257.483,257.5613,256.9639,257.2577,19845.0
2023-02-16 15:00:00,262.67,263.14,262.2,262.92,56599.0,257.2577,257.718,256.7974,257.5026,56599.0
2023-02-16 15:30:00,262.92,263.6,262.65,263.18,126264.0,257.5026,258.1686,257.2381,257.7572,126264.0
2023-02-17 09:30:00,262.27,263.97,262.27,263.24,92732.0,256.866,258.5309,256.866,257.816,92732.0
2023-02-17 10:00:00,263.11,263.68,262.76,262.84,25293.0,257.6887,258.2469,257.3459,257.4242,25293.0
2023-02-17 10:30:00,262.94,263.55,261.72,262.0,46881.0,257.5222,258.1196,256.3273,256.6015,46881.0
2023-02-17 11:00:00,261.93,262.3,261.8,261.98,23263.0,256.533,256.8954,256.4057,256.5819,23263.0
2023-02-17 11:30:00,262.05,263.07,261.91,262.36,32835.0,256.6505,257.6495,256.5134,256.9541,32835.0
2023-02-17 12:00:00,262.4,263.19,262.4,263.07,16609.0,256.9933,257.767,256.9933,257.6495,16609.0
2023-02-17 12:30:00,263.04,263.48,262.58,262.58,11892.0,257.6201,258.051,257.1696,257.1696,11892.0
2023-02-17 13:00:00,262.62,263.17,262.44,263.05,15699.0,257.2088,257.7474,257.0325,257.6299,15699.0
2023-02-17 13:30:00,263.03,263.59,263.03,263.34,19467.0,257.6103,258.1588,257.6103,257.9139,19467.0
2023-02-17 14:00:00,263.39,263.92,263.15,263.87,26193.0,257.9629,258.482,257.7278,258.433,26193.0
2023-02-17 14:30:00,263.87,264.1,263.66,263.75,21688.0,258.433,258.6583,258.2273,258.3155,21688.0
2023-02-17 15:00:00,263.77,263.79,262.73,262.85,36379.0,258.3351,258.3547,257.3165,257.434,36379.0
2023-02-17 15:30:00,262.92,263.33,262.35,262.9,94645.0,257.5026,257.9041,256.9443,257.483,94645.0
2023-02-21 09:30:00,259.59,261.63,258.92,259.22,64779.0,254.2412,256.2392,253.585,253.8788,64779.0
2023-02-21 10:00:00,259.37,259.47,257.55,258.07,60027.0,254.0257,254.1237,252.2432,252.7525,60027.0
2023-02-21 10:30:00,258.07,258.87,257.59,257.83,34696.0,252.7525,253.536,252.2824,252.5175,34696.0
2023-02-21 11:00:00,257.83,257.83,256.86,256.88,17588.0,252.5175,252.5175,251.5674,251.587,17588.0
2023-02-21 11:30:00,257.07,257.43,256.6,257.03,26146.0,251.7731,252.1257,251.3128,251.7339,26146.0
2023-02-21 12:00:00,257.26,257.6,256.92,257.52,46938.0,251.9592,252.2922,251.6262,252.2138,46938.0
2023-02-21 12:30:00,257.52,257.57,256.74,257.43,14650.0,252.2138,252.2628,251.4499,252.1257,14650.0
2023-02-21 13:00:00,257.46,257.6,256.08,256.18,18876.0,252.1551,252.2922,250.8035,250.9015,18876.0
2023-02-21 13:30:00,256.11,256.62,256.11,256.23,15586.0,250.8329,251.3324,250.8329,250.9504,15586.0
2023-02-21 14:00:00,256.24,256.24,255.57,255.98,16029.0,250.9602,250.9602,250.304,250.7056,16029.0
2023-02-21 14:30:00,256.02,256.61,256.01,256.15,14893.0,250.7448,251.3226,250.735,250.8721,14893.0
2023-02-21 15:00:00,256.15,256.64,256.15,256.64,21906.0,250.8721,251.352,250.8721,251.352,21906.0
2023-02-21 15:30:00,256.64,257.12,255.98,256.08,96199.0,251.352,251.8221,250.7056,250.8035,96199.0
2023-02-22 09:30:00,256.25,257.28,255.52,257.28,83206.0,250.97,251.9788,250.2551,251.9788,83206.0
2023-02-22 10:00:00,257.41,257.7,256.71,256.91,24004.0,252.1061,252.3901,251.4205,251.6164,24004.0
2023-02-22 10:30:00,256.62,256.62,254.71,256.1,112069.0,251.3324,251.3324,249.4617,250.8231,112069.0
2023-02-22 11:00:00,256.32,256.86,256.23,256.49,17836.0,251.0386,251.5674,250.9504,251.2051,17836.0
2023-02-22 11:30:00,256.34,256.57,255.97,256.0,20273.0,251.0582,251.2834,250.6958,250.7252,20273.0
2023-02-22 12:00:00,255.98,256.89,255.94,256.63,14497.0,250.7056,251.5968,250.6664,251.3422,14497.0
2023-02-22 12:30:00,256.63,257.05,256.26,256.66,20540.0,251.3422,251.7535,250.9798,251.3716,20540.0
2023-02-22 13:00:00,256.59,257.57,256.41,257.57,21260.0,251.303,252.2628,251.1267,252.2628,21260.0
2023-02-22 13:30:00,257.5,257.51,256.75,257.0,19738.0,252.1943,252.2041,251.4597,251.7046,19738.0
2023-02-22 14:00:00,256.82,257.21,255.86,256.32,23719.0,251.5283,251.9102,250.588,251.0386,23719.0
2023-02-22 14:30:00,256.25,256.31,254.6,254.61,36167.0,250.97,251.0288,249.354,249.3638,36167.0
2023-02-22 15:00:00,254.59,254.78,254.13,254.14,31923.0,249.3442,249.5303,248.8937,248.9035,31923.0
2023-02-22 15:30:00,254.13,254.4,253.66,254.16,104686.0,248.8937,249.1581,248.4334,248.9231,104686.0
2023-02-23 09:30:00,253.79,256.09,251.2,255.49,116302.0,248.5607,250.8133,246.0241,250.2257,116302.0
2023-02-23 10:00:00,255.63,255.91,254.12,255.3,40078.0,250.3628,250.637,248.8839,250.0396,40078.0
2023-02-23 10:30:00,255.26,255.37,253.87,254.55,33362.0,250.0004,250.1081,248.6391,249.305,33362.0
2023-02-23 11:00:00,254.56,254.99,253.67,253.76,54190.0,249.3148,249.736,248.4432,248.5313,54190.0
2023-02-23 11:30:00,253.76,253.86,251.95,252.31,35809.0,248.5313,248.6293,246.7586,247.1112,35809.0
2023-02-23 12:00:00,252.22,252.71,251.84,251.99,45742.0,247.0231,247.503,246.6509,246.7978,45742.0
2023-02-23 12:30:00,252.02,252.77,251.92,252.45,77938.0,246.8272,247.5617,246.7292,247.2483,77938.0
2023-02-23 13:00:00,252.41,252.67,251.91,252.01,50814.0,247.2091,247.4638,246.7194,246.8174,50814.0
2023-02-23 13:30:00,252.05,252.09,251.23,251.53,39202.0,246.8566,246.8957,246.0534,246.3473,39202.0
2023-02-23 14:00:00,251.5,252.3,251.2,252.25,125238.0,246.3179,247.1014,246.0241,247.0524,125238.0
2023-02-23 14:30:00,252.24,252.26,251.37,251.5,53428.0,247.0426,247.0622,246.1906,246.3179,53428.0
2023-02-23 15:00:00,251.5,252.14,251.1,251.9,77005.0,246.3179,246.9447,245.9261,246.7096,77005.0
2023-02-23 15:30:00,251.85,252.2,251.42,252.02,210976.0,246.6607,247.0035,246.2395,246.8272,210976.0
2023-02-24 09:30:00,249.49,250.33,247.28,247.32,70624.0,244.3493,245.172,242.1848,242.224,70624.0
2023-02-24 10:00:00,247.3,247.82,245.89,246.39,60791.0,242.2044,242.7137,240.8235,241.3132,60791.0
2023-02-24 10:30:00,246.49,248.38,246.37,247.57,75947.0,241.4111,243.2622,241.2936,242.4689,75947.0
2023-02-24 11:00:00,247.86,248.99,247.58,248.46,57712.0,242.7529,243.8596,242.4787,243.3405,57712.0
2023-02-24 11:30:00,248.43,248.7,247.87,248.13,61464.0,243.3111,243.5756,242.7627,243.0173,61464.0
2023-02-24 12:00:00,248.23,248.23,247.03,247.31,43642.0,243.1153,243.1153,241.94,242.2142,43642.0
2023-02-24 12:30:00,247.39,247.9,246.53,246.7,53221.0,242.2926,242.7921,241.4503,241.6168,53221.0
2023-02-24 13:00:00,246.68,247.74,246.36,247.23,63436.0,241.5972,242.6354,241.2838,242.1359,63436.0
2023-02-24 13:30:00,247.23,248.15,246.93,247.95,76838.0,242.1359,243.0369,241.842,242.841,76838.0
2023-02-24 14:00:00,247.95,249.27,247.95,248.52,147436.0,242.841,244.1338,242.841,243.3993,147436.0
2023-02-24 14:30:00,248.44,249.15,248.18,249.06,40962.0,243.3209,244.0163,243.0663,243.9282,40962.0
2023-02-24 15:00:00,249.07,249.3,248.65,248.83,62492.0,243.938,244.1632,243.5266,243.7029,62492.0
2023-02-24 15:30:00,248.83,249.27,248.18,249.23,159664.0,243.7029,244.1338,243.0663,244.0947,159664.0
2023-02-27 09:30:00,252.73,252.73,249.58,249.67,47286.0,247.5225,247.5225,244.4374,244.5256,47286.0
2023-02-27 10:00:00,249.79,251.28,249.78,250.88,41614.0,244.6431,246.1024,244.6333,245.7107,41614.0
2023-02-27 10:30:00,250.77,250.82,248.97,249.49,34237.0,245.6029,245.6519,243.84,244.3493,34237.0
2023-02-27 11:00:00,249.51,250.26,248.97,249.06,30468.0,244.3689,245.1034,243.84,243.9282,30468.0
2023-02-27 11:30:00,249.14,249.43,248.61,249.34,27148.0,244.0065,244.2905,243.4874,244.2024,27148.0
2023-02-27 12:00:00,249.36,249.85,249.16,249.78,25013.0,244.222,244.7019,244.0261,244.6333,25013.0
2023-02-27 12:30:00,249.76,250.1,249.35,249.38,29780.0,244.6137,244.9467,244.2122,244.2416,29780.0
2023-02-27 13:00:00,249.32,250.4,249.28,249.8,24677.0,244.1828,245.2406,244.1436,244.6529,24677.0
2023-02-27 13:30:00,249.86,249.92,249.24,249.55,15522.0,244.7117,244.7704,244.1045,244.4081,15522.0
2023-02-27 14:00:00,249.59,249.77,248.15,248.16,30310.0,244.4472,244.6235,243.0369,243.0467,30310.0
2023-02-27 14:30:00,248.25,248.59,247.9,247.95,35012.0,243.1349,243.4678,242.7921,242.841,35012.0
2023-02-27 15:00:00,247.92,248.02,246.79,247.36,41158.0,242.8117,242.9096,241.7049,242.2632,41158.0
2023-02-27 15:30:00,247.31,248.1,246.3,248.04,172537.0,242.2142,242.9879,241.225,242.9292,172537.0
2023-02-28 09:30:00,245.86,247.4,244.55,246.41,98364.0,240.7941,242.3024,239.5111,241.3328,98364.0
2023-02-28 10:00:00,246.46,247.52,244.45,244.7,68318.0,241.3817,242.4199,239.4131,239.658,68318.0
2023-02-28 10:30:00,244.56,245.5,243.58,243.74,52661.0,239.5209,240.4415,238.5611,238.7178,52661.0
2023-02-28 11:00:00,243.74,245.17,243.74,244.86,33502.0,238.7178,240.1183,238.7178,239.8147,33502.0
2023-02-28 11:30:00,244.87,244.87,242.97,243.24,25779.0,239.8245,239.8245,237.9636,238.2281,25779.0
2023-02-28 12:00:00,243.26,243.26,242.34,242.86,38555.0,238.2477,238.2477,237.3466,237.8559,38555.0
2023-02-28 12:30:00,242.88,244.12,242.82,243.86,38588.0,237.8755,239.0899,237.8167,238.8353,38588.0
2023-02-28 13:00:00,243.99,244.26,243.62,243.88,32198.0,238.9626,239.2271,238.6003,238.8549,32198.0
2023-02-28 13:30:00,243.88,244.6,243.73,244.24,28961.0,238.8549,239.5601,238.708,239.2075,28961.0
2023-02-28 14:00:00,244.18,244.33,242.73,242.73,39632.0,239.1487,239.2956,237.7286,237.7286,39632.0
2023-02-28 14:30:00,242.74,243.47,242.53,243.22,58130.0,237.7384,238.4533,237.5327,238.2085,58130.0
2023-02-28 15:00:00,243.18,243.2,242.07,242.5,72110.0,238.1693,238.1889,237.0822,237.5033,72110.0
2023-02-28 15:30:00,242.5,243.55,241.94,243.32,214974.0,237.5033,238.5317,236.9549,238.3064,214974.0
2023-03-01 09:30:00,241.81,243.06,240.41,240.85,46919.0,236.8275,238.0518,235.4564,235.8873,46919.0
2023-03-01 10:00:00,240.72,243.33,240.0,243.14,43551.0,235.76,238.3162,235.0548,238.1301,43551.0
2023-03-01 10:30:00,243.12,244.28,242.76,243.99,23841.0,238.1106,239.2467,237.758,238.9626,23841.0
2023-03-01 11:00:00,243.99,244.02,242.28,243.47,20322.0,238.9626,238.992,237.2879,238.4533,20322.0
2023-03-01 11:30:00,243.33,244.44,242.99,244.41,21098.0,238.3162,239.4034,237.9832,239.374,21098.0
2023-03-01 12:00:00,244.43,244.99,243.76,244.72,24980.0,239.3936,239.942,238.7374,239.6776,24980.0
2023-03-01 12:30:00,244.79,245.19,244.27,244.33,25411.0,239.7461,240.1379,239.2369,239.2956,25411.0
2023-03-01 13:00:00,244.23,244.62,243.96,243.97,15094.0,239.1977,239.5796,238.9332,238.943,15094.0
2023-03-01 13:30:00,244.04,244.25,243.83,244.14,13909.0,239.0116,239.2173,238.8059,239.1095,13909.0
2023-03-01 14:00:00,244.19,244.28,243.73,244.03,17650.0,239.1585,239.2467,238.708,239.0018,17650.0
2023-03-01 14:30:00,243.78,244.01,243.62,243.83,16620.0,238.757,238.9822,238.6003,238.8059,16620.0
2023-03-01 15:00:00,243.92,244.11,243.4,243.83,20425.0,238.8941,239.0802,238.3848,238.8059,20425.0
2023-03-01 15:30:00,243.78,244.47,243.61,244.31,119145.0,238.757,239.4327,238.5905,239.276,119145.0
2023-03-02 09:30:00,242.18,243.74,242.15,242.44,34471.0,237.1899,238.7178,237.1605,237.4446,34471.0
2023-03-02 10:00:00,242.49,242.95,241.48,242.56,22143.0,237.4935,237.9441,236.5043,237.5621,22143.0
2023-03-02 10:30:00,242.55,243.06,241.32,242.29,65441.0,237.5523,238.0518,236.3476,237.2977,65441.0
2023-03-02 11:00:00,242.34,242.85,241.89,242.59,23287.0,237.3466,237.8461,236.9059,237.5915,23287.0
2023-03-02 11:30:00,242.61,243.24,242.46,243.03,21129.0,237.6111,238.2281,237.4642,238.0224,21129.0
2023-03-02 12:00:00,243.01,243.1,241.7,241.91,13915.0,238.0028,238.091,236.7198,236.9255,13915.0
2023-03-02 12:30:00,242.01,242.88,242.01,242.87,15593.0,237.0234,237.8755,237.0234,237.8657,15593.0
2023-03-02 13:00:00,242.86,242.86,242.06,242.17,19455.0,237.8559,237.8559,237.0724,237.1801,19455.0
2023-03-02 13:30:00,242.27,243.64,242.23,243.62,25563.0,237.2781,238.6198,237.2389,238.6003,25563.0
2023-03-02 14:00:00,243.62,244.06,243.41,243.52,19821.0,238.6003,239.0312,238.3946,238.5023,19821.0
2023-03-02 14:30:00,243.55,243.77,242.46,242.55,38280.0,238.5317,238.7472,237.4642,237.5523,38280.0
2023-03-02 15:00:00,242.53,243.76,242.11,243.76,55206.0,237.5327,238.7374,237.1214,238.7374,55206.0
2023-03-02 15:30:00,243.75,244.06,243.05,243.78,133536.0,238.7276,239.0312,238.042,238.757,133536.0
2023-03-03 09:30:00,245.19,247.31,245.14,245.98,83327.0,240.1379,242.2142,240.0889,240.9116,83327.0
2023-03-03 10:00:00,246.29,246.29,244.86,245.74,62600.0,241.2152,241.2152,239.8147,240.6766,62600.0
2023-03-03 10:30:00,245.74,246.14,245.22,245.56,24629.0,240.6766,241.0683,240.1673,240.5003,24629.0
2023-03-03 11:00:00,245.55,246.15,245.48,245.84,24069.0,240.4905,241.0781,240.4219,240.7745,24069.0
2023-03-03 11:30:00,245.85,247.71,245.78,247.71,29586.0,240.7843,242.606,240.7157,242.606,29586.0
2023-03-03 12:00:00,247.61,247.93,247.15,247.28,28738.0,242.508,242.8214,242.0575,242.1848,28738.0
2023-03-03 12:30:00,247.33,247.98,247.3,247.93,19539.0,242.2338,242.8704,242.2044,242.8214,19539.0
2023-03-03 13:00:00,247.77,248.71,247.65,248.69,24605.0,242.6647,243.5854,242.5472,243.5658,24605.0
2023-03-03 13:30:00,248.66,248.82,248.38,248.65,25881.0,243.5364,243.6931,243.2622,243.5266,25881.0
2023-03-03 14:00:00,248.68,249.77,248.43,249.75,38915.0,243.556,244.6235,243.3111,244.6039,38915.0
2023-03-03 14:30:00,249.71,249.93,249.47,249.62,33038.0,244.5648,244.7802,244.3297,244.4766,33038.0
2023-03-03 15:00:00,249.71,250.06,249.34,249.72,40444.0,244.5648,244.9076,244.2024,244.5746,40444.0
2023-03-03 15:30:00,249.74,250.56,249.65,249.92,166325.0,244.5942,245.3973,244.506,244.7704,166325.0
2023-03-06 09:30:00,249.5,250.69,247.95,250.47,73692.0,244.3591,245.5246,242.841,245.3091,73692.0
2023-03-06 10:00:00,250.21,250.75,248.72,248.94,35644.0,245.0545,245.5833,243.5952,243.8106,35644.0
2023-03-06 10:30:00,248.94,250.52,248.93,250.39,25237.0,243.8106,245.3581,243.8008,245.2308,25237.0
2023-03-06 11:00:00,250.49,251.13,250.43,250.75,18995.0,245.3287,245.9555,245.2699,245.5833,18995.0
2023-03-06 11:30:00,250.84,251.95,250.73,251.94,30354.0,245.6715,246.7586,245.5638,246.7488,30354.0
2023-03-06 12:00:00,251.82,252.31,251.64,252.11,23158.0,246.6313,247.1112,246.455,246.9153,23158.0
2023-03-06 12:30:00,252.15,252.41,251.63,251.88,46194.0,246.9545,247.2091,246.4452,246.6901,46194.0
2023-03-06 13:00:00,251.88,252.08,251.6,251.82,24090.0,246.6901,246.8859,246.4158,246.6313,24090.0
2023-03-06 13:30:00,251.75,251.87,251.07,251.23,26680.0,246.5627,246.6803,245.8967,246.0534,26680.0
2023-03-06 14:00:00,251.22,251.3,250.45,250.88,59431.0,246.0437,246.122,245.2895,245.7107,59431.0
2023-03-06 14:30:00,250.93,251.37,250.92,251.23,23190.0,245.7596,246.1906,245.7498,246.0534,23190.0
2023-03-06 15:00:00,251.23,251.43,250.88,250.91,34526.0,246.0534,246.2493,245.7107,245.74,34526.0
2023-03-06 15:30:00,250.84,251.97,250.78,251.74,100168.0,245.6715,246.7782,245.6127,246.5529,100168.0
2023-03-07 09:30:00,252.35,252.56,250.55,251.3,74657.0,247.1504,247.356,245.3875,246.122,74657.0
2023-03-07 10:00:00,251.15,251.4,249.1,249.79,71692.0,245.9751,246.2199,243.9673,244.6431,71692.0
2023-03-07 10:30:00,249.8,250.65,247.67,247.67,25738.0,244.6529,245.4854,242.5668,242.5668,25738.0
2023-03-07 11:00:00,247.66,247.98,247.15,247.15,14169.0,242.557,242.8704,242.0575,242.0575,14169.0
2023-03-07 11:30:00,247.11,247.48,246.54,246.54,19627.0,242.0183,242.3807,241.4601,241.4601,19627.0
2023-03-07 12:00:00,246.69,247.0,245.93,246.31,30067.0,241.607,241.9106,240.8627,241.2348,30067.0
2023-03-07 12:30:00,246.2,246.54,245.67,246.07,11440.0,241.1271,241.4601,240.608,240.9998,11440.0
2023-03-07 13:00:00,245.98,245.98,245.12,245.47,17078.0,240.9116,240.9116,240.0693,240.4121,17078.0
2023-03-07 13:30:00,245.49,246.04,245.02,245.13,29407.0,240.4317,240.9704,239.9714,240.0791,29407.0
2023-03-07 14:00:00,245.17,245.74,244.95,245.7,22256.0,240.1183,240.6766,239.9028,240.6374,22256.0
2023-03-07 14:30:00,245.73,245.83,244.76,244.91,15347.0,240.6668,240.7647,239.7168,239.8637,15347.0
2023-03-07 15:00:00,244.97,245.69,244.75,245.43,27524.0,239.9224,240.6276,239.707,240.373,27524.0
2023-03-07 15:30:00,245.49,245.78,244.94,245.33,100539.0,240.4317,240.7157,239.8931,240.275,100539.0
2023-03-08 09:30:00,244.98,249.99,244.98,249.77,121933.0,239.9322,244.839,239.9322,244.6235,121933.0
2023-03-08 10:00:00,249.42,251.86,248.0,251.61,186559.0,244.2807,246.6705,242.89,246.4256,186559.0
2023-03-08 10:30:00,251.68,252.97,251.31,252.39,111022.0,246.4942,247.7576,246.1318,247.1895,111022.0
2023-03-08 11:00:00,252.44,252.91,251.18,251.69,63741.0,247.2385,247.6988,246.0045,246.504,63741.0
2023-03-08 11:30:00,251.63,252.13,250.93,251.9,51718.0,246.4452,246.9349,245.7596,246.7096,51718.0
2023-03-08 12:00:00,251.92,252.59,251.59,252.03,65940.0,246.7292,247.3854,246.406,246.837,65940.0
2023-03-08 12:30:00,252.05,252.29,251.39,251.76,54125.0,246.8566,247.0916,246.2102,246.5725,54125.0
2023-03-08 13:00:00,251.78,252.32,251.16,251.86,68650.0,246.5921,247.121,245.9849,246.6705,68650.0
2023-03-08 13:30:00,251.91,252.67,251.69,252.64,54377.0,246.7194,247.4638,246.504,247.4344,54377.0
2023-03-08 14:00:00,252.66,252.96,251.6,251.96,42020.0,247.454,247.7478,246.4158,246.7684,42020.0
2023-03-08 14:30:00,251.86,252.25,250.76,250.86,24381.0,246.6705,247.0524,245.5931,245.6911,24381.0
2023-03-08 15:00:00,250.87,250.93,249.93,250.84,39738.0,245.7009,245.7596,244.7802,245.6715,39738.0
2023-03-08 15:30:00,250.8,251.76,250.59,251.44,168638.0,245.6323,246.5725,245.4266,246.2591,168638.0
2023-03-09 09:30:00,253.12,257.28,252.27,255.64,136819.0,247.9045,251.9788,247.072,250.3726,136819.0
2023-03-09 10:00:00,255.64,257.29,255.33,255.93,135451.0,250.3726,251.9886,250.069,250.6566,135451.0
2023-03-09 10:30:00,255.92,256.67,255.65,255.87,67224.0,250.6468,251.3814,250.3824,250.5978,67224.0
2023-03-09 11:00:00,255.87,256.49,255.43,255.99,93078.0,250.5978,251.2051,250.1669,250.7154,93078.0
2023-03-09 11:30:00,256.0,256.41,255.84,256.02,52195.0,250.7252,251.1267,250.5685,250.7448,52195.0
2023-03-09 12:00:00,256.02,256.15,255.51,255.91,119678.0,250.7448,250.8721,250.2453,250.637,119678.0
2023-03-09 12:30:00,255.92,256.27,254.76,255.28,69942.0,250.6468,250.9896,249.5107,250.02,69942.0
2023-03-09 13:00:00,255.28,255.6,255.04,255.41,92096.0,250.02,250.3334,249.7849,250.1473,92096.0
2023-03-09 13:30:00,255.35,255.46,253.77,254.33,118579.0,250.0886,250.1963,248.5411,249.0896,118579.0
2023-03-09 14:00:00,254.33,255.05,254.24,254.86,88668.0,249.0896,249.7947,249.0014,249.6087,88668.0
2023-03-09 14:30:00,254.79,254.95,252.55,253.06,115598.0,249.5401,249.6968,247.3463,247.8457,115598.0
2023-03-09 15:00:00,253.2,253.2,251.06,251.79,114673.0,247.9829,247.9829,245.887,246.6019,114673.0
2023-03-09 15:30:00,251.82,253.23,251.71,252.21,375869.0,246.6313,248.0122,246.5236,247.0133,375869.0
2023-03-10 09:30:00,251.84,254.35,249.69,252.5,78571.0,246.6509,249.1092,244.5452,247.2973,78571.0
2023-03-10 10:00:00,252.62,253.05,249.1,250.05,86847.0,247.4148,247.8359,243.9673,244.8978,86847.0
2023-03-10 10:30:00,250.01,251.43,249.39,251.08,48341.0,244.8586,246.2493,244.2514,245.9065,48341.0
2023-03-10 11:00:00,251.08,251.71,250.28,251.58,35164.0,245.9065,246.5236,245.123,246.3962,35164.0
2023-03-10 11:30:00,251.56,252.1,249.92,250.04,27099.0,246.3766,246.9055,244.7704,244.888,27099.0
2023-03-10 12:00:00,250.0,250.33,247.66,247.98,24140.0,244.8488,245.172,242.557,242.8704,24140.0
2023-03-10 12:30:00,248.18,249.46,247.91,248.27,34099.0,243.0663,244.3199,242.8019,243.1544,34099.0
2023-03-10 13:00:00,248.29,248.75,245.95,246.36,30184.0,243.174,243.6245,240.8822,241.2838,30184.0
2023-03-10 13:30:00,246.33,246.39,245.21,245.78,30487.0,241.2544,241.3132,240.1575,240.7157,30487.0
2023-03-10 14:00:00,245.79,247.62,245.79,246.18,29674.0,240.7255,242.5178,240.7255,241.1075,29674.0
2023-03-10 14:30:00,246.41,248.56,246.41,247.94,29203.0,241.3328,243.4385,241.3328,242.8312,29203.0
2023-03-10 15:00:00,248.09,248.29,246.75,247.25,33387.0,242.9781,243.174,241.6658,242.1555,33387.0
2023-03-10 15:30:00,247.12,247.35,245.81,246.6,114796.0,242.0281,242.2534,240.7451,241.5188,114796.0
2023-03-13 09:30:00,243.57,246.07,241.33,245.58,51106.0,238.5513,240.9998,236.3574,240.5199,51106.0
2023-03-13 10:00:00,245.67,247.26,243.86,243.9,45995.0,240.608,242.1653,238.8353,238.8745,45995.0
2023-03-13 10:30:00,244.01,246.41,243.94,246.21,44917.0,238.9822,241.3328,238.9137,241.1369,44917.0
2023-03-13 11:00:00,246.04,248.85,245.94,248.82,44452.0,240.9704,243.7225,240.8724,243.6931,44452.0
2023-03-13 11:30:00,248.86,249.14,247.75,248.6,56370.0,243.7323,244.0065,242.6452,243.4776,56370.0
2023-03-13 12:00:00,248.69,249.96,247.98,248.68,41665.0,243.5658,244.8096,242.8704,243.556,41665.0
2023-03-13 12:30:00,248.73,248.73,246.05,246.61,19901.0,243.605,243.605,240.9802,241.5286,19901.0
2023-03-13 13:00:00,246.51,247.31,245.73,247.03,28762.0,241.4307,242.2142,240.6668,241.94,28762.0
2023-03-13 13:30:00,247.02,248.54,246.72,248.15,21166.0,241.9302,243.4189,241.6364,243.0369,21166.0
2023-03-13 14:00:00,248.04,248.99,247.84,248.63,28626.0,242.9292,243.8596,242.7333,243.507,28626.0
2023-03-13 14:30:00,248.78,249.51,248.59,248.92,39946.0,243.6539,244.3689,243.4678,243.791,39946.0
2023-03-13 15:00:00,248.83,249.48,247.09,247.57,44762.0,243.7029,244.3395,241.9988,242.4689,44762.0
2023-03-13 15:30:00,247.61,248.37,246.75,247.07,97379.0,242.508,243.2524,241.6658,241.9792,97379.0
2023-03-14 09:30:00,250.61,251.99,249.93,250.47,63690.0,245.4462,246.7978,244.7802,245.3091,63690.0
2023-03-14 10:00:00,250.4,251.27,250.15,251.09,48441.0,245.2406,246.0926,244.9957,245.9163,48441.0
2023-03-14 10:30:00,251.02,252.49,251.02,251.74,41266.0,245.8478,247.2875,245.8478,246.5529,41266.0
2023-03-14 11:00:00,251.82,253.23,251.72,252.58,57596.0,246.6313,248.0122,246.5334,247.3756,57596.0
2023-03-14 11:30:00,252.63,252.63,251.49,251.63,25653.0,247.4246,247.4246,246.3081,246.4452,25653.0
2023-03-14 12:00:00,251.84,251.91,250.57,250.76,27984.0,246.6509,246.7194,245.407,245.5931,27984.0
2023-03-14 12:30:00,250.69,251.02,249.94,250.61,18435.0,245.5246,245.8478,244.79,245.4462,18435.0
2023-03-14 13:00:00,250.81,250.89,249.24,249.94,21505.0,245.6421,245.7205,244.1045,244.79,21505.0
2023-03-14 13:30:00,249.69,250.6,249.68,250.43,24223.0,244.5452,245.4364,244.5354,245.2699,24223.0
2023-03-14 14:00:00,250.53,250.62,249.56,250.32,22166.0,245.3679,245.456,244.4179,245.1622,22166.0
2023-03-14 14:30:00,250.22,250.31,249.18,249.31,37828.0,245.0643,245.1524,244.0457,244.173,37828.0
2023-03-14 15:00:00,249.4,249.4,248.12,248.97,48696.0,244.2612,244.2612,243.0075,243.84,48696.0
2023-03-14 15:30:00,248.96,251.37,248.77,250.71,127900.0,243.8302,246.1906,243.6441,245.5442,127900.0
2023-03-15 09:30:00,245.27,247.07,245.0,246.03,41610.0,240.2163,241.9792,239.9518,240.9606,41610.0
2023-03-15 10:00:00,245.97,247.13,245.32,245.32,29936.0,240.9018,242.0379,240.2652,240.2652,29936.0
2023-03-15 10:30:00,245.46,245.69,244.24,245.59,35214.0,240.4023,240.6276,239.2075,240.5297,35214.0
2023-03-15 11:00:00,245.71,246.54,245.34,246.12,41228.0,240.6472,241.4601,240.2848,241.0487,41228.0
2023-03-15 11:30:00,246.06,246.78,245.24,245.25,24056.0,240.99,241.6951,240.1869,240.1967,24056.0
2023-03-15 12:00:00,245.26,245.66,244.56,244.98,24949.0,240.2065,240.5982,239.5209,239.9322,24949.0
2023-03-15 12:30:00,245.05,245.3,244.25,244.5,26834.0,240.0008,240.2456,239.2173,239.4621,26834.0
2023-03-15 13:00:00,244.5,245.98,244.26,245.72,24689.0,239.4621,240.9116,239.2271,240.657,24689.0
2023-03-15 13:30:00,245.69,246.37,245.31,246.0,23254.0,240.6276,241.2936,240.2554,240.9312,23254.0
2023-03-15 14:00:00,245.97,247.31,244.65,246.62,40178.0,240.9018,242.2142,239.609,241.5384,40178.0
2023-03-15 14:30:00,246.61,247.25,245.63,246.07,66427.0,241.5286,242.1555,240.5688,240.9998,66427.0
2023-03-15 15:00:00,246.1,246.52,245.5,246.37,67145.0,241.0292,241.4405,240.4415,241.2936,67145.0
2023-03-15 15:30:00,246.29,247.61,245.35,247.56,156657.0,241.2152,242.508,240.2946,242.4591,156657.0
2023-03-16 09:30:00,244.7,247.67,244.7,247.44,30817.0,240.2233,243.1389,240.2233,242.9131,30817.0
2023-03-16 10:00:00,247.32,247.76,245.89,247.63,36859.0,242.7953,243.2273,241.3915,243.0997,36859.0
2023-03-16 10:30:00,247.7,250.9,247.7,250.53,19556.0,243.1684,246.3098,243.1684,245.9466,19556.0
2023-03-16 11:00:00,250.49,251.0,249.81,250.51,18965.0,245.9073,246.408,245.2398,245.927,18965.0
2023-03-16 11:30:00,250.56,251.48,249.74,251.33,45754.0,245.9761,246.8792,245.1711,246.732,45754.0
2023-03-16 12:00:00,251.22,252.27,250.95,252.16,39760.0,246.624,247.6548,246.3589,247.5468,39760.0
2023-03-16 12:30:00,252.1,254.37,251.77,254.21,27371.0,247.4879,249.7164,247.1639,249.5593,27371.0
2023-03-16 13:00:00,254.3,254.93,254.14,254.52,19322.0,249.6476,250.2661,249.4906,249.8636,19322.0
2023-03-16 13:30:00,254.52,255.27,253.96,255.17,34272.0,249.8636,250.5999,249.3139,250.5017,34272.0
2023-03-16 14:00:00,255.13,255.26,254.31,255.14,34036.0,250.4625,250.5901,249.6575,250.4723,34036.0
2023-03-16 14:30:00,255.07,255.22,254.04,254.71,31304.0,250.4036,250.5508,249.3924,250.0501,31304.0
2023-03-16 15:00:00,254.68,255.32,254.38,255.14,49292.0,250.0207,250.649,249.7262,250.4723,49292.0
2023-03-16 15:30:00,255.16,255.2,253.92,254.37,214867.0,250.4919,250.5312,249.2746,249.7164,214867.0
2023-03-17 09:30:00,253.9,254.31,251.77,252.67,184379.0,249.255,249.6575,247.1639,248.0475,184379.0
2023-03-17 10:00:00,253.28,254.66,251.44,251.89,22724.0,248.6463,250.0011,246.84,247.2817,22724.0
2023-03-17 10:30:00,252.04,252.05,251.07,251.6,16225.0,247.429,247.4388,246.4767,246.997,16225.0
2023-03-17 11:00:00,251.65,252.6,251.24,252.08,13979.0,247.0461,247.9787,246.6436,247.4683,13979.0
2023-03-17 11:30:00,252.11,252.51,250.81,251.21,16702.0,247.4977,247.8904,246.2215,246.6142,16702.0
2023-03-17 12:00:00,251.37,252.3,251.35,252.3,11637.0,246.7712,247.6842,246.7516,247.6842,11637.0
2023-03-17 12:30:00,252.27,252.84,252.05,252.41,14906.0,247.6548,248.2144,247.4388,247.7922,14906.0
2023-03-17 13:00:00,252.38,252.84,252.21,252.54,10281.0,247.7628,248.2144,247.5959,247.9198,10281.0
2023-03-17 13:30:00,252.66,252.82,251.95,252.48,15319.0,248.0376,248.1947,247.3406,247.8609,15319.0
2023-03-17 14:00:00,252.52,252.68,251.23,251.48,25616.0,247.9002,248.0573,246.6338,246.8792,25616.0
2023-03-17 14:30:00,251.33,252.11,251.15,252.04,15425.0,246.732,247.4977,246.5553,247.429,15425.0
2023-03-17 15:00:00,252.05,252.17,251.4,252.17,24003.0,247.4388,247.5566,246.8007,247.5566,24003.0
2023-03-17 15:30:00,252.11,252.12,250.51,250.61,98745.0,247.4977,247.5075,245.927,246.0252,98745.0
2023-03-20 09:30:00,251.83,257.76,251.33,257.75,57516.0,247.2228,253.0443,246.732,253.0345,57516.0
2023-03-20 10:00:00,258.0,258.19,256.99,257.74,30310.0,253.28,253.4665,252.2884,253.0247,30310.0
2023-03-20 10:30:00,257.68,258.22,257.35,258.11,25646.0,252.9658,253.4959,252.6418,253.3879,25646.0
2023-03-20 11:00:00,258.18,258.46,257.4,257.99,27147.0,253.4567,253.7315,252.6909,253.2701,27147.0
2023-03-20 11:30:00,257.94,257.94,257.13,257.36,40228.0,253.2211,253.2211,252.4259,252.6517,40228.0
2023-03-20 12:00:00,257.4,257.79,256.82,257.62,119132.0,252.6909,253.0738,252.1215,252.9069,119132.0
2023-03-20 12:30:00,257.65,258.35,257.44,258.15,23806.0,252.9364,253.6236,252.7302,253.4272,23806.0
2023-03-20 13:00:00,258.24,258.64,257.58,257.67,19220.0,253.5156,253.9082,252.8676,252.956,19220.0
2023-03-20 13:30:00,257.54,258.41,257.52,258.29,32874.0,252.8284,253.6825,252.8087,253.5646,32874.0
2023-03-20 14:00:00,257.93,258.03,257.33,257.83,52596.0,253.2112,253.3094,252.6222,253.1131,52596.0
2023-03-20 14:30:00,257.87,257.91,256.92,257.04,168817.0,253.1523,253.1916,252.2197,252.3375,168817.0
2023-03-20 15:00:00,256.94,257.12,256.0,256.71,30083.0,252.2393,252.4161,251.3165,252.0136,30083.0
2023-03-20 15:30:00,256.68,257.19,256.29,256.32,136781.0,251.9841,252.4848,251.6012,251.6307,136781.0
2023-03-21 09:30:00,258.46,258.77,256.69,257.83,44789.0,253.7315,254.0359,251.9939,253.1131,44789.0
2023-03-21 10:00:00,257.64,257.84,256.66,256.72,28176.0,252.9265,253.1229,251.9645,252.0234,28176.0
2023-03-21 10:30:00,256.8,258.1,256.66,257.29,35929.0,252.1019,253.3781,251.9645,252.5829,35929.0
2023-03-21 11:00:00,257.13,258.25,257.06,258.22,46754.0,252.4259,253.5254,252.3572,253.4959,46754.0
2023-03-21 11:30:00,258.17,258.22,256.54,256.67,17942.0,253.4468,253.4959,251.8467,251.9743,17942.0
2023-03-21 12:00:00,256.64,256.7,256.12,256.12,15087.0,251.9448,252.0037,251.4343,251.4343,15087.0
2023-03-21 12:30:00,256.1,256.68,256.0,256.52,14129.0,251.4147,251.9841,251.3165,251.827,14129.0
2023-03-21 13:00:00,256.54,256.66,256.12,256.38,7037.0,251.8467,251.9645,251.4343,251.6896,7037.0
2023-03-21 13:30:00,256.44,257.13,256.4,256.57,52585.0,251.7485,252.4259,251.7092,251.8761,52585.0
2023-03-21 14:00:00,256.57,257.09,256.55,257.0,16747.0,251.8761,252.3866,251.8565,252.2982,16747.0
2023-03-21 14:30:00,257.03,258.22,256.97,258.22,25934.0,252.3277,253.4959,252.2688,253.4959,25934.0
2023-03-21 15:00:00,258.21,258.69,258.15,258.41,30499.0,253.4861,253.9573,253.4272,253.6825,30499.0
2023-03-21 15:30:00,258.45,259.16,258.09,258.74,91958.0,253.7217,254.4187,253.3683,254.0064,91958.0
2023-03-22 09:30:00,259.38,261.4,258.73,260.69,65578.0,254.6347,256.6178,253.9966,255.9207,65578.0
2023-03-22 10:00:00,260.63,261.38,260.16,261.37,67257.0,255.8618,256.5981,255.4004,256.5883,67257.0
2023-03-22 10:30:00,261.46,261.72,260.97,261.22,23323.0,256.6767,256.9319,256.1956,256.441,23323.0
2023-03-22 11:00:00,261.29,261.42,259.53,260.13,19779.0,256.5098,256.6374,254.782,255.371,19779.0
2023-03-22 11:30:00,260.16,260.68,259.53,259.64,20882.0,255.4004,255.9109,254.782,254.89,20882.0
2023-03-22 12:00:00,259.68,260.57,259.53,260.36,21472.0,254.9292,255.8029,254.782,255.5968,21472.0
2023-03-22 12:30:00,260.3,260.44,259.41,259.58,18517.0,255.5379,255.6753,254.6642,254.831,18517.0
2023-03-22 13:00:00,259.46,259.74,259.08,259.6,15495.0,254.7132,254.9881,254.3402,254.8507,15495.0
2023-03-22 13:30:00,259.7,259.89,259.24,259.65,30761.0,254.9489,255.1354,254.4973,254.8998,30761.0
2023-03-22 14:00:00,259.73,261.17,259.68,260.05,26158.0,254.9783,256.392,254.9292,255.2924,26158.0
2023-03-22 14:30:00,259.99,261.62,258.94,259.75,32711.0,255.2335,256.8337,254.2028,254.9979,32711.0
2023-03-22 15:00:00,259.65,259.83,257.75,259.42,27541.0,254.8998,255.0765,253.0345,254.674,27541.0
2023-03-22 15:30:00,259.48,259.65,254.15,254.15,70920.0,254.7329,254.8998,249.5004,249.5004,70920.0
2023-03-23 09:30:00,253.9,255.27,252.84,254.78,62322.0,249.255,250.5999,248.2144,250.1189,62322.0
2023-03-23 10:00:00,254.9,255.08,254.22,254.38,15942.0,250.2367,250.4134,249.5691,249.7262,15942.0
2023-03-23 10:30:00,254.32,256.17,254.02,256.14,18737.0,249.6673,251.4834,249.3728,251.454,18737.0
2023-03-23 11:00:00,256.28,256.87,256.01,256.12,15598.0,251.5914,252.1706,251.3264,251.4343,15598.0
2023-03-23 11:30:00,256.1,256.57,255.87,256.0,12440.0,251.4147,251.8761,251.1889,251.3165,12440.0
2023-03-23 12:00:00,255.8,256.06,255.01,255.22,24112.0,251.1202,251.3754,250.3447,250.5508,24112.0
2023-03-23 12:30:00,255.11,255.47,254.0,254.01,14920.0,250.4428,250.7962,249.3531,249.363,14920.0
2023-03-23 13:00:00,254.05,254.2,252.53,252.78,29620.0,249.4022,249.5495,247.91,248.1555,29620.0
2023-03-23 13:30:00,252.73,254.06,252.73,253.32,35201.0,248.1064,249.412,248.1064,248.6856,35201.0
2023-03-23 14:00:00,253.38,254.0,252.32,252.32,31683.0,248.7445,249.3531,247.7039,247.7039,31683.0
2023-03-23 14:30:00,252.35,252.59,250.74,251.54,23358.0,247.7333,247.9689,246.1528,246.9381,23358.0
2023-03-23 15:00:00,251.75,253.29,250.44,251.39,30012.0,247.1443,248.6561,245.8583,246.7909,30012.0
2023-03-23 15:30:00,251.33,254.05,251.08,252.58,143732.0,246.732,249.4022,246.4866,247.9591,143732.0
2023-03-24 09:30:00,251.53,251.6,249.96,251.59,49302.0,246.9283,246.997,245.387,246.9872,49302.0
2023-03-24 10:00:00,252.05,253.56,251.37,253.41,21717.0,247.4388,248.9212,246.7712,248.7739,21717.0
2023-03-24 10:30:00,253.51,253.61,251.01,251.63,31583.0,248.8721,248.9703,246.4178,247.0265,31583.0
2023-03-24 11:00:00,251.68,251.7,250.33,250.73,78558.0,247.0756,247.0952,245.7503,246.143,78558.0
2023-03-24 11:30:00,250.76,252.18,250.63,252.12,45452.0,246.1724,247.5664,246.0448,247.5075,45452.0
2023-03-24 12:00:00,252.14,252.69,251.69,252.2,30193.0,247.5272,248.0671,247.0854,247.5861,30193.0
2023-03-24 12:30:00,252.31,253.05,251.86,252.81,25417.0,247.6941,248.4205,247.2523,248.1849,25417.0
2023-03-24 13:00:00,252.93,253.16,252.3,252.54,30719.0,248.3027,248.5285,247.6842,247.9198,30719.0
2023-03-24 13:30:00,252.69,252.87,252.23,252.5,38279.0,248.0671,248.2438,247.6155,247.8806,38279.0
2023-03-24 14:00:00,252.54,253.48,252.4,253.18,30658.0,247.9198,248.8426,247.7824,248.5481,30658.0
2023-03-24 14:30:00,253.24,253.64,252.76,252.91,38368.0,248.607,248.9997,248.1358,248.2831,38368.0
2023-03-24 15:00:00,252.91,253.54,252.44,253.31,56647.0,248.2831,248.9015,247.8217,248.6758,56647.0
2023-03-24 15:30:00,253.42,254.27,253.06,254.26,82017.0,248.7837,249.6182,248.4303,249.6084,82017.0
2023-03-27 09:30:00,257.67,258.81,255.96,256.52,28458.0,252.956,254.0751,251.2773,251.827,28458.0
2023-03-27 10:00:00,256.23,256.23,254.67,254.85,47759.0,251.5423,251.5423,250.0109,250.1876,47759.0
2023-03-27 10:30:00,254.59,254.83,254.13,254.36,21540.0,249.9323,250.1679,249.4808,249.7065,21540.0
2023-03-27 11:00:00,254.42,254.61,254.08,254.24,19159.0,249.7654,249.952,249.4317,249.5887,19159.0
2023-03-27 11:30:00,254.24,254.7,253.78,254.12,37536.0,249.5887,250.0403,249.1372,249.4709,37536.0
2023-03-27 12:00:00,254.09,254.61,253.78,254.39,25881.0,249.4415,249.952,249.1372,249.736,25881.0
2023-03-27 12:30:00,254.4,255.2,254.05,254.99,16726.0,249.7458,250.5312,249.4022,250.325,16726.0
2023-03-27 13:00:00,254.98,255.17,254.49,255.06,13926.0,250.3152,250.5017,249.8342,250.3937,13926.0
2023-03-27 13:30:00,255.1,255.41,254.57,254.57,23287.0,250.433,250.7373,249.9127,249.9127,23287.0
2023-03-27 14:00:00,254.61,254.94,254.27,254.84,22189.0,249.952,250.2759,249.6182,250.1778,22189.0
2023-03-27 14:30:00,254.87,255.52,254.73,255.33,38475.0,250.2072,250.8453,250.0698,250.6588,38475.0
2023-03-27 15:00:00,255.18,255.56,254.79,255.34,35865.0,250.5115,250.8846,250.1287,250.6686,35865.0
2023-03-27 15:30:00,255.4,255.57,253.84,254.44,118120.0,250.7275,250.8944,249.1961,249.7851,118120.0
2023-03-28 09:30:00,253.16,255.58,253.16,254.98,30901.0,248.5285,250.9042,248.5285,250.3152,30901.0
2023-03-28 10:00:00,254.91,255.73,254.7,254.71,27097.0,250.2465,251.0515,250.0403,250.0501,27097.0
2023-03-28 10:30:00,254.72,254.9,254.11,254.84,17713.0,250.06,250.2367,249.4611,250.1778,17713.0
2023-03-28 11:00:00,254.92,255.05,254.54,254.82,15060.0,250.2563,250.3839,249.8833,250.1581,15060.0
2023-03-28 11:30:00,254.89,255.19,254.75,255.0,12156.0,250.2269,250.5214,250.0894,250.3348,12156.0
2023-03-28 12:00:00,255.09,255.24,254.74,254.97,19220.0,250.4232,250.5704,250.0796,250.3054,19220.0
2023-03-28 12:30:00,254.91,255.09,254.77,254.82,10762.0,250.2465,250.4232,250.109,250.1581,10762.0
2023-03-28 13:00:00,254.87,255.03,254.21,254.59,14017.0,250.2072,250.3643,249.5593,249.9323,14017.0
2023-03-28 13:30:00,254.61,254.61,253.91,253.99,15673.0,249.952,249.952,249.2648,249.3433,15673.0
2023-03-28 14:00:00,253.95,254.12,253.39,254.09,17420.0,249.304,249.4709,248.7543,249.4415,17420.0
2023-03-28 14:30:00,254.02,254.36,253.74,254.17,14932.0,249.3728,249.7065,249.0979,249.52,14932.0
2023-03-28 15:00:00,254.19,254.37,253.75,253.88,24295.0,249.5397,249.7164,249.1077,249.2353,24295.0
2023-03-28 15:30:00,253.83,254.95,253.58,254.55,73016.0,249.1862,250.2858,248.9408,249.8931,73016.0
2023-03-29 09:30:00,256.93,257.12,255.09,255.51,40647.0,252.2295,252.4161,250.4232,250.8355,40647.0
2023-03-29 10:00:00,255.76,256.85,255.75,255.92,40366.0,251.0809,252.151,251.0711,251.238,40366.0
2023-03-29 10:30:00,256.1,256.28,255.24,255.31,22075.0,251.4147,251.5914,250.5704,250.6392,22075.0
2023-03-29 11:00:00,255.45,255.95,254.78,255.08,30918.0,250.7766,251.2675,250.1189,250.4134,30918.0
2023-03-29 11:30:00,255.0,257.0,254.76,256.93,91930.0,250.3348,252.2982,250.0992,252.2295,91930.0
2023-03-29 12:00:00,256.87,257.58,256.84,257.35,34983.0,252.1706,252.8676,252.1412,252.6418,34983.0
2023-03-29 12:30:00,257.36,257.87,257.35,257.53,12268.0,252.6517,253.1523,252.6418,252.8186,12268.0
2023-03-29 13:00:00,257.53,257.7,257.05,257.23,13352.0,252.8186,252.9854,252.3473,252.524,13352.0
2023-03-29 13:30:00,257.23,257.29,256.28,256.72,134769.0,252.524,252.5829,251.5914,252.0234,134769.0
2023-03-29 14:00:00,256.73,257.21,256.6,257.07,37605.0,252.0332,252.5044,251.9056,252.367,37605.0
2023-03-29 14:30:00,257.07,257.26,256.78,257.12,48813.0,252.367,252.5535,252.0823,252.4161,48813.0
2023-03-29 15:00:00,257.05,257.54,256.87,257.54,32430.0,252.3473,252.8284,252.1706,252.8284,32430.0
2023-03-29 15:30:00,257.49,258.17,257.34,257.53,109940.0,252.7793,253.4468,252.632,252.8186,109940.0
2023-03-30 09:30:00,259.99,261.97,259.28,261.72,65947.0,255.2335,257.1773,254.5365,256.9319,65947.0
2023-03-30 10:00:00,261.81,261.9,260.21,261.49,31274.0,257.0203,257.1086,255.4495,256.7061,31274.0
2023-03-30 10:30:00,261.46,261.95,260.93,261.22,29929.0,256.6767,257.1577,256.1564,256.441,29929.0
2023-03-30 11:00:00,261.22,261.4,260.69,260.74,25725.0,256.441,256.6178,255.9207,255.9698,25725.0
2023-03-30 11:30:00,260.64,260.93,259.84,260.37,28043.0,255.8717,256.1564,255.0863,255.6066,28043.0
2023-03-30 12:00:00,260.36,260.36,260.03,260.19,13227.0,255.5968,255.5968,255.2728,255.4299,13227.0
2023-03-30 12:30:00,260.1,260.1,259.65,260.04,10229.0,255.3415,255.3415,254.8998,255.2826,10229.0
2023-03-30 13:00:00,260.0,260.05,259.48,259.65,15523.0,255.2434,255.2924,254.7329,254.8998,15523.0
2023-03-30 13:30:00,259.61,259.94,259.19,259.94,16386.0,254.8605,255.1845,254.4482,255.1845,16386.0
2023-03-30 14:00:00,259.93,261.12,259.93,260.9,25373.0,255.1746,256.3429,255.1746,256.1269,25373.0
2023-03-30 14:30:00,260.89,261.27,260.65,261.07,22009.0,256.1171,256.4901,255.8815,256.2938,22009.0
2023-03-30 15:00:00,261.11,261.44,260.31,260.47,32744.0,256.3331,256.657,255.5477,255.7048,32744.0
2023-03-30 15:30:00,260.5,260.55,259.4,259.43,117398.0,255.7342,255.7833,254.6543,254.6838,117398.0
2023-03-31 09:30:00,260.74,261.95,260.15,261.09,26385.0,255.9698,257.1577,255.3906,256.3134,26385.0
2023-03-31 10:00:00,260.98,261.3,260.64,260.88,13531.0,256.2054,256.5196,255.8717,256.1073,13531.0
2023-03-31 10:30:00,260.86,260.91,260.07,260.5,15850.0,256.0876,256.1367,255.3121,255.7342,15850.0
2023-03-31 11:00:00,260.41,261.18,260.24,261.18,24495.0,255.6459,256.4018,255.479,256.4018,24495.0
2023-03-31 11:30:00,261.18,261.42,260.94,261.37,20627.0,256.4018,256.6374,256.1662,256.5883,20627.0
2023-03-31 12:00:00,261.5,261.86,261.32,261.74,32742.0,256.7159,257.0693,256.5392,256.9515,32742.0
2023-03-31 12:30:00,261.68,261.91,261.19,261.47,95716.0,256.8926,257.1184,256.4116,256.6865,95716.0
2023-03-31 13:00:00,261.42,261.45,260.8,261.31,19237.0,256.6374,256.6668,256.0287,256.5294,19237.0
2023-03-31 13:30:00,261.31,262.11,261.13,261.92,39856.0,256.5294,257.3148,256.3527,257.1282,39856.0
2023-03-31 14:00:00,261.89,262.4,261.38,261.51,25815.0,257.0988,257.5995,256.5981,256.7257,25815.0
2023-03-31 14:30:00,261.44,262.32,261.38,262.16,49665.0,256.657,257.5209,256.5981,257.3638,49665.0
2023-03-31 15:00:00,262.11,262.89,261.84,262.34,96009.0,257.3148,258.0805,257.0497,257.5406,96009.0
2023-03-31 15:30:00,262.31,263.68,261.8,263.5,169621.0,257.5111,258.856,257.0104,258.6793,169621.0
2023-04-03 09:30:00,262.94,263.51,261.65,262.71,68705.0,258.1296,258.6891,256.8632,257.9038,68705.0
2023-04-03 10:00:00,262.84,263.65,262.22,262.82,39034.0,258.0314,258.8266,257.4228,258.0118,39034.0
2023-04-03 10:30:00,262.79,262.99,261.81,262.04,28205.0,257.9823,258.1787,257.0203,257.246,28205.0
2023-04-03 11:00:00,262.15,262.63,261.39,262.63,22287.0,257.354,257.8252,256.6079,257.8252,22287.0
2023-04-03 11:30:00,262.64,263.12,262.57,263.06,16819.0,257.8351,258.3063,257.7663,258.2474,16819.0
2023-04-03 12:00:00,263.15,263.65,263.09,263.58,13329.0,258.3357,258.8266,258.2768,258.7579,13329.0
2023-04-03 12:30:00,263.51,263.78,263.31,263.36,11064.0,258.6891,258.9542,258.4928,258.5419,11064.0
2023-04-03 13:00:00,263.24,264.41,263.23,263.97,27823.0,258.4241,259.5727,258.4143,259.1407,27823.0
2023-04-03 13:30:00,264.04,264.04,263.35,263.38,15880.0,259.2095,259.2095,258.5321,258.5615,15880.0
2023-04-03 14:00:00,263.37,264.04,263.28,263.85,27350.0,258.5517,259.2095,258.4634,259.0229,27350.0
2023-04-03 14:30:00,263.92,264.19,263.78,264.12,40248.0,259.0916,259.3567,258.9542,259.288,40248.0
2023-04-03 15:00:00,264.17,264.63,264.05,264.57,20955.0,259.3371,259.7887,259.2193,259.7298,20955.0
2023-04-03 15:30:00,264.58,264.84,263.96,264.15,82390.0,259.7396,259.9948,259.1309,259.3174,82390.0
2023-04-04 09:30:00,264.95,265.65,264.13,264.55,44096.0,260.1028,260.79,259.2978,259.7101,44096.0
2023-04-04 10:00:00,264.97,265.04,263.87,263.87,24578.0,260.1224,260.1912,259.0426,259.0426,24578.0
2023-04-04 10:30:00,263.92,264.57,263.92,264.12,41977.0,259.0916,259.7298,259.0916,259.288,41977.0
2023-04-04 11:00:00,264.26,265.2,264.11,265.01,27100.0,259.4254,260.3482,259.2782,260.1617,27100.0
2023-04-04 11:30:00,264.94,265.44,264.75,265.03,20896.0,260.093,260.5838,259.9065,260.1813,20896.0
2023-04-04 12:00:00,265.01,265.3,264.12,265.3,17943.0,260.1617,260.4464,259.288,260.4464,17943.0
2023-04-04 12:30:00,265.3,265.46,264.96,265.11,19027.0,260.4464,260.6035,260.1126,260.2599,19027.0
2023-04-04 13:00:00,265.03,265.69,265.02,265.22,20157.0,260.1813,260.8293,260.1715,260.3679,20157.0
2023-04-04 13:30:00,265.23,265.46,264.87,264.91,24100.0,260.3777,260.6035,260.0243,260.0635,24100.0
2023-04-04 14:00:00,264.85,265.09,264.5,264.51,22494.0,260.0046,260.2402,259.661,259.6709,22494.0
2023-04-04 14:30:00,264.51,264.9,264.37,264.71,37840.0,259.6709,260.0537,259.5334,259.8672,37840.0
2023-04-04 15:00:00,264.55,265.29,264.49,265.13,131522.0,259.7101,260.4366,259.6512,260.2795,131522.0
2023-04-04 15:30:00,265.14,267.26,264.98,267.19,149370.0,260.2893,262.3705,260.1323,262.3018,149370.0
2023-04-05 09:30:00,266.7,269.65,266.0,269.63,56734.0,261.8208,264.7168,261.1336,264.6972,56734.0
2023-04-05 10:00:00,269.64,269.75,268.76,269.29,52064.0,264.707,264.815,263.8431,264.3634,52064.0
2023-04-05 10:30:00,269.05,269.56,268.69,269.39,33838.0,264.1278,264.6285,263.7744,264.4616,33838.0
2023-04-05 11:00:00,269.44,270.26,269.28,269.44,35979.0,264.5107,265.3157,264.3536,264.5107,35979.0
2023-04-05 11:30:00,269.48,270.23,269.32,269.44,27019.0,264.5499,265.2862,264.3929,264.5107,27019.0
2023-04-05 12:00:00,269.5,269.9,269.29,269.58,32670.0,264.5696,264.9622,264.3634,264.6481,32670.0
2023-04-05 12:30:00,269.5,270.04,269.36,269.87,89810.0,264.5696,265.0997,264.4321,264.9328,89810.0
2023-04-05 13:00:00,269.9,270.57,269.72,270.35,25059.0,264.9622,265.62,264.7855,265.404,25059.0
2023-04-05 13:30:00,270.38,270.92,270.17,270.92,19645.0,265.4335,265.9636,265.2273,265.9636,19645.0
2023-04-05 14:00:00,270.92,271.38,270.64,271.38,46492.0,265.9636,266.4152,265.6887,266.4152,46492.0
2023-04-05 14:30:00,271.33,271.75,271.33,271.5,27299.0,266.3661,266.7784,266.3661,266.533,27299.0
2023-04-05 15:00:00,271.5,271.75,271.04,271.48,63887.0,266.533,266.7784,266.0814,266.5133,63887.0
2023-04-05 15:30:00,271.56,271.56,270.59,271.3,86643.0,266.5919,266.5919,265.6396,266.3366,86643.0
2023-04-06 09:30:00,271.3,272.38,270.69,270.81,35715.0,266.3366,267.3969,265.7378,265.8556,35715.0
2023-04-06 10:00:00,270.91,270.92,269.49,269.99,43343.0,265.9538,265.9636,264.5597,265.0506,43343.0
2023-04-06 10:30:00,270.08,270.81,270.0,270.66,23506.0,265.139,265.8556,265.0604,265.7083,23506.0
2023-04-06 11:00:00,270.54,270.9,270.17,270.49,18925.0,265.5905,265.944,265.2273,265.5415,18925.0
2023-04-06 11:30:00,270.5,271.28,270.47,270.87,38633.0,265.5513,266.317,265.5218,265.9145,38633.0
2023-04-06 12:00:00,270.94,271.51,270.9,271.08,41986.0,265.9832,266.5428,265.944,266.1207,41986.0
2023-04-06 12:30:00,271.13,271.8,271.12,271.54,22933.0,266.1697,266.8275,266.1599,266.5722,22933.0
2023-04-06 13:00:00,271.52,272.28,271.51,272.17,16384.0,266.5526,267.2987,266.5428,267.1907,16384.0
2023-04-06 13:30:00,272.19,272.44,271.93,272.04,39733.0,267.2104,267.4558,266.9551,267.0631,39733.0
2023-04-06 14:00:00,272.04,272.56,271.96,272.13,34363.0,267.0631,267.5736,266.9846,267.1514,34363.0
2023-04-06 14:30:00,272.13,272.28,271.77,271.95,17368.0,267.1514,267.2987,266.798,266.9747,17368.0
2023-04-06 15:00:00,271.99,272.04,271.2,271.45,25868.0,267.014,267.0631,266.2385,266.4839,25868.0
2023-04-06 15:30:00,271.44,271.49,270.52,270.65,128544.0,266.4741,266.5232,265.5709,265.6985,128544.0
2023-04-10 09:30:00,269.26,270.46,268.81,269.25,49702.0,264.334,265.512,263.8922,264.3241,49702.0
2023-04-10 10:00:00,269.31,270.09,268.51,268.92,67205.0,264.383,265.1488,263.5977,264.0002,67205.0
2023-04-10 10:30:00,268.89,269.9,268.89,269.9,39325.0,263.9707,264.9622,263.9707,264.9622,39325.0
2023-04-10 11:00:00,269.81,270.38,269.75,270.35,22122.0,264.8739,265.4335,264.815,265.404,22122.0
2023-04-10 11:30:00,270.46,271.08,270.41,270.64,16704.0,265.512,266.1207,265.4629,265.6887,16704.0
2023-04-10 12:00:00,270.59,271.14,270.55,270.9,20821.0,265.6396,266.1796,265.6004,265.944,20821.0
2023-04-10 12:30:00,270.9,272.07,270.88,271.97,23238.0,265.944,267.0925,265.9243,266.9944,23238.0
2023-04-10 13:00:00,271.96,272.0,271.34,271.52,23835.0,266.9846,267.0238,266.3759,266.5526,23835.0
2023-04-10 13:30:00,271.61,271.61,271.03,271.16,21311.0,266.641,266.641,266.0716,266.1992,21311.0
2023-04-10 14:00:00,271.16,271.3,270.51,270.93,66548.0,266.1992,266.3366,265.5611,265.9734,66548.0
2023-04-10 14:30:00,271.0,271.21,270.85,271.04,18861.0,266.0421,266.2483,265.8949,266.0814,18861.0
2023-04-10 15:00:00,271.04,271.23,270.85,270.96,30757.0,266.0814,266.2679,265.8949,266.0029,30757.0
2023-04-10 15:30:00,270.91,271.0,270.23,270.99,174147.0,265.9538,266.0421,265.2862,266.0323,174147.0
2023-04-11 09:30:00,272.94,274.04,272.13,273.38,62555.0,267.9466,269.0265,267.1514,268.3786,62555.0
2023-04-11 10:00:00,273.38,274.0,273.19,273.73,80480.0,268.3786,268.9872,268.1921,268.7222,80480.0
2023-04-11 10:30:00,273.76,274.08,272.87,273.15,72733.0,268.7516,269.0658,267.8779,268.1528,72733.0
2023-04-11 11:00:00,273.13,273.61,273.13,273.24,69785.0,268.1332,268.6044,268.1332,268.2411,69785.0
2023-04-11 11:30:00,273.24,273.49,273.01,273.08,75534.0,268.2411,268.4866,268.0153,268.0841,75534.0
2023-04-11 12:00:00,273.08,273.2,272.43,272.49,78546.0,268.0841,268.2019,267.446,267.5049,78546.0
2023-04-11 12:30:00,272.49,272.55,272.04,272.1,61014.0,267.5049,267.5638,267.0631,267.122,61014.0
2023-04-11 13:00:00,272.13,272.56,271.8,271.85,49135.0,267.1514,267.5736,266.8275,266.8766,49135.0
2023-04-11 13:30:00,271.84,272.81,271.35,272.37,128069.0,266.8668,267.819,266.3857,267.3871,128069.0
2023-04-11 14:00:00,272.38,272.58,271.98,272.25,55914.0,267.3969,267.5932,267.0042,267.2693,55914.0
2023-04-11 14:30:00,272.35,272.39,271.71,271.85,62714.0,267.3674,267.4067,266.7391,266.8766,62714.0
2023-04-11 15:00:00,271.83,272.18,271.17,271.86,115041.0,266.8569,267.2005,266.209,266.8864,115041.0
2023-04-11 15:30:00,272.0,272.25,271.08,271.51,223030.0,267.0238,267.2693,266.1207,266.5428,223030.0
2023-04-12 09:30:00,271.83,272.08,269.14,271.42,95497.0,266.8569,267.1024,264.2162,266.4544,95497.0
2023-04-12 10:00:00,271.43,273.21,270.99,272.72,104257.0,266.4643,268.2117,266.0323,267.7307,104257.0
2023-04-12 10:30:00,272.88,273.89,272.17,273.76,26382.0,267.8877,268.8793,267.1907,268.7516,26382.0
2023-04-12 11:00:00,273.82,274.91,273.8,274.6,33466.0,268.8105,269.8806,268.7909,269.5763,33466.0
2023-04-12 11:30:00,274.51,274.51,273.31,273.4,37764.0,269.4879,269.4879,268.3099,268.3982,37764.0
2023-04-12 12:00:00,273.48,274.85,273.47,274.44,30865.0,268.4768,269.8217,268.4669,269.4192,30865.0
2023-04-12 12:30:00,274.45,274.69,274.06,274.45,48169.0,269.429,269.6646,269.0461,269.429,48169.0
2023-04-12 13:00:00,274.44,274.66,274.16,274.2,27627.0,269.4192,269.6352,269.1443,269.1836,27627.0
2023-04-12 13:30:00,274.26,274.51,274.1,274.24,48841.0,269.2425,269.4879,269.0854,269.2228,48841.0
2023-04-12 14:00:00,274.23,275.48,273.84,273.92,39371.0,269.213,270.4402,268.8302,268.9087,39371.0
2023-04-12 14:30:00,273.85,273.94,272.96,273.08,34588.0,268.84,268.9283,267.9663,268.0841,34588.0
2023-04-12 15:00:00,273.07,273.21,272.32,272.66,33704.0,268.0743,268.2117,267.338,267.6718,33704.0
2023-04-12 15:30:00,272.61,273.09,272.17,272.38,118480.0,267.6227,268.0939,267.1907,267.3969,118480.0
2023-04-13 09:30:00,275.01,275.01,271.26,272.81,45108.0,269.9788,269.9788,266.2974,267.819,45108.0
2023-04-13 10:00:00,272.85,273.32,272.8,273.31,76774.0,267.8583,268.3197,267.8092,268.3099,76774.0
2023-04-13 10:30:00,273.37,273.76,272.91,273.38,44795.0,268.3688,268.7516,267.9172,268.3786,44795.0
2023-04-13 11:00:00,273.4,273.47,272.49,272.52,104854.0,268.3982,268.4669,267.5049,267.5343,104854.0
2023-04-13 11:30:00,272.56,274.77,272.38,274.72,75298.0,267.5736,269.7432,267.3969,269.6941,75298.0
2023-04-13 12:00:00,274.78,275.28,274.57,274.99,56711.0,269.753,270.2438,269.5468,269.9591,56711.0
2023-04-13 12:30:00,274.98,274.98,274.35,274.52,35077.0,269.9493,269.9493,269.3308,269.4977,35077.0
2023-04-13 13:00:00,274.52,275.15,274.22,274.66,18360.0,269.4977,270.1162,269.2032,269.6352,18360.0
2023-04-13 13:30:00,274.59,275.31,274.55,275.18,22122.0,269.5664,270.2733,269.5272,270.1457,22122.0
2023-04-13 14:00:00,275.19,275.43,274.63,274.63,49729.0,270.1555,270.3911,269.6057,269.6057,49729.0
2023-04-13 14:30:00,274.63,274.75,274.11,274.42,68077.0,269.6057,269.7235,269.0952,269.3996,68077.0
2023-04-13 15:00:00,274.4,274.48,273.8,274.12,69846.0,269.3799,269.4585,268.7909,269.105,69846.0
2023-04-13 15:30:00,274.07,274.08,272.79,273.4,238993.0,269.056,269.0658,267.7994,268.3982,238993.0
2023-04-14 09:30:00,272.62,275.64,272.47,275.16,60825.0,267.6325,270.5972,267.4852,270.126,60825.0
2023-04-14 10:00:00,275.09,275.48,273.04,273.49,72801.0,270.0573,270.4402,268.0448,268.4866,72801.0
2023-04-14 10:30:00,273.41,273.84,273.16,273.53,81747.0,268.408,268.8302,268.1626,268.5258,81747.0
2023-04-14 11:00:00,273.47,273.81,272.99,273.22,43179.0,268.4669,268.8007,267.9957,268.2215,43179.0
2023-04-14 11:30:00,273.27,273.88,273.18,273.6,21760.0,268.2706,268.8694,268.1822,268.5946,21760.0
2023-04-14 12:00:00,273.66,273.67,272.9,273.03,25702.0,268.6535,268.6633,267.9074,268.035,25702.0
2023-04-14 12:30:00,273.07,273.07,272.49,273.03,20365.0,268.0743,268.0743,267.5049,268.035,20365.0
2023-04-14 13:00:00,273.0,273.23,272.49,272.49,18910.0,268.0055,268.2313,267.5049,267.5049,18910.0
2023-04-14 13:30:00,272.49,272.49,271.81,272.13,41821.0,267.5049,267.5049,266.8373,267.1514,41821.0
2023-04-14 14:00:00,272.14,272.89,271.94,272.89,34650.0,267.1613,267.8975,266.9649,267.8975,34650.0
2023-04-14 14:30:00,272.99,273.06,272.37,272.56,29611.0,267.9957,268.0644,267.3871,267.5736,29611.0
2023-04-14 15:00:00,272.53,273.2,272.03,273.08,32835.0,267.5441,268.2019,267.0533,268.0841,32835.0
2023-04-14 15:30:00,273.15,273.39,272.82,273.36,105182.0,268.1528,268.3884,267.8288,268.3589,105182.0
2023-04-17 09:30:00,273.0,273.34,271.9,272.19,46235.0,268.0055,268.3393,266.9257,267.2104,46235.0
2023-04-17 10:00:00,272.04,272.27,270.77,271.5,36008.0,267.0631,267.2889,265.8163,266.533,36008.0
2023-04-17 10:30:00,271.74,271.83,270.35,270.59,25638.0,266.7686,266.8569,265.404,265.6396,25638.0
2023-04-17 11:00:00,270.76,270.94,270.41,270.6,21519.0,265.8065,265.9832,265.4629,265.6494,21519.0
2023-04-17 11:30:00,270.53,270.55,269.7,269.84,21243.0,265.5807,265.6004,264.7659,264.9033,21243.0
2023-04-17 12:00:00,269.88,270.0,269.37,269.51,22333.0,264.9426,265.0604,264.4419,264.5794,22333.0
2023-04-17 12:30:00,269.43,269.87,269.17,269.64,18503.0,264.5008,264.9328,264.2456,264.707,18503.0
2023-04-17 13:00:00,269.64,270.43,269.52,270.33,24841.0,264.707,265.4826,264.5892,265.3844,24841.0
2023-04-17 13:30:00,270.45,270.67,270.31,270.37,27227.0,265.5022,265.7182,265.3647,265.4236,27227.0
2023-04-17 14:00:00,270.32,270.74,270.12,270.22,47141.0,265.3746,265.7869,265.1782,265.2764,47141.0
2023-04-17 14:30:00,270.21,270.74,270.15,270.6,43475.0,265.2666,265.7869,265.2077,265.6494,43475.0
2023-04-17 15:00:00,270.62,270.98,270.5,270.91,47317.0,265.6691,266.0225,265.5513,265.9538,47317.0
2023-04-17 15:30:00,270.86,271.52,270.75,271.1,164159.0,265.9047,266.5526,265.7967,266.1403,164159.0
2023-04-18 09:30:00,272.79,274.43,272.29,273.36,65919.0,267.7994,269.4094,267.3085,268.3589,65919.0
2023-04-18 10:00:00,273.18,273.86,272.75,272.91,34621.0,268.1822,268.8498,267.7601,267.9172,34621.0
2023-04-18 10:30:00,272.91,273.02,272.25,272.32,25880.0,267.9172,268.0252,267.2693,267.338,25880.0
2023-04-18 11:00:00,272.37,272.44,271.28,271.52,21313.0,267.3871,267.4558,266.317,266.5526,21313.0
2023-04-18 11:30:00,271.48,271.72,270.93,271.17,24846.0,266.5133,266.749,265.9734,266.209,24846.0
2023-04-18 12:00:00,271.17,271.67,270.94,271.44,27875.0,266.209,266.6999,265.9832,266.4741,27875.0
2023-04-18 12:30:00,271.42,271.74,271.42,271.5,13852.0,266.4544,266.7686,266.4544,266.533,13852.0
2023-04-18 13:00:00,271.5,271.92,271.31,271.52,19676.0,266.533,266.9453,266.3465,266.5526,19676.0
2023-04-18 13:30:00,271.51,271.76,271.42,271.5,41260.0,266.5428,266.7882,266.4544,266.533,41260.0
2023-04-18 14:00:00,271.41,271.71,271.36,271.43,39730.0,266.4446,266.7391,266.3955,266.4643,39730.0
2023-04-18 14:30:00,271.43,271.64,270.7,271.33,75287.0,266.4643,266.6704,265.7476,266.3661,75287.0
2023-04-18 15:00:00,271.38,271.96,271.23,271.59,112914.0,266.4152,266.9846,266.2679,266.6213,112914.0
2023-04-18 15:30:00,271.72,271.8,271.25,271.47,169180.0,266.749,266.8275,266.2875,266.5035,169180.0
2023-04-19 09:30:00,270.65,271.11,269.74,269.88,130171.0,265.6985,266.1501,264.8052,264.9426,130171.0
2023-04-19 10:00:00,269.88,270.27,269.19,269.89,120064.0,264.9426,265.3255,264.2652,264.9524,120064.0
2023-04-19 10:30:00,269.9,270.83,269.83,270.6,123289.0,264.9622,265.8752,264.8935,265.6494,123289.0
2023-04-19 11:00:00,270.51,270.87,270.0,270.38,79052.0,265.5611,265.9145,265.0604,265.4335,79052.0
2023-04-19 11:30:00,270.38,270.46,269.67,270.26,81343.0,265.4335,265.512,264.7365,265.3157,81343.0
2023-04-19 12:00:00,270.2,270.58,269.42,269.65,84297.0,265.2568,265.6298,264.491,264.7168,84297.0
2023-04-19 12:30:00,269.69,269.93,269.38,269.55,42635.0,264.7561,264.9917,264.4518,264.6186,42635.0
2023-04-19 13:00:00,269.51,270.33,269.34,269.98,74692.0,264.5794,265.3844,264.4125,265.0408,74692.0
2023-04-19 13:30:00,270.0,270.83,269.83,270.79,32966.0,265.0604,265.8752,264.8935,265.836,32966.0
2023-04-19 14:00:00,270.79,271.13,270.55,270.7,47544.0,265.836,266.1697,265.6004,265.7476,47544.0
2023-04-19 14:30:00,270.7,271.43,270.36,271.43,62347.0,265.7476,266.4643,265.4138,266.4643,62347.0
2023-04-19 15:00:00,271.35,272.07,271.19,271.76,83186.0,266.3857,267.0925,266.2286,266.7882,83186.0
2023-04-19 15:30:00,271.76,273.27,271.61,273.0,252079.0,266.7882,268.2706,266.641,268.0055,252079.0
2023-04-20 09:30:00,271.21,272.13,268.72,269.82,83547.0,266.2483,267.1514,263.8038,264.8837,83547.0
2023-04-20 10:00:00,269.88,270.79,269.49,270.43,139618.0,264.9426,265.836,264.5597,265.4826,139618.0
2023-04-20 10:30:00,270.55,271.19,270.05,270.64,195193.0,265.6004,266.2286,265.1095,265.6887,195193.0
2023-04-20 11:00:00,270.65,273.48,270.44,272.11,45948.0,265.6985,268.4768,265.4924,267.1318,45948.0
2023-04-20 11:30:00,272.07,272.12,270.28,270.42,104545.0,267.0925,267.1416,265.3353,265.4727,104545.0
2023-04-20 12:00:00,270.44,270.66,269.69,270.19,92656.0,265.4924,265.7083,264.7561,265.2469,92656.0
2023-04-20 12:30:00,270.09,270.91,269.99,270.59,90755.0,265.1488,265.9538,265.0506,265.6396,90755.0
2023-04-20 13:00:00,270.61,271.31,270.21,270.65,79840.0,265.6593,266.3465,265.2666,265.6985,79840.0
2023-04-20 13:30:00,270.78,271.02,270.33,270.87,68139.0,265.8261,266.0618,265.3844,265.9145,68139.0
2023-04-20 14:00:00,270.87,271.55,270.52,271.01,62422.0,265.9145,266.5821,265.5709,266.0519,62422.0
2023-04-20 14:30:00,270.95,270.97,269.2,269.5,48979.0,265.993,266.0127,264.2751,264.5696,48979.0
2023-04-20 15:00:00,269.56,270.52,268.98,270.36,72096.0,264.6285,265.5709,264.0591,265.4138,72096.0
2023-04-20 15:30:00,270.37,271.23,269.5,271.02,314917.0,265.4236,266.2679,264.5696,266.0618,314917.0
2023-04-21 09:30:00,287.61,294.02,285.25,287.0,597143.0,282.3482,288.641,280.0314,281.7494,597143.0
2023-04-21 10:00:00,287.27,289.29,283.9,285.51,337997.0,282.0145,283.9975,278.7061,280.2867,337997.0
2023-04-21 10:30:00,285.51,286.27,283.46,285.58,204291.0,280.2867,281.0328,278.2742,280.3554,204291.0
2023-04-21 11:00:00,285.67,286.11,283.18,283.28,207571.0,280.4437,280.8757,277.9993,278.0975,207571.0
2023-04-21 11:30:00,283.35,286.1,282.74,283.23,172265.0,278.1662,280.8659,277.5673,278.0484,172265.0
2023-04-21 12:00:00,283.13,285.76,283.11,285.54,68614.0,277.9502,280.5321,277.9306,280.3161,68614.0
2023-04-21 12:30:00,285.56,287.17,284.85,287.17,98071.0,280.3358,281.9163,279.6387,281.9163,98071.0
2023-04-21 13:00:00,287.17,287.74,285.11,285.38,78978.0,281.9163,282.4759,279.894,280.159,78978.0
2023-04-21 13:30:00,285.38,285.39,283.66,283.77,63518.0,280.159,280.1689,278.4705,278.5785,63518.0
2023-04-21 14:00:00,283.74,284.47,282.59,283.15,76400.0,278.549,279.2657,277.4201,277.9698,76400.0
2023-04-21 14:30:00,283.02,283.44,281.45,281.57,70186.0,277.8422,278.2545,276.3009,276.4187,70186.0
2023-04-21 15:00:00,281.5,281.69,279.61,279.92,174098.0,276.35,276.5366,274.4946,274.7989,174098.0
2023-04-21 15:30:00,279.92,281.89,279.72,281.21,454698.0,274.7989,276.7329,274.6026,276.0653,454698.0
2023-04-24 09:30:00,283.86,289.35,283.13,289.28,155203.0,278.6669,284.0564,277.9502,283.9877,155203.0
2023-04-24 10:00:00,289.29,289.34,287.34,287.61,76261.0,283.9975,284.0466,282.0832,282.3482,76261.0
2023-04-24 10:30:00,287.75,288.23,286.94,287.69,69570.0,282.4857,282.9569,281.6905,282.4268,69570.0
2023-04-24 11:00:00,287.69,288.05,287.03,287.15,94183.0,282.4268,282.7802,281.7789,281.8967,94183.0
2023-04-24 11:30:00,287.15,287.57,286.27,286.45,74496.0,281.8967,282.309,281.0328,281.2095,74496.0
2023-04-24 12:00:00,286.41,286.75,285.8,286.37,68420.0,281.1702,281.504,280.5714,281.1309,68420.0
2023-04-24 12:30:00,286.37,287.74,286.16,287.51,52008.0,281.1309,282.4759,280.9248,282.2501,52008.0
2023-04-24 13:00:00,287.47,287.52,286.24,286.71,42166.0,282.2108,282.2599,281.0033,281.4647,42166.0
2023-04-24 13:30:00,286.71,287.49,286.43,286.92,61424.0,281.4647,282.2304,281.1898,281.6709,61424.0
2023-04-24 14:00:00,287.04,287.22,285.84,286.06,58702.0,281.7887,281.9654,280.6106,280.8266,58702.0
2023-04-24 14:30:00,286.16,286.46,285.74,286.06,35201.0,280.9248,281.2193,280.5125,280.8266,35201.0
2023-04-24 15:00:00,286.12,286.76,286.12,286.47,59551.0,280.8855,281.5138,280.8855,281.2291,59551.0
2023-04-24 15:30:00,286.48,286.87,286.05,286.25,222226.0,281.2389,281.6218,280.8168,281.0131,222226.0
2023-04-25 09:30:00,286.22,288.99,285.61,287.04,96536.0,280.9837,283.703,280.3848,281.7887,96536.0
2023-04-25 10:00:00,286.95,288.21,286.28,287.85,97925.0,281.7003,282.9373,281.0426,282.5839,97925.0
2023-04-25 10:30:00,287.85,288.14,287.09,287.27,88151.0,282.5839,282.8686,281.8378,282.0145,88151.0
2023-04-25 11:00:00,287.28,287.36,285.81,286.02,128613.0,282.0243,282.1028,280.5812,280.7873,128613.0
2023-04-25 11:30:00,286.06,286.09,285.23,285.34,55964.0,280.8266,280.8561,280.0118,280.1198,55964.0
2023-04-25 12:00:00,285.31,285.89,284.99,285.0,39880.0,280.0903,280.6597,279.7762,279.786,39880.0
2023-04-25 12:30:00,284.98,285.4,284.67,285.0,72882.0,279.7664,280.1787,279.462,279.786,72882.0
2023-04-25 13:00:00,285.15,285.16,283.24,283.3,81835.0,279.9333,279.9431,278.0582,278.1171,81835.0
2023-04-25 13:30:00,283.25,283.62,281.54,281.74,72045.0,278.068,278.4312,276.3893,276.5856,72045.0
2023-04-25 14:00:00,281.81,282.75,281.67,282.51,56409.0,276.6544,277.5772,276.5169,277.3415,56409.0
2023-04-25 14:30:00,282.44,283.21,282.31,282.54,83386.0,277.2728,278.0287,277.1452,277.371,83386.0
2023-04-25 15:00:00,282.48,282.75,281.57,282.25,148940.0,277.3121,277.5772,276.4187,277.0863,148940.0
2023-04-25 15:30:00,282.21,282.57,281.32,282.0,324925.0,277.047,277.4005,276.1733,276.8409,324925.0
2023-04-26 09:30:00,282.19,282.19,276.83,277.67,70197.0,277.0274,277.0274,271.7655,272.5901,70197.0
2023-04-26 10:00:00,277.87,278.38,276.54,276.57,52288.0,272.7864,273.2871,271.4808,271.5102,52288.0
2023-04-26 10:30:00,276.56,277.34,276.29,277.08,47587.0,271.5004,272.2661,271.2353,272.0109,47587.0
2023-04-26 11:00:00,277.19,278.78,276.95,278.47,38434.0,272.1189,273.6798,271.8833,273.3755,38434.0
2023-04-26 11:30:00,278.53,278.93,277.69,277.74,36543.0,273.4344,273.827,272.6097,272.6588,36543.0
2023-04-26 12:00:00,277.68,278.41,277.68,278.04,22899.0,272.5999,273.3166,272.5999,272.9533,22899.0
2023-04-26 12:30:00,278.09,278.35,277.47,277.7,22838.0,273.0024,273.2577,272.3938,272.6195,22838.0
2023-04-26 13:00:00,277.65,278.19,277.09,277.44,29104.0,272.5705,273.1006,272.0207,272.3643,29104.0
2023-04-26 13:30:00,277.51,278.12,277.29,277.46,32370.0,272.433,273.0319,272.217,272.3839,32370.0
2023-04-26 14:00:00,277.47,277.92,277.18,277.91,30825.0,272.3938,272.8355,272.1091,272.8257,30825.0
2023-04-26 14:30:00,277.86,277.93,277.15,277.46,28285.0,272.7766,272.8453,272.0796,272.3839,28285.0
2023-04-26 15:00:00,277.45,277.74,277.27,277.5,37986.0,272.3741,272.6588,272.1974,272.4232,37986.0
2023-04-26 15:30:00,277.54,278.46,277.18,278.06,267454.0,272.4625,273.3656,272.1091,272.973,267454.0
2023-04-27 09:30:00,278.82,280.82,278.82,280.76,44572.0,273.7191,275.6825,273.7191,275.6236,44572.0
2023-04-27 10:00:00,280.7,281.38,280.48,280.89,47947.0,275.5647,276.2322,275.3487,275.7512,47947.0
2023-04-27 10:30:00,280.89,280.89,280.03,280.39,96636.0,275.7512,275.7512,274.9069,275.2603,96636.0
2023-04-27 11:00:00,280.34,281.68,280.32,281.33,59729.0,275.2112,276.5267,275.1916,276.1831,59729.0
2023-04-27 11:30:00,281.38,282.24,281.16,282.09,39802.0,276.2322,277.0765,276.0162,276.9292,39802.0
2023-04-27 12:00:00,282.04,282.94,282.04,282.6,33416.0,276.8801,277.7637,276.8801,277.4299,33416.0
2023-04-27 12:30:00,282.55,282.61,281.6,281.69,24458.0,277.3808,277.4397,276.4482,276.5366,24458.0
2023-04-27 13:00:00,281.82,281.95,281.08,281.38,26541.0,276.6642,276.7918,275.9377,276.2322,26541.0
2023-04-27 13:30:00,281.31,282.29,281.04,282.13,46851.0,276.1635,277.1256,275.8984,276.9685,46851.0
2023-04-27 14:00:00,282.2,282.91,281.62,282.9,48025.0,277.0372,277.7342,276.4678,277.7244,48025.0
2023-04-27 14:30:00,282.94,283.71,282.87,283.71,29577.0,277.7637,278.5196,277.695,278.5196,29577.0
2023-04-27 15:00:00,283.62,283.84,283.08,283.1,37708.0,278.4312,278.6472,277.9011,277.9208,37708.0
2023-04-27 15:30:00,283.06,283.29,282.2,282.5,112141.0,277.8815,278.1073,277.0372,277.3317,112141.0
2023-04-28 09:30:00,282.0,285.05,282.0,284.49,43685.0,276.8409,279.8351,276.8409,279.2853,43685.0
2023-04-28 10:00:00,284.28,285.37,284.2,284.92,25614.0,279.0792,280.1492,279.0006,279.7075,25614.0
2023-04-28 10:30:00,284.94,285.84,284.28,284.29,31964.0,279.7271,280.6106,279.0792,279.089,31964.0
2023-04-28 11:00:00,284.15,285.03,283.45,285.03,30336.0,278.9515,279.8154,278.2644,279.8154,30336.0
2023-04-28 11:30:00,285.09,285.6,284.4,284.52,33036.0,279.8743,280.375,279.197,279.3148,33036.0
2023-04-28 12:00:00,284.65,285.51,284.65,285.08,22335.0,279.4424,280.2867,279.4424,279.8645,22335.0
2023-04-28 12:30:00,285.17,285.76,285.03,285.65,20057.0,279.9529,280.5321,279.8154,280.4241,20057.0
2023-04-28 13:00:00,285.57,285.71,285.3,285.41,14831.0,280.3456,280.483,280.0805,280.1885,14831.0
2023-04-28 13:30:00,285.53,285.64,284.67,284.88,23479.0,280.3063,280.4143,279.462,279.6682,23479.0
2023-04-28 14:00:00,285.09,285.63,284.74,285.6,37743.0,279.8743,280.4045,279.5308,280.375,37743.0
2023-04-28 14:30:00,285.63,286.76,285.28,286.52,79185.0,280.4045,281.5138,280.0609,281.2782,79185.0
2023-04-28 15:00:00,286.49,286.65,285.77,285.77,40473.0,281.2487,281.4058,280.5419,280.5419,40473.0
2023-04-28 15:30:00,285.84,287.46,285.5,287.45,198864.0,280.6106,282.201,280.2768,282.1912,198864.0
2023-05-01 09:30:00,287.91,289.7,287.62,287.87,64628.0,282.6428,284.4,282.3581,282.6035,64628.0
2023-05-01 10:00:00,287.59,288.17,287.04,287.41,33755.0,282.3286,282.898,281.7887,282.1519,33755.0
2023-05-01 10:30:00,287.48,288.2,287.44,287.72,21080.0,282.2206,282.9275,282.1814,282.4562,21080.0
2023-05-01 11:00:00,287.63,287.92,287.05,287.42,25202.0,282.3679,282.6526,281.7985,282.1617,25202.0
2023-05-01 11:30:00,287.42,287.59,286.82,287.08,23602.0,282.1617,282.3286,281.5727,281.8279,23602.0
2023-05-01 12:00:00,287.37,287.49,286.59,286.74,20452.0,282.1126,282.2304,281.3469,281.4942,20452.0
2023-05-01 12:30:00,286.76,287.36,286.62,286.67,25481.0,281.5138,282.1028,281.3764,281.4254,25481.0
2023-05-01 13:00:00,286.63,286.81,286.28,286.51,17014.0,281.3862,281.5629,281.0426,281.2684,17014.0
2023-05-01 13:30:00,286.51,286.88,286.39,286.78,25186.0,281.2684,281.6316,281.1506,281.5334,25186.0
2023-05-01 14:00:00,286.8,286.86,286.24,286.35,31925.0,281.5531,281.612,281.0033,281.1113,31925.0
2023-05-01 14:30:00,286.36,286.45,284.34,284.67,42861.0,281.1211,281.2095,279.1381,279.462,42861.0
2023-05-01 15:00:00,284.71,284.82,283.47,283.81,36907.0,279.5013,279.6093,278.284,278.6178,36907.0
2023-05-01 15:30:00,283.85,284.39,283.43,284.0,143271.0,278.657,279.1872,278.2447,278.8043,143271.0
2023-05-02 09:30:00,282.69,283.85,281.62,282.32,44597.0,277.5183,278.657,276.4678,277.155,44597.0
2023-05-02 10:00:00,282.34,282.34,279.66,279.66,37834.0,277.1747,277.1747,274.5437,274.5437,37834.0
2023-05-02 10:30:00,279.85,280.1,278.77,278.86,45076.0,274.7302,274.9756,273.67,273.7583,45076.0
2023-05-02 11:00:00,278.86,279.33,277.97,278.39,41254.0,273.7583,274.2197,272.8846,273.2969,41254.0
2023-05-02 11:30:00,278.54,279.35,277.96,278.89,72045.0,273.4442,274.2394,272.8748,273.7878,72045.0
2023-05-02 12:00:00,279.01,280.55,278.89,280.31,25075.0,273.9056,275.4174,273.7878,275.1818,25075.0
2023-05-02 12:30:00,280.26,280.84,279.57,280.84,22446.0,275.1327,275.7021,274.4553,275.7021,22446.0
2023-05-02 13:00:00,280.91,280.94,280.49,280.84,22764.0,275.7708,275.8003,275.3585,275.7021,22764.0
2023-05-02 13:30:00,280.85,281.12,280.34,280.94,32533.0,275.7119,275.977,275.2112,275.8003,32533.0
2023-05-02 14:00:00,280.9,280.91,280.32,280.55,26271.0,275.761,275.7708,275.1916,275.4174,26271.0
2023-05-02 14:30:00,280.53,281.35,280.4,281.35,28686.0,275.3978,276.2028,275.2702,276.2028,28686.0
2023-05-02 15:00:00,281.32,281.58,280.98,281.21,39504.0,276.1733,276.4286,275.8395,276.0653,39504.0
2023-05-02 15:30:00,281.24,281.33,280.37,280.53,111262.0,276.0948,276.1831,275.2407,275.3978,111262.0
2023-05-03 09:30:00,281.19,282.33,280.16,280.98,40381.0,276.0457,277.1648,275.0345,275.8395,40381.0
2023-05-03 10:00:00,281.1,281.5,279.96,280.07,84084.0,275.9573,276.35,274.8382,274.9462,84084.0
2023-05-03 10:30:00,280.1,280.6,279.14,279.87,29310.0,274.9756,275.4665,274.0332,274.7498,29310.0
2023-05-03 11:00:00,279.85,279.87,279.27,279.81,23163.0,274.7302,274.7498,274.1608,274.6909,23163.0
2023-05-03 11:30:00,279.81,280.63,279.81,280.13,44205.0,274.6909,275.4959,274.6909,275.0051,44205.0
2023-05-03 12:00:00,280.15,280.16,279.3,279.88,22802.0,275.0247,275.0345,274.1903,274.7597,22802.0
2023-05-03 12:30:00,279.9,279.95,279.53,279.73,14807.0,274.7793,274.8284,274.4161,274.6124,14807.0
2023-05-03 13:00:00,279.84,279.9,279.0,279.38,16793.0,274.7204,274.7793,273.8958,274.2688,16793.0
2023-05-03 13:30:00,279.49,279.81,279.02,279.73,40443.0,274.3768,274.6909,273.9154,274.6124,40443.0
2023-05-03 14:00:00,279.58,280.68,279.1,279.9,54651.0,274.4652,275.545,273.9939,274.7793,54651.0
2023-05-03 14:30:00,279.85,281.47,279.43,280.77,45005.0,274.7302,276.3206,274.3179,275.6334,45005.0
2023-05-03 15:00:00,280.78,281.32,278.51,278.71,31277.0,275.6432,276.1733,273.4147,273.6111,31277.0
2023-05-03 15:30:00,278.49,278.67,277.66,278.25,54448.0,273.3951,273.5718,272.5803,273.1595,54448.0
2023-05-04 09:30:00,278.63,280.35,278.31,278.65,62332.0,273.5325,275.2211,273.2184,273.5522,62332.0
2023-05-04 10:00:00,278.57,278.94,276.51,276.79,55107.0,273.4736,273.8369,271.4513,271.7262,55107.0
2023-05-04 10:30:00,276.79,277.27,276.37,276.78,64653.0,271.7262,272.1974,271.3139,271.7164,64653.0
2023-05-04 11:00:00,276.81,277.33,276.38,276.53,43995.0,271.7458,272.2563,271.3237,271.471,43995.0
2023-05-04 11:30:00,276.63,276.68,275.31,275.69,34797.0,271.5691,271.6182,270.2733,270.6463,34797.0
2023-05-04 12:00:00,275.62,276.24,275.32,276.24,38599.0,270.5776,271.1863,270.2831,271.1863,38599.0
2023-05-04 12:30:00,276.24,276.27,275.4,276.09,29343.0,271.1863,271.2157,270.3616,271.039,29343.0
2023-05-04 13:00:00,276.27,276.57,275.44,275.78,52368.0,271.2157,271.5102,270.4009,270.7347,52368.0
2023-05-04 13:30:00,275.73,276.0,275.25,275.83,54838.0,270.6856,270.9506,270.2144,270.7838,54838.0
2023-05-04 14:00:00,275.78,277.35,275.78,277.11,47162.0,270.7347,272.276,270.7347,272.0403,47162.0
2023-05-04 14:30:00,277.07,277.28,276.66,277.28,28060.0,272.0011,272.2072,271.5986,272.2072,28060.0
2023-05-04 15:00:00,277.28,278.08,276.76,277.59,41382.0,272.2072,272.9926,271.6967,272.5116,41382.0
2023-05-04 15:30:00,277.57,278.44,277.4,277.7,180803.0,272.4919,273.346,272.325,272.6195,180803.0
2023-05-05 09:30:00,279.36,281.65,278.75,280.08,35096.0,274.2492,276.4973,273.6503,274.956,35096.0
2023-05-05 10:00:00,280.12,280.32,277.88,278.4,44990.0,274.9953,275.1916,272.7963,273.3067,44990.0
2023-05-05 10:30:00,278.64,278.84,277.58,278.24,57278.0,273.5424,273.7387,272.5017,273.1497,57278.0
2023-05-05 11:00:00,278.15,278.7,276.93,277.13,70842.0,273.0613,273.6013,271.8636,272.06,70842.0
2023-05-05 11:30:00,277.12,277.59,276.91,277.4,27837.0,272.0502,272.5116,271.844,272.325,27837.0
2023-05-05 12:00:00,277.34,277.49,276.65,276.8,36636.0,272.2661,272.4134,271.5888,271.736,36636.0
2023-05-05 12:30:00,276.83,277.04,275.62,276.94,23849.0,271.7655,271.9716,270.5776,271.8735,23849.0
2023-05-05 13:00:00,276.94,277.06,276.54,277.06,23128.0,271.8735,271.9913,271.4808,271.9913,23128.0
2023-05-05 13:30:00,277.04,278.24,277.03,277.88,25959.0,271.9716,273.1497,271.9618,272.7963,25959.0
2023-05-05 14:00:00,277.92,278.06,277.6,277.81,56771.0,272.8355,272.973,272.5214,272.7275,56771.0
2023-05-05 14:30:00,277.81,279.5,277.79,278.97,39488.0,272.7275,274.3866,272.7079,273.8663,39488.0
2023-05-05 15:00:00,279.02,279.27,278.81,278.83,41406.0,273.9154,274.1608,273.7092,273.7289,41406.0
2023-05-05 15:30:00,278.8,279.02,277.44,278.11,151150.0,273.6994,273.9154,272.3643,273.022,151150.0
2023-05-08 09:30:00,277.02,278.08,276.28,277.54,67125.0,271.952,272.9926,271.2255,272.4625,67125.0
2023-05-08 10:00:00,277.54,278.97,277.1,278.91,15588.0,272.4625,273.8663,272.0305,273.8074,15588.0
2023-05-08 10:30:00,279.02,279.16,278.22,278.72,53919.0,273.9154,274.0528,273.13,273.6209,53919.0
2023-05-08 11:00:00,278.87,279.37,277.91,277.98,16333.0,273.7681,274.259,272.8257,272.8944,16333.0
2023-05-08 11:30:00,277.99,278.12,277.45,277.54,10489.0,272.9042,273.0319,272.3741,272.4625,10489.0
2023-05-08 12:00:00,277.51,277.96,277.15,277.85,11835.0,272.433,272.8748,272.0796,272.7668,11835.0
2023-05-08 12:30:00,277.8,277.84,277.18,277.59,9055.0,272.7177,272.757,272.1091,272.5116,9055.0
2023-05-08 13:00:00,277.67,278.39,277.67,278.06,8259.0,272.5901,273.2969,272.5901,272.973,8259.0
2023-05-08 13:30:00,278.15,278.34,277.78,277.8,23815.0,273.0613,273.2478,272.6981,272.7177,23815.0
2023-05-08 14:00:00,277.8,277.94,276.99,277.68,20398.0,272.7177,272.8552,271.9225,272.5999,20398.0
2023-05-08 14:30:00,277.81,277.86,277.35,277.58,14059.0,272.7275,272.7766,272.276,272.5017,14059.0
2023-05-08 15:00:00,277.64,277.65,277.08,277.32,22562.0,272.5606,272.5705,272.0109,272.2465,22562.0
2023-05-08 15:30:00,277.41,277.87,276.99,277.78,110052.0,272.3349,272.7864,271.9225,272.6981,110052.0
2023-05-09 09:30:00,276.8,277.14,274.25,274.55,80529.0,271.736,272.0698,269.2327,269.5272,80529.0
2023-05-09 10:00:00,274.66,275.12,273.67,273.99,54377.0,269.6352,270.0867,268.6633,268.9774,54377.0
2023-05-09 10:30:00,274.27,274.7,273.61,273.75,52485.0,269.2523,269.6744,268.6044,268.7418,52485.0
2023-05-09 11:00:00,273.79,275.51,273.79,274.51,26311.0,268.7811,270.4696,268.7811,269.4879,26311.0
2023-05-09 11:30:00,274.64,275.25,273.31,273.32,22803.0,269.6155,270.2144,268.3099,268.3197,22803.0
2023-05-09 12:00:00,273.32,273.85,273.01,273.22,18232.0,268.3197,268.84,268.0153,268.2215,18232.0
2023-05-09 12:30:00,273.35,274.38,273.26,274.32,26649.0,268.3491,269.3603,268.2608,269.3014,26649.0
2023-05-09 13:00:00,274.31,274.79,274.03,274.75,30317.0,269.2916,269.7628,269.0167,269.7235,30317.0
2023-05-09 13:30:00,274.76,275.59,274.76,275.36,24078.0,269.7333,270.5481,269.7333,270.3224,24078.0
2023-05-09 14:00:00,275.44,275.81,275.02,275.52,18897.0,270.4009,270.7641,269.9886,270.4794,18897.0
2023-05-09 14:30:00,275.54,275.86,275.04,275.05,24132.0,270.4991,270.8132,270.0082,270.018,24132.0
2023-05-09 15:00:00,275.07,275.3,274.73,275.23,32364.0,270.0377,270.2635,269.7039,270.1947,32364.0
2023-05-09 15:30:00,275.19,275.22,273.66,274.15,113858.0,270.1555,270.1849,268.6535,269.1345,113858.0
2023-05-10 09:30:00,276.1,279.84,275.99,279.74,165784.0,271.0488,274.7204,270.9408,274.6222,165784.0
2023-05-10 10:00:00,279.84,280.25,277.8,277.94,36145.0,274.7204,275.1229,272.7177,272.8552,36145.0
2023-05-10 10:30:00,277.88,278.41,276.69,276.94,23707.0,272.7963,273.3166,271.628,271.8735,23707.0
2023-05-10 11:00:00,276.98,277.59,276.85,276.96,26914.0,271.9127,272.5116,271.7851,271.8931,26914.0
2023-05-10 11:30:00,276.87,277.15,276.25,276.5,30635.0,271.8047,272.0796,271.1961,271.4415,30635.0
2023-05-10 12:00:00,276.41,276.86,275.97,276.56,13938.0,271.3531,271.7949,270.9212,271.5004,13938.0
2023-05-10 12:30:00,276.66,276.68,276.03,276.15,44045.0,271.5986,271.6182,270.9801,271.0979,44045.0
2023-05-10 13:00:00,276.11,276.19,275.41,275.85,15835.0,271.0586,271.1372,270.3714,270.8034,15835.0
2023-05-10 13:30:00,275.81,277.17,275.8,276.89,19231.0,270.7641,272.0992,270.7543,271.8244,19231.0
2023-05-10 14:00:00,276.94,277.89,276.94,277.84,21095.0,271.8735,272.8061,271.8735,272.757,21095.0
2023-05-10 14:30:00,277.99,278.4,277.86,278.06,24289.0,272.9042,273.3067,272.7766,272.973,24289.0
2023-05-10 15:00:00,278.07,279.62,278.02,279.34,36182.0,272.9828,274.5044,272.9337,274.2295,36182.0
2023-05-10 15:30:00,279.4,280.05,278.48,278.54,105424.0,274.2884,274.9266,273.3853,273.4442,105424.0
2023-05-11 09:30:00,277.94,279.77,277.59,277.84,104311.0,272.8552,274.6517,272.5116,272.757,104311.0
2023-05-11 10:00:00,277.84,278.07,277.19,277.41,64881.0,272.757,272.9828,272.1189,272.3349,64881.0
2023-05-11 10:30:00,277.49,277.79,276.19,276.94,83999.0,272.4134,272.7079,271.1372,271.8735,83999.0
2023-05-11 11:00:00,277.0,277.5,275.93,276.2,68299.0,271.9324,272.4232,270.8819,271.147,68299.0
2023-05-11 11:30:00,276.24,277.24,275.88,277.24,104945.0,271.1863,272.168,270.8328,272.168,104945.0
2023-05-11 12:00:00,277.48,278.92,277.33,278.39,58334.0,272.4036,273.8172,272.2563,273.2969,58334.0
2023-05-11 12:30:00,278.43,278.8,277.51,277.78,21718.0,273.3362,273.6994,272.433,272.6981,21718.0
2023-05-11 13:00:00,277.74,277.74,276.9,277.21,30825.0,272.6588,272.6588,271.8342,272.1385,30825.0
2023-05-11 13:30:00,277.11,277.29,276.19,276.51,42399.0,272.0403,272.217,271.1372,271.4513,42399.0
2023-05-11 14:00:00,276.52,277.17,276.41,277.07,32133.0,271.4611,272.0992,271.3531,272.0011,32133.0
2023-05-11 14:30:00,277.0,277.92,276.9,277.81,20024.0,271.9324,272.8355,271.8342,272.7275,20024.0
2023-05-11 15:00:00,277.85,277.9,276.97,277.29,36704.0,272.7668,272.8159,271.9029,272.217,36704.0
2023-05-11 15:30:00,277.33,278.19,277.09,278.07,121188.0,272.2563,273.1006,272.0207,272.9828,121188.0
2023-05-12 09:30:00,278.8,279.48,277.95,279.06,63676.0,273.6994,274.367,272.865,273.9547,63676.0
2023-05-12 10:00:00,278.94,280.27,278.81,279.35,44575.0,273.8369,275.1425,273.7092,274.2394,44575.0
2023-05-12 10:30:00,279.4,280.02,277.84,277.99,42278.0,274.2884,274.8971,272.757,272.9042,42278.0
2023-05-12 11:00:00,278.03,278.66,277.2,277.38,68361.0,272.9435,273.562,272.1287,272.3054,68361.0
2023-05-12 11:30:00,277.33,277.64,276.96,277.3,40586.0,272.2563,272.5606,271.8931,272.2269,40586.0
2023-05-12 12:00:00,277.32,277.33,276.14,276.23,22298.0,272.2465,272.2563,271.0881,271.1764,22298.0
2023-05-12 12:30:00,276.15,276.45,275.95,276.38,28360.0,271.0979,271.3924,270.9016,271.3237,28360.0
2023-05-12 13:00:00,276.37,276.62,276.11,276.37,20323.0,271.3139,271.5593,271.0586,271.3139,20323.0
2023-05-12 13:30:00,276.41,276.41,275.66,275.74,23877.0,271.3531,271.3531,270.6169,270.6954,23877.0
2023-05-12 14:00:00,275.75,276.36,275.63,276.14,26542.0,270.7052,271.3041,270.5874,271.0881,26542.0
2023-05-12 14:30:00,276.11,276.52,275.68,276.16,63075.0,271.0586,271.4611,270.6365,271.1077,63075.0
2023-05-12 15:00:00,276.16,276.16,275.17,275.38,38622.0,271.1077,271.1077,270.1358,270.342,38622.0
2023-05-12 15:30:00,275.35,276.15,274.76,275.94,154332.0,270.3125,271.0979,269.7333,270.8917,154332.0
2023-05-15 09:30:00,275.94,276.85,275.22,275.55,27848.0,270.8917,271.7851,270.1849,270.5089,27848.0
2023-05-15 10:00:00,275.51,276.39,275.51,276.27,25492.0,270.4696,271.3335,270.4696,271.2157,25492.0
2023-05-15 10:30:00,276.26,276.47,275.86,276.0,31991.0,271.2059,271.412,270.8132,270.9506,31991.0
2023-05-15 11:00:00,276.0,276.54,275.87,276.51,27846.0,270.9506,271.4808,270.823,271.4513,27846.0
2023-05-15 11:30:00,276.46,276.46,275.84,276.27,22213.0,271.4022,271.4022,270.7936,271.2157,22213.0
2023-05-15 12:00:00,276.2,277.17,276.16,277.01,14805.0,271.147,272.0992,271.1077,271.9422,14805.0
2023-05-15 12:30:00,277.01,277.5,276.92,277.5,12815.0,271.9422,272.4232,271.8538,272.4232,12815.0
2023-05-15 13:00:00,277.5,277.79,276.85,276.85,30266.0,272.4232,272.7079,271.7851,271.7851,30266.0
2023-05-15 13:30:00,276.82,277.76,276.74,277.62,34437.0,271.7556,272.6784,271.6771,272.541,34437.0
2023-05-15 14:00:00,277.62,277.65,277.22,277.3,24746.0,272.541,272.5705,272.1483,272.2269,24746.0
2023-05-15 14:30:00,277.37,277.62,277.33,277.51,22034.0,272.2956,272.541,272.2563,272.433,22034.0
2023-05-15 15:00:00,277.49,277.86,277.41,277.86,33720.0,272.4134,272.7766,272.3349,272.7766,33720.0
2023-05-15 15:30:00,277.86,278.27,276.95,277.63,70489.0,272.7766,273.1791,271.8833,272.5508,70489.0
2023-05-16 09:30:00,277.56,279.72,277.02,279.22,44275.0,272.4821,274.6026,271.952,274.1117,44275.0
2023-05-16 10:00:00,279.06,279.87,278.74,279.86,28697.0,273.9547,274.7498,273.6405,274.74,28697.0
2023-05-16 10:30:00,280.0,280.19,279.08,279.47,26781.0,274.8775,275.064,273.9743,274.3572,26781.0
2023-05-16 11:00:00,279.51,279.52,277.98,278.08,26560.0,274.3964,274.4063,272.8944,272.9926,26560.0
2023-05-16 11:30:00,278.09,278.22,277.54,277.72,30367.0,273.0024,273.13,272.4625,272.6392,30367.0
2023-05-16 12:00:00,277.83,277.84,277.3,277.55,26939.0,272.7472,272.757,272.2269,272.4723,26939.0
2023-05-16 12:30:00,277.62,277.65,276.21,276.38,40991.0,272.541,272.5705,271.1568,271.3237,40991.0
2023-05-16 13:00:00,276.49,277.2,276.41,277.18,17923.0,271.4317,272.1287,271.3531,272.1091,17923.0
2023-05-16 13:30:00,277.24,277.24,276.52,276.96,20939.0,272.168,272.168,271.4611,271.8931,20939.0
2023-05-16 14:00:00,277.0,277.32,276.69,276.71,20499.0,271.9324,272.2465,271.628,271.6477,20499.0
2023-05-16 14:30:00,276.7,277.17,276.43,276.85,23798.0,271.6378,272.0992,271.3728,271.7851,23798.0
2023-05-16 15:00:00,276.82,276.89,276.32,276.54,30854.0,271.7556,271.8244,271.2648,271.4808,30854.0
2023-05-16 15:30:00,276.53,276.72,275.51,275.58,102270.0,271.471,271.6575,270.4696,270.5383,102270.0
2023-05-17 09:30:00,277.32,277.47,274.3,274.35,71239.0,272.2465,272.3938,269.2817,269.3308,71239.0
2023-05-17 10:00:00,274.62,275.84,274.22,274.96,51988.0,269.5959,270.7936,269.2032,269.9297,51988.0
2023-05-17 10:30:00,274.93,275.18,273.56,274.09,25133.0,269.9002,270.1457,268.5553,269.0756,25133.0
2023-05-17 11:00:00,273.94,274.57,273.52,273.84,37802.0,268.9283,269.5468,268.516,268.8302,37802.0
2023-05-17 11:30:00,273.75,273.92,273.01,273.64,28774.0,268.7418,268.9087,268.0153,268.6338,28774.0
2023-05-17 12:00:00,273.7,274.2,273.68,273.87,22342.0,268.6927,269.1836,268.6731,268.8596,22342.0
2023-05-17 12:30:00,273.89,275.5,273.89,275.4,40436.0,268.8793,270.4598,268.8793,270.3616,40436.0
2023-05-17 13:00:00,275.44,276.8,275.42,276.69,19209.0,270.4009,271.736,270.3813,271.628,19209.0
2023-05-17 13:30:00,276.76,277.3,276.56,276.76,23825.0,271.6967,272.2269,271.5004,271.6967,23825.0
2023-05-17 14:00:00,276.71,276.77,276.02,276.09,14984.0,271.6477,271.7066,270.9703,271.039,14984.0
2023-05-17 14:30:00,276.06,276.15,275.18,275.37,20667.0,271.0096,271.0979,270.1457,270.3322,20667.0
2023-05-17 15:00:00,275.59,276.07,274.93,275.03,31123.0,270.5481,271.0194,269.9002,269.9984,31123.0
2023-05-17 15:30:00,275.01,275.88,274.95,275.5,102895.0,269.9788,270.8328,269.9199,270.4598,102895.0
2023-05-18 09:30:00,278.28,282.5,277.73,279.5,109329.0,273.1889,277.3317,272.649,274.3866,109329.0
2023-05-18 10:00:00,279.53,280.27,278.69,279.34,38765.0,274.4161,275.1425,273.5914,274.2295,38765.0
2023-05-18 10:30:00,279.47,280.63,279.24,280.16,67211.0,274.3572,275.4959,274.1314,275.0345,67211.0
2023-05-18 11:00:00,280.21,280.99,280.02,280.11,52885.0,275.0836,275.8494,274.8971,274.9855,52885.0
2023-05-18 11:30:00,280.07,280.56,278.82,279.89,60566.0,274.9462,275.4272,273.7191,274.7695,60566.0
2023-05-18 12:00:00,279.85,280.12,278.45,278.68,37488.0,274.7302,274.9953,273.3558,273.5816,37488.0
2023-05-18 12:30:00,278.59,279.26,278.21,279.17,33999.0,273.4933,274.151,273.1202,274.0627,33999.0
2023-05-18 13:00:00,279.11,279.25,278.27,278.27,24044.0,274.0038,274.1412,273.1791,273.1791,24044.0
2023-05-18 13:30:00,278.31,278.52,277.72,278.26,34526.0,273.2184,273.4245,272.6392,273.1693,34526.0
2023-05-18 14:00:00,278.24,279.25,278.21,279.09,32338.0,273.1497,274.1412,273.1202,273.9841,32338.0
2023-05-18 14:30:00,279.05,279.27,278.54,279.11,38070.0,273.9448,274.1608,273.4442,274.0038,38070.0
2023-05-18 15:00:00,279.13,280.05,279.13,279.97,55437.0,274.0234,274.9266,274.0234,274.848,55437.0
2023-05-18 15:30:00,280.04,280.32,279.35,279.41,187837.0,274.9167,275.1916,274.2394,274.2983,187837.0
2023-05-19 09:30:00,281.47,285.76,280.3,283.5,129522.0,276.3206,280.5321,275.172,278.3134,129522.0
2023-05-19 10:00:00,283.54,283.71,282.68,283.68,58181.0,278.3527,278.5196,277.5084,278.4901,58181.0
2023-05-19 10:30:00,283.62,283.94,282.61,283.56,60588.0,278.4312,278.7454,277.4397,278.3723,60588.0
2023-05-19 11:00:00,283.56,283.56,282.58,282.85,75310.0,278.3723,278.3723,277.4103,277.6753,75310.0
2023-05-19 11:30:00,282.85,283.15,281.69,283.08,62656.0,277.6753,277.9698,276.5366,277.9011,62656.0
2023-05-19 12:00:00,282.99,283.29,282.81,283.1,42353.0,277.8128,278.1073,277.6361,277.9208,42353.0
2023-05-19 12:30:00,283.11,283.27,282.68,283.05,30023.0,277.9306,278.0876,277.5084,277.8717,30023.0
2023-05-19 13:00:00,283.16,284.04,283.0,283.9,32440.0,277.9797,278.8436,277.8226,278.7061,32440.0
2023-05-19 13:30:00,283.91,284.4,282.8,282.8,29826.0,278.7159,279.197,277.6262,277.6262,29826.0
2023-05-19 14:00:00,282.71,282.73,281.4,282.06,30869.0,277.5379,277.5575,276.2519,276.8998,30869.0
2023-05-19 14:30:00,282.0,283.33,281.99,283.24,31189.0,276.8409,278.1465,276.8311,278.0582,31189.0
2023-05-19 15:00:00,283.24,283.24,281.98,282.16,34735.0,278.0582,278.0582,276.8212,276.998,34735.0
2023-05-19 15:30:00,282.18,282.56,281.95,282.47,150355.0,277.0176,277.3906,276.7918,277.3023,150355.0
2023-05-22 09:30:00,282.88,284.78,279.17,279.77,166559.0,277.7048,279.57,274.0627,274.6517,166559.0
2023-05-22 10:00:00,279.66,280.37,278.96,279.38,126267.0,274.5437,275.2407,273.8565,274.2688,126267.0
2023-05-22 10:30:00,279.5,279.8,278.09,279.74,88156.0,274.3866,274.6811,273.0024,274.6222,88156.0
2023-05-22 11:00:00,279.97,280.0,279.25,279.56,51454.0,274.848,274.8775,274.1412,274.4455,51454.0
2023-05-22 11:30:00,279.56,280.22,279.41,279.92,33060.0,274.4455,275.0934,274.2983,274.7989,33060.0
2023-05-22 12:00:00,279.96,280.19,279.61,279.7,29940.0,274.8382,275.064,274.4946,274.583,29940.0
2023-05-22 12:30:00,279.6,279.69,278.25,278.67,27880.0,274.4848,274.5731,273.1595,273.5718,27880.0
2023-05-22 13:00:00,278.68,278.78,277.78,278.51,14357.0,273.5816,273.6798,272.6981,273.4147,14357.0
2023-05-22 13:30:00,278.49,278.78,278.34,278.54,18956.0,273.3951,273.6798,273.2478,273.4442,18956.0
2023-05-22 14:00:00,278.46,278.93,278.37,278.74,22691.0,273.3656,273.827,273.2773,273.6405,22691.0
2023-05-22 14:30:00,278.75,279.2,278.74,279.13,33892.0,273.6503,274.0921,273.6405,274.0234,33892.0
2023-05-22 15:00:00,279.05,279.32,277.55,277.59,50863.0,273.9448,274.2099,272.4723,272.5116,50863.0
2023-05-22 15:30:00,277.61,277.72,276.87,277.05,86205.0,272.5312,272.6392,271.8047,271.9814,86205.0
2023-05-23 09:30:00,274.4,274.4,268.65,268.93,81700.0,269.3799,269.3799,263.7351,264.01,81700.0
2023-05-23 10:00:00,268.81,271.4,268.1,271.0,89444.0,263.8922,266.4348,263.1952,266.0421,89444.0
2023-05-23 10:30:00,271.06,271.95,270.63,271.04,44635.0,266.101,266.9747,265.6789,266.0814,44635.0
2023-05-23 11:00:00,270.9,271.37,269.69,270.21,28316.0,265.944,266.4054,264.7561,265.2666,28316.0
2023-05-23 11:30:00,270.29,270.53,268.99,270.03,33380.0,265.3451,265.5807,264.0689,265.0899,33380.0
2023-05-23 12:00:00,270.2,270.46,268.7,268.83,17434.0,265.2568,265.512,263.7842,263.9118,17434.0
2023-05-23 12:30:00,268.89,268.97,268.39,268.78,37457.0,263.9707,264.0493,263.4799,263.8627,37457.0
2023-05-23 13:00:00,268.65,268.97,267.38,267.38,38491.0,263.7351,264.0493,262.4883,262.4883,38491.0
2023-05-23 13:30:00,267.37,268.31,267.01,268.19,33760.0,262.4785,263.4013,262.1251,263.2835,33760.0
2023-05-23 14:00:00,268.24,269.1,268.08,268.83,23490.0,263.3326,264.1769,263.1755,263.9118,23490.0
2023-05-23 14:30:00,268.78,269.27,268.36,268.37,33019.0,263.8627,264.3438,263.4504,263.4602,33019.0
2023-05-23 15:00:00,268.29,268.65,267.69,268.38,30256.0,263.3817,263.7351,262.7927,263.4701,30256.0
2023-05-23 15:30:00,268.4,268.63,267.69,267.77,81722.0,263.4897,263.7155,262.7927,262.8712,81722.0
2023-05-24 09:30:00,265.43,265.51,262.09,264.4,137907.0,260.574,260.6526,257.2951,259.5629,137907.0
2023-05-24 10:00:00,264.38,266.45,264.13,266.25,34068.0,259.5432,261.5754,259.2978,261.379,34068.0
2023-05-24 10:30:00,266.24,266.32,264.8,265.12,27462.0,261.3692,261.4477,259.9555,260.2697,27462.0
2023-05-24 11:00:00,265.11,266.18,264.96,265.69,17297.0,260.2599,261.3103,260.1126,260.8293,17297.0
2023-05-24 11:30:00,265.76,265.76,264.7,264.7,39014.0,260.898,260.898,259.8574,259.8574,39014.0
2023-05-24 12:00:00,264.69,265.24,264.69,264.86,19473.0,259.8476,260.3875,259.8476,260.0145,19473.0
2023-05-24 12:30:00,264.86,265.59,264.73,265.59,11888.0,260.0145,260.7311,259.8868,260.7311,11888.0
2023-05-24 13:00:00,265.51,265.51,263.87,263.9,22267.0,260.6526,260.6526,259.0426,259.072,22267.0
2023-05-24 13:30:00,263.93,265.07,263.92,264.72,23490.0,259.1015,260.2206,259.0916,259.877,23490.0
2023-05-24 14:00:00,264.76,264.9,264.26,264.32,16937.0,259.9163,260.0537,259.4254,259.4843,16937.0
2023-05-24 14:30:00,264.25,264.99,264.23,264.46,14162.0,259.4156,260.1421,259.396,259.6218,14162.0
2023-05-24 15:00:00,264.52,265.59,264.47,265.44,20965.0,259.6807,260.7311,259.6316,260.5838,20965.0
2023-05-24 15:30:00,265.49,265.78,263.94,264.92,109649.0,260.6329,260.9176,259.1113,260.0734,109649.0
2023-05-25 09:30:00,264.94,265.97,263.39,264.7,54453.0,260.093,261.1041,258.5713,259.8574,54453.0
2023-05-25 10:00:00,264.69,264.9,263.48,264.28,29259.0,259.8476,260.0537,258.6597,259.4451,29259.0
2023-05-25 10:30:00,264.3,265.11,264.05,265.1,20262.0,259.4647,260.2599,259.2193,260.2501,20262.0
2023-05-25 11:00:00,265.08,265.4,263.51,263.87,34636.0,260.2304,260.5446,258.6891,259.0426,34636.0
2023-05-25 11:30:00,263.86,264.0,262.55,263.02,24251.0,259.0327,259.1702,257.7467,258.2081,24251.0
2023-05-25 12:00:00,263.14,264.32,263.0,264.01,18514.0,258.3259,259.4843,258.1885,259.18,18514.0
2023-05-25 12:30:00,264.06,264.29,263.62,263.94,17610.0,259.2291,259.4549,258.7971,259.1113,17610.0
2023-05-25 13:00:00,263.86,265.07,263.6,265.05,10294.0,259.0327,260.2206,258.7775,260.201,10294.0
2023-05-25 13:30:00,265.17,265.92,264.93,265.87,21665.0,260.3188,261.0551,260.0832,261.006,21665.0
2023-05-25 14:00:00,265.93,266.57,265.33,265.91,21999.0,261.0649,261.6932,260.4759,261.0452,21999.0
2023-05-25 14:30:00,265.83,265.85,264.8,264.94,17738.0,260.9667,260.9863,259.9555,260.093,17738.0
2023-05-25 15:00:00,265.02,265.11,264.42,265.04,20014.0,260.1715,260.2599,259.5825,260.1912,20014.0
2023-05-25 15:30:00,265.05,265.34,263.99,264.09,74637.0,260.201,260.4857,259.1604,259.2585,74637.0
2023-05-26 09:30:00,264.16,267.0,264.16,266.23,29831.0,259.3273,262.1153,259.3273,261.3594,29831.0
2023-05-26 10:00:00,266.24,267.43,265.95,266.86,23332.0,261.3692,262.5374,261.0845,261.9779,23332.0
2023-05-26 10:30:00,266.87,266.87,265.32,265.65,28015.0,261.9877,261.9877,260.466,260.79,28015.0
2023-05-26 11:00:00,265.65,265.87,264.64,265.24,67054.0,260.79,261.006,259.7985,260.3875,67054.0
2023-05-26 11:30:00,265.38,265.98,264.8,265.15,43910.0,260.5249,261.114,259.9555,260.2991,43910.0
2023-05-26 12:00:00,265.15,266.01,265.04,265.92,26225.0,260.2991,261.1434,260.1912,261.0551,26225.0
2023-05-26 12:30:00,265.91,266.09,264.97,264.97,17911.0,261.0452,261.2219,260.1224,260.1224,17911.0
2023-05-26 13:00:00,265.03,265.17,264.49,264.67,12527.0,260.1813,260.3188,259.6512,259.8279,12527.0
2023-05-26 13:30:00,264.7,264.84,264.26,264.81,16522.0,259.8574,259.9948,259.4254,259.9654,16522.0
2023-05-26 14:00:00,264.87,265.01,264.42,264.64,19419.0,260.0243,260.1617,259.5825,259.7985,19419.0
2023-05-26 14:30:00,264.71,265.38,264.65,264.72,23187.0,259.8672,260.5249,259.8083,259.877,23187.0
2023-05-26 15:00:00,264.75,264.77,263.85,263.85,26872.0,259.9065,259.9261,259.0229,259.0229,26872.0
2023-05-26 15:30:00,263.9,264.6,263.77,264.51,88037.0,259.072,259.7592,258.9444,259.6709,88037.0
2023-05-30 09:30:00,263.54,268.86,263.32,268.31,86105.0,258.7186,263.9413,258.5026,263.4013,86105.0
2023-05-30 10:00:00,268.2,268.2,265.67,266.52,53884.0,263.2933,263.2933,260.8096,261.6441,53884.0
2023-05-30 10:30:00,266.41,266.97,265.43,265.58,34866.0,261.5361,262.0859,260.574,260.7213,34866.0
2023-05-30 11:00:00,265.61,266.19,264.74,265.46,19150.0,260.7507,261.3201,259.8966,260.6035,19150.0
2023-05-30 11:30:00,265.43,265.92,265.05,265.15,17580.0,260.574,261.0551,260.201,260.2991,17580.0
2023-05-30 12:00:00,265.19,265.46,264.85,265.25,26355.0,260.3384,260.6035,260.0046,260.3973,26355.0
2023-05-30 12:30:00,265.2,265.83,264.38,264.51,41132.0,260.3482,260.9667,259.5432,259.6709,41132.0
2023-05-30 13:00:00,264.47,264.59,264.11,264.18,9643.0,259.6316,259.7494,259.2782,259.3469,9643.0
2023-05-30 13:30:00,264.14,264.82,264.1,264.23,16905.0,259.3076,259.9752,259.2684,259.396,16905.0
2023-05-30 14:00:00,264.3,264.81,263.51,263.57,29741.0,259.4647,259.9654,258.6891,258.7481,29741.0
2023-05-30 14:30:00,263.58,264.08,262.97,262.99,18173.0,258.7579,259.2487,258.159,258.1787,18173.0
2023-05-30 15:00:00,262.94,263.83,262.61,263.79,24381.0,258.1296,259.0033,257.8056,258.964,24381.0
2023-05-30 15:30:00,263.84,264.37,263.71,264.24,76638.0,259.0131,259.5334,258.8855,259.4058,76638.0
2023-05-31 09:30:00,262.1,263.21,260.37,261.03,66803.0,257.3049,258.3946,255.6066,256.2545,66803.0
2023-05-31 10:00:00,261.1,261.31,259.18,259.82,72299.0,256.3232,256.5294,254.4384,255.0667,72299.0
2023-05-31 10:30:00,259.71,261.28,259.44,260.88,74231.0,254.9587,256.4999,254.6936,256.1073,74231.0
2023-05-31 11:00:00,260.91,261.64,260.8,261.1,18451.0,256.1367,256.8534,256.0287,256.3232,18451.0
2023-05-31 11:30:00,261.09,261.3,260.47,260.97,47761.0,256.3134,256.5196,255.7048,256.1956,47761.0
2023-05-31 12:00:00,261.03,262.43,261.01,262.43,36472.0,256.2545,257.6289,256.2349,257.6289,36472.0
2023-05-31 12:30:00,262.31,263.29,262.19,262.84,27882.0,257.5111,258.4732,257.3933,258.0314,27882.0
2023-05-31 13:00:00,262.94,263.09,262.1,262.9,25943.0,258.1296,258.2768,257.3049,258.0903,25943.0
2023-05-31 13:30:00,262.82,263.8,262.82,263.27,56156.0,258.0118,258.9738,258.0118,258.4535,56156.0
2023-05-31 14:00:00,263.22,263.85,263.18,263.83,26179.0,258.4045,259.0229,258.3652,259.0033,26179.0
2023-05-31 14:30:00,263.76,263.93,263.08,263.25,25888.0,258.9346,259.1015,258.267,258.4339,25888.0
2023-05-31 15:00:00,263.23,263.74,262.86,263.74,46122.0,258.4143,258.9149,258.051,258.9149,46122.0
2023-05-31 15:30:00,263.68,264.45,263.36,264.2,113532.0,258.856,259.612,258.5419,259.3665,113532.0
2023-06-01 09:30:00,264.32,265.01,263.69,264.79,39947.0,259.4843,260.1617,258.8659,259.9457,39947.0
2023-06-01 10:00:00,264.79,265.2,264.27,264.77,48744.0,259.9457,260.3482,259.4352,259.9261,48744.0
2023-06-01 10:30:00,264.75,265.83,264.65,265.76,27358.0,259.9065,260.9667,259.8083,260.898,27358.0
2023-06-01 11:00:00,265.82,267.61,265.82,267.49,40044.0,260.9569,262.7141,260.9569,262.5963,40044.0
2023-06-01 11:30:00,267.44,267.95,267.12,267.94,22784.0,262.5473,263.0479,262.2331,263.0381,22784.0
2023-06-01 12:00:00,267.88,268.5,267.77,268.28,26891.0,262.9792,263.5879,262.8712,263.3719,26891.0
2023-06-01 12:30:00,268.44,268.51,268.02,268.23,23400.0,263.529,263.5977,263.1166,263.3228,23400.0
2023-06-01 13:00:00,268.3,268.35,267.68,267.81,13567.0,263.3915,263.4406,262.7829,262.9105,13567.0
2023-06-01 13:30:00,267.71,267.8,267.34,267.58,18199.0,262.8123,262.9007,262.4491,262.6847,18199.0
2023-06-01 14:00:00,267.53,267.7,267.2,267.67,11921.0,262.6356,262.8025,262.3116,262.773,11921.0
2023-06-01 14:30:00,267.74,268.35,267.6,268.35,21577.0,262.8418,263.4406,262.7043,263.4406,21577.0
2023-06-01 15:00:00,268.35,268.47,267.33,267.33,30003.0,263.4406,263.5584,262.4393,262.4393,30003.0
2023-06-01 15:30:00,267.41,267.9,266.95,267.9,79912.0,262.5178,262.9988,262.0662,262.9988,79912.0
2023-06-02 09:30:00,269.5,273.35,269.46,272.47,99332.0,264.5696,268.3491,264.5303,267.4852,99332.0
2023-06-02 10:00:00,272.47,274.32,271.99,274.24,51298.0,267.4852,269.3014,267.014,269.2228,51298.0
2023-06-02 10:30:00,274.22,274.77,273.58,274.48,56876.0,269.2032,269.7432,268.5749,269.4585,56876.0
2023-06-02 11:00:00,274.59,275.72,274.54,275.62,50581.0,269.5664,270.6758,269.5174,270.5776,50581.0
2023-06-02 11:30:00,275.62,275.74,274.55,274.85,21874.0,270.5776,270.6954,269.5272,269.8217,21874.0
2023-06-02 12:00:00,274.89,275.09,274.25,275.09,30404.0,269.861,270.0573,269.2327,270.0573,30404.0
2023-06-02 12:30:00,275.1,275.38,274.81,274.97,22124.0,270.0671,270.342,269.7824,269.9395,22124.0
2023-06-02 13:00:00,274.93,274.93,273.79,273.9,18393.0,269.9002,269.9002,268.7811,268.8891,18393.0
2023-06-02 13:30:00,273.84,274.57,273.84,274.37,15202.0,268.8302,269.5468,268.8302,269.3505,15202.0
2023-06-02 14:00:00,274.48,274.61,274.15,274.53,15520.0,269.4585,269.5861,269.1345,269.5075,15520.0
2023-06-02 14:30:00,274.58,274.69,274.21,274.67,17402.0,269.5566,269.6646,269.1934,269.645,17402.0
2023-06-02 15:00:00,274.7,274.91,274.41,274.53,34179.0,269.6744,269.8806,269.3897,269.5075,34179.0
2023-06-02 15:30:00,274.55,274.69,274.06,274.25,102669.0,269.5272,269.6646,269.0461,269.2327,102669.0
2023-06-05 09:30:00,273.41,273.66,272.62,273.61,20109.0,268.408,268.6535,267.6325,268.6044,20109.0
2023-06-05 10:00:00,273.61,274.57,272.74,273.72,21335.0,268.6044,269.5468,267.7503,268.7124,21335.0
2023-06-05 10:30:00,273.71,274.55,273.18,273.18,24467.0,268.7025,269.5272,268.1822,268.1822,24467.0
2023-06-05 11:00:00,273.2,274.53,273.2,273.58,20810.0,268.2019,269.5075,268.2019,268.5749,20810.0
2023-06-05 11:30:00,273.62,273.79,273.06,273.53,38277.0,268.6142,268.7811,268.0644,268.5258,38277.0
2023-06-05 12:00:00,273.54,275.08,273.53,275.01,23526.0,268.5357,270.0475,268.5258,269.9788,23526.0
2023-06-05 12:30:00,274.97,274.97,274.44,274.84,11877.0,269.9395,269.9395,269.4192,269.8119,11877.0
2023-06-05 13:00:00,274.93,275.24,273.87,274.14,19792.0,269.9002,270.2046,268.8596,269.1247,19792.0
2023-06-05 13:30:00,274.09,274.61,273.88,274.47,14049.0,269.0756,269.5861,268.8694,269.4486,14049.0
2023-06-05 14:00:00,274.39,274.48,273.11,273.62,88493.0,269.3701,269.4585,268.1135,268.6142,88493.0
2023-06-05 14:30:00,273.62,273.73,272.94,273.54,39038.0,268.6142,268.7222,267.9466,268.5357,39038.0
2023-06-05 15:00:00,273.57,273.71,272.43,272.49,83994.0,268.5651,268.7025,267.446,267.5049,83994.0
2023-06-05 15:30:00,272.48,273.29,272.16,272.23,152453.0,267.495,268.2902,267.1809,267.2496,152453.0
2023-06-06 09:30:00,272.53,273.24,268.69,269.06,63896.0,267.5441,268.2411,263.7744,264.1376,63896.0
2023-06-06 10:00:00,269.07,270.05,268.72,269.75,66480.0,264.1474,265.1095,263.8038,264.815,66480.0
2023-06-06 10:30:00,269.77,269.95,268.09,268.38,94717.0,264.8346,265.0113,263.1854,263.4701,94717.0
2023-06-06 11:00:00,268.38,268.88,268.09,268.75,47774.0,263.4701,263.9609,263.1854,263.8333,47774.0
2023-06-06 11:30:00,268.75,268.82,268.26,268.43,29059.0,263.8333,263.902,263.3522,263.5191,29059.0
2023-06-06 12:00:00,268.35,268.62,268.26,268.4,23971.0,263.4406,263.7057,263.3522,263.4897,23971.0
2023-06-06 12:30:00,268.35,268.6,268.13,268.46,54290.0,263.4406,263.686,263.2246,263.5486,54290.0
2023-06-06 13:00:00,268.38,268.42,267.0,267.26,39154.0,263.4701,263.5093,262.1153,262.3705,39154.0
2023-06-06 13:30:00,267.19,268.58,266.69,268.13,40585.0,262.3018,263.6664,261.811,263.2246,40585.0
2023-06-06 14:00:00,268.01,268.95,267.97,268.95,15692.0,263.1068,264.0296,263.0676,264.0296,15692.0
2023-06-06 14:30:00,268.85,269.94,268.77,269.24,38699.0,263.9315,265.0015,263.8529,264.3143,38699.0
2023-06-06 15:00:00,269.25,270.78,269.11,270.52,47728.0,264.3241,265.8261,264.1867,265.5709,47728.0
2023-06-06 15:30:00,270.53,271.51,270.33,271.19,102640.0,265.5807,266.5428,265.3844,266.2286,102640.0
2023-06-07 09:30:00,271.8,271.8,267.78,268.88,130623.0,266.8275,266.8275,262.881,263.9609,130623.0
2023-06-07 10:00:00,269.06,273.28,268.87,273.25,52249.0,264.1376,268.2804,263.9511,268.251,52249.0
2023-06-07 10:30:00,273.27,274.5,272.84,274.23,73584.0,268.2706,269.4781,267.8485,269.213,73584.0
2023-06-07 11:00:00,274.09,274.35,273.27,273.8,15435.0,269.0756,269.3308,268.2706,268.7909,15435.0
2023-06-07 11:30:00,273.86,274.91,273.72,274.23,29719.0,268.8498,269.8806,268.7124,269.213,29719.0
2023-06-07 12:00:00,274.24,274.8,273.66,274.69,23919.0,269.2228,269.7726,268.6535,269.6646,23919.0
2023-06-07 12:30:00,274.68,274.81,273.95,274.2,19637.0,269.6548,269.7824,268.9382,269.1836,19637.0
2023-06-07 13:00:00,274.12,274.15,272.9,272.96,24951.0,269.105,269.1345,267.9074,267.9663,24951.0
2023-06-07 13:30:00,273.01,273.77,272.87,273.68,16740.0,268.0153,268.7614,267.8779,268.6731,16740.0
2023-06-07 14:00:00,273.66,274.36,273.35,274.28,15423.0,268.6535,269.3407,268.3491,269.2621,15423.0
2023-06-07 14:30:00,274.38,274.87,274.27,274.68,17409.0,269.3603,269.8413,269.2523,269.6548,17409.0
2023-06-07 15:00:00,274.7,275.41,274.58,275.04,26449.0,269.6744,270.3714,269.5566,270.0082,26449.0
2023-06-07 15:30:00,275.0,275.2,273.38,273.59,111836.0,269.9689,270.1653,268.3786,268.5847,111836.0
2023-06-08 09:30:00,274.13,274.13,271.7,273.07,29927.0,269.1149,269.1149,266.7293,268.0743,29927.0
2023-06-08 10:00:00,273.17,275.2,272.91,274.65,25620.0,268.1724,270.1653,267.9172,269.6253,25620.0
2023-06-08 10:30:00,274.69,274.82,273.02,273.41,15460.0,269.6646,269.7922,268.0252,268.408,15460.0
2023-06-08 11:00:00,273.44,273.44,272.34,272.79,18825.0,268.4375,268.4375,267.3576,267.7994,18825.0
2023-06-08 11:30:00,272.93,273.66,272.92,273.66,13576.0,267.9368,268.6535,267.927,268.6535,13576.0
2023-06-08 12:00:00,273.79,274.82,273.59,274.81,16014.0,268.7811,269.7922,268.5847,269.7824,16014.0
2023-06-08 12:30:00,274.66,275.0,273.94,274.13,21793.0,269.6352,269.9689,268.9283,269.1149,21793.0
2023-06-08 13:00:00,274.13,274.19,273.56,273.7,14776.0,269.1149,269.1738,268.5553,268.6927,14776.0
2023-06-08 13:30:00,273.73,273.84,272.72,273.09,21458.0,268.7222,268.8302,267.7307,268.0939,21458.0
2023-06-08 14:00:00,273.09,274.58,273.06,274.54,19951.0,268.0939,269.5566,268.0644,269.5174,19951.0
2023-06-08 14:30:00,274.54,274.94,274.42,274.91,40154.0,269.5174,269.91,269.3996,269.8806,40154.0
2023-06-08 15:00:00,274.96,274.97,274.05,274.17,25010.0,269.9297,269.9395,269.0363,269.1541,25010.0
2023-06-08 15:30:00,274.11,274.38,273.41,273.49,88365.0,269.0952,269.3603,268.408,268.4866,88365.0
2023-06-09 09:30:00,272.87,273.65,272.32,273.18,43908.0,267.8779,268.6436,267.338,268.1822,43908.0
2023-06-09 10:00:00,273.24,274.47,273.24,274.41,24952.0,268.2411,269.4486,268.2411,269.3897,24952.0
2023-06-09 10:30:00,274.48,275.0,274.26,274.93,35090.0,269.4585,269.9689,269.2425,269.9002,35090.0
2023-06-09 11:00:00,274.97,274.97,273.41,273.57,22265.0,269.9395,269.9395,268.408,268.5651,22265.0
2023-06-09 11:30:00,273.68,273.72,273.18,273.18,28699.0,268.6731,268.7124,268.1822,268.1822,28699.0
2023-06-09 12:00:00,273.1,273.37,272.89,273.05,20415.0,268.1037,268.3688,267.8975,268.0546,20415.0
2023-06-09 12:30:00,273.09,273.19,272.92,273.09,15323.0,268.0939,268.1921,267.927,268.0939,15323.0
2023-06-09 13:00:00,273.17,273.21,272.83,272.96,24461.0,268.1724,268.2117,267.8386,267.9663,24461.0
2023-06-09 13:30:00,273.06,273.25,272.69,272.92,25328.0,268.0644,268.251,267.7012,267.927,25328.0
2023-06-09 14:00:00,272.9,272.9,271.97,271.97,19606.0,267.9074,267.9074,266.9944,266.9944,19606.0
2023-06-09 14:30:00,271.94,272.36,271.77,272.31,18851.0,266.9649,267.3772,266.798,267.3282,18851.0
2023-06-09 15:00:00,272.31,272.82,272.19,272.74,26387.0,267.3282,267.8288,267.2104,267.7503,26387.0
2023-06-09 15:30:00,272.7,272.75,271.62,271.79,75283.0,267.711,267.7601,266.6508,266.8177,75283.0
2023-06-12 09:30:00,272.3,273.89,271.84,273.21,78387.0,267.3183,268.8793,266.8668,268.2117,78387.0
2023-06-12 10:00:00,273.24,273.26,271.71,272.21,77860.0,268.2411,268.2608,266.7391,267.23,77860.0
2023-06-12 10:30:00,272.11,272.36,271.84,272.21,48574.0,267.1318,267.3772,266.8668,267.23,48574.0
2023-06-12 11:00:00,272.28,273.8,272.0,273.78,38307.0,267.2987,268.7909,267.0238,268.7713,38307.0
2023-06-12 11:30:00,273.78,274.53,273.72,273.9,44762.0,268.7713,269.5075,268.7124,268.8891,44762.0
2023-06-12 12:00:00,273.95,274.09,273.62,273.77,24675.0,268.9382,269.0756,268.6142,268.7614,24675.0
2023-06-12 12:30:00,273.79,275.44,273.79,275.13,52559.0,268.7811,270.4009,268.7811,270.0966,52559.0
2023-06-12 13:00:00,275.05,275.16,274.08,274.26,33632.0,270.018,270.126,269.0658,269.2425,33632.0
2023-06-12 13:30:00,274.2,274.69,274.06,274.63,29194.0,269.1836,269.6646,269.0461,269.6057,29194.0
2023-06-12 14:00:00,274.68,274.99,274.53,274.64,17773.0,269.6548,269.9591,269.5075,269.6155,17773.0
2023-06-12 14:30:00,274.67,275.5,274.51,275.41,34621.0,269.645,270.4598,269.4879,270.3714,34621.0
2023-06-12 15:00:00,275.46,276.41,275.44,276.15,44923.0,270.4205,271.3531,270.4009,271.0979,44923.0
2023-06-12 15:30:00,276.12,276.37,275.27,276.33,155598.0,271.0685,271.3139,270.234,271.2746,155598.0
2023-06-13 09:30:00,277.56,280.17,277.12,279.67,74347.0,272.4821,275.0444,272.0502,274.5535,74347.0
2023-06-13 10:00:00,279.82,280.76,279.08,279.85,54140.0,274.7008,275.6236,273.9743,274.7302,54140.0
2023-06-13 10:30:00,279.88,280.01,278.83,279.19,37955.0,274.7597,274.8873,273.7289,274.0823,37955.0
2023-06-13 11:00:00,279.15,280.1,278.86,279.3,24240.0,274.043,274.9756,273.7583,274.1903,24240.0
2023-06-13 11:30:00,279.38,279.46,278.5,278.5,34529.0,274.2688,274.3473,273.4049,273.4049,34529.0
2023-06-13 12:00:00,278.4,279.7,278.27,279.5,30638.0,273.3067,274.583,273.1791,274.3866,30638.0
2023-06-13 12:30:00,279.57,279.94,279.33,279.65,28764.0,274.4553,274.8186,274.2197,274.5339,28764.0
2023-06-13 13:00:00,279.73,279.94,279.32,279.32,22927.0,274.6124,274.8186,274.2099,274.2099,22927.0
2023-06-13 13:30:00,279.35,279.83,279.18,279.7,22301.0,274.2394,274.7106,274.0725,274.583,22301.0
2023-06-13 14:00:00,279.68,281.0,279.53,280.41,44216.0,274.5633,275.8592,274.4161,275.28,44216.0
2023-06-13 14:30:00,280.34,280.45,278.8,279.1,41905.0,275.2112,275.3192,273.6994,273.9939,41905.0
2023-06-13 15:00:00,279.1,279.64,278.95,279.2,47620.0,273.9939,274.5241,273.8467,274.0921,47620.0
2023-06-13 15:30:00,279.26,279.96,279.13,279.92,103168.0,274.151,274.8382,274.0234,274.7989,103168.0
2023-06-14 09:30:00,296.53,296.89,288.84,289.87,273701.0,291.1051,291.4585,283.5557,284.5669,273701.0
2023-06-14 10:00:00,289.88,289.96,288.0,288.79,99955.0,284.5767,284.6553,282.7311,283.5067,99955.0
2023-06-14 10:30:00,288.88,289.06,287.27,288.19,94517.0,283.595,283.7717,282.0145,282.9176,94517.0
2023-06-14 11:00:00,288.19,289.55,287.84,288.34,44831.0,282.9176,284.2528,282.574,283.0649,44831.0
2023-06-14 11:30:00,288.33,288.4,287.37,287.85,36355.0,283.0551,283.1238,282.1126,282.5839,36355.0
2023-06-14 12:00:00,287.83,288.32,287.35,287.4,36555.0,282.5642,283.0453,282.093,282.1421,36555.0
2023-06-14 12:30:00,287.35,287.35,286.2,286.84,33340.0,282.093,282.093,280.964,281.5923,33340.0
2023-06-14 13:00:00,286.79,287.82,286.57,286.8,51044.0,281.5432,282.5544,281.3273,281.5531,51044.0
2023-06-14 13:30:00,286.76,287.07,286.05,286.87,41235.0,281.5138,281.8181,280.8168,281.6218,41235.0
2023-06-14 14:00:00,286.79,286.83,284.83,285.35,73967.0,281.5432,281.5825,279.6191,280.1296,73967.0
2023-06-14 14:30:00,285.4,286.33,284.55,285.81,79765.0,280.1787,281.0917,279.3442,280.5812,79765.0
2023-06-14 15:00:00,285.84,286.63,285.11,285.16,64526.0,280.6106,281.3862,279.894,279.9431,64526.0
2023-06-14 15:30:00,285.14,285.25,283.42,284.2,274667.0,279.9234,280.0314,278.2349,279.0006,274667.0
2023-06-15 09:30:00,282.94,286.14,282.32,285.38,44434.0,278.3466,281.4947,277.7367,280.747,44434.0
2023-06-15 10:00:00,285.57,285.8,284.4,284.88,34131.0,280.9339,281.1602,279.7829,280.2551,34131.0
2023-06-15 10:30:00,285.0,285.05,283.54,283.59,45234.0,280.3732,280.4224,278.9369,278.9861,45234.0
2023-06-15 11:00:00,283.8,284.45,283.59,284.38,31243.0,279.1927,279.8321,278.9861,279.7633,31243.0
2023-06-15 11:30:00,284.32,285.52,284.2,285.51,28876.0,279.7042,280.8847,279.5862,280.8749,28876.0
2023-06-15 12:00:00,285.42,285.65,284.79,284.99,18306.0,280.7864,281.0126,280.1666,280.3633,18306.0
2023-06-15 12:30:00,284.98,284.98,284.22,284.47,25975.0,280.3535,280.3535,279.6058,279.8518,25975.0
2023-06-15 13:00:00,284.62,285.3,284.35,285.15,27417.0,279.9994,280.6683,279.7337,280.5208,27417.0
2023-06-15 13:30:00,285.23,286.62,284.95,286.51,21515.0,280.5995,281.9669,280.324,281.8587,21515.0
2023-06-15 14:00:00,286.63,286.88,286.07,286.47,14760.0,281.9767,282.2227,281.4258,281.8193,14760.0
2023-06-15 14:30:00,286.52,287.28,286.38,287.28,29954.0,281.8685,282.6162,281.7308,282.6162,29954.0
2023-06-15 15:00:00,287.31,287.38,286.6,286.64,31569.0,282.6457,282.7145,281.9472,281.9866,31569.0
2023-06-15 15:30:00,286.76,286.81,285.53,285.88,157323.0,282.1046,282.1538,280.8946,281.2389,157323.0
2023-06-16 09:30:00,287.6,291.55,287.6,290.78,281505.0,282.931,286.8168,282.931,286.0594,281505.0
2023-06-16 10:00:00,290.8,291.71,290.15,291.18,35984.0,286.079,286.9743,285.4396,286.4529,35984.0
2023-06-16 10:30:00,291.24,291.24,289.47,290.25,101002.0,286.5119,286.5119,284.7706,285.538,101002.0
2023-06-16 11:00:00,290.22,290.84,289.65,290.3,34131.0,285.5084,286.1184,284.9477,285.5871,34131.0
2023-06-16 11:30:00,290.23,290.42,289.32,290.2,98778.0,285.5183,285.7052,284.6231,285.4888,98778.0
2023-06-16 12:00:00,290.29,290.29,289.31,289.63,38807.0,285.5773,285.5773,284.6132,284.928,38807.0
2023-06-16 12:30:00,289.63,289.78,289.24,289.37,47765.0,284.928,285.0756,284.5444,284.6722,47765.0
2023-06-16 13:00:00,289.45,290.31,289.38,290.31,42534.0,284.7509,285.597,284.6821,285.597,42534.0
2023-06-16 13:30:00,290.28,290.3,289.84,289.98,21149.0,285.5675,285.5871,285.1346,285.2723,21149.0
2023-06-16 14:00:00,290.01,290.33,289.52,289.77,63026.0,285.3019,285.6167,284.8198,285.0657,63026.0
2023-06-16 14:30:00,289.67,289.86,288.45,288.61,32369.0,284.9674,285.1543,283.7672,283.9246,32369.0
2023-06-16 15:00:00,288.59,288.85,288.13,288.62,50553.0,283.9049,284.1607,283.4524,283.9344,50553.0
2023-06-16 15:30:00,288.67,290.81,288.25,290.09,257930.0,283.9836,286.0889,283.5704,285.3806,257930.0
2023-06-20 09:30:00,289.36,290.29,288.22,290.29,70100.0,284.6624,285.5773,283.5409,285.5773,70100.0
2023-06-20 10:00:00,290.24,290.66,288.46,288.61,56604.0,285.5281,285.9413,283.777,283.9246,56604.0
2023-06-20 10:30:00,288.45,289.14,287.72,288.05,25295.0,283.7672,284.446,283.049,283.3737,25295.0
2023-06-20 11:00:00,288.04,288.05,286.3,286.86,19212.0,283.3638,283.3737,281.6521,282.203,19212.0
2023-06-20 11:30:00,286.98,287.46,286.8,287.06,19541.0,282.321,282.7932,282.144,282.3997,19541.0
2023-06-20 12:00:00,287.02,287.1,286.29,286.37,20096.0,282.3604,282.4391,281.6422,281.7209,20096.0
2023-06-20 12:30:00,286.35,286.6,285.06,285.06,23336.0,281.7013,281.9472,280.4322,280.4322,23336.0
2023-06-20 13:00:00,285.21,285.91,285.04,285.78,23857.0,280.5798,281.2684,280.4125,281.1405,23857.0
2023-06-20 13:30:00,285.78,286.73,285.69,286.71,15083.0,281.1405,282.0751,281.052,282.0554,15083.0
2023-06-20 14:00:00,286.64,287.07,286.41,286.94,18137.0,281.9866,282.4096,281.7603,282.2817,18137.0
2023-06-20 14:30:00,287.0,287.01,286.42,287.0,21134.0,282.3407,282.3506,281.7701,282.3407,21134.0
2023-06-20 15:00:00,287.0,287.0,286.42,286.78,26317.0,282.3407,282.3407,281.7701,282.1243,26317.0
2023-06-20 15:30:00,286.89,286.9,285.27,285.32,108961.0,282.2325,282.2423,280.6388,280.688,108961.0
2023-06-21 09:30:00,284.36,285.4,281.76,282.72,133016.0,279.7436,280.7667,277.1858,278.1302,133016.0
2023-06-21 10:00:00,282.83,286.13,282.1,285.5,49121.0,278.2384,281.4848,277.5203,280.8651,49121.0
2023-06-21 10:30:00,285.63,286.62,285.13,286.62,34951.0,280.993,281.9669,280.5011,281.9669,34951.0
2023-06-21 11:00:00,286.83,286.95,286.44,286.79,23800.0,282.1735,282.2915,281.7898,282.1341,23800.0
2023-06-21 11:30:00,286.71,286.72,285.67,285.85,33447.0,282.0554,282.0653,281.0323,281.2094,33447.0
2023-06-21 12:00:00,285.84,286.5,285.83,286.28,18781.0,281.1995,281.8488,281.1897,281.6324,18781.0
2023-06-21 12:30:00,286.34,286.6,285.87,286.29,24714.0,281.6914,281.9472,281.2291,281.6422,24714.0
2023-06-21 13:00:00,286.21,286.94,285.96,286.75,21503.0,281.5635,282.2817,281.3176,282.0948,21503.0
2023-06-21 13:30:00,286.83,288.12,286.82,287.92,38185.0,282.1735,283.4425,282.1636,283.2458,38185.0
2023-06-21 14:00:00,287.98,289.06,287.98,288.83,31171.0,283.3048,284.3673,283.3048,284.141,31171.0
2023-06-21 14:30:00,288.88,289.2,288.37,289.05,60692.0,284.1902,284.505,283.6885,284.3574,60692.0
2023-06-21 15:00:00,289.05,289.14,287.88,287.93,77010.0,284.3574,284.446,283.2064,283.2556,77010.0
2023-06-21 15:30:00,287.93,288.06,286.79,286.98,113441.0,283.2556,283.3835,282.1341,282.321,113441.0
2023-06-22 09:30:00,286.49,290.11,285.48,289.92,47009.0,281.839,285.4002,280.8454,285.2133,47009.0
2023-06-22 10:00:00,289.81,290.83,288.83,290.59,51227.0,285.1051,286.1085,284.141,285.8724,51227.0
2023-06-22 10:30:00,290.59,291.22,289.96,290.6,40388.0,285.8724,286.4922,285.2527,285.8823,40388.0
2023-06-22 11:00:00,290.7,291.6,290.66,291.18,60940.0,285.9806,286.866,285.9413,286.4529,60940.0
2023-06-22 11:30:00,291.36,292.04,291.14,291.75,34765.0,286.6299,287.2989,286.4135,287.0136,34765.0
2023-06-22 12:00:00,291.68,292.37,291.59,292.2,23076.0,286.9447,287.6235,286.8562,287.4563,23076.0
2023-06-22 12:30:00,292.2,292.57,291.82,292.23,21201.0,287.4563,287.8203,287.0825,287.4858,21201.0
2023-06-22 13:00:00,292.17,292.52,291.69,292.3,32219.0,287.4268,287.7711,286.9546,287.5547,32219.0
2023-06-22 13:30:00,292.27,293.2,292.27,293.2,24899.0,287.5252,288.4401,287.5252,288.4401,24899.0
2023-06-22 14:00:00,293.2,293.34,292.75,293.34,39707.0,288.4401,288.5778,287.9974,288.5778,39707.0
2023-06-22 14:30:00,293.34,293.55,292.97,293.22,29241.0,288.5778,288.7844,288.2138,288.4597,29241.0
2023-06-22 15:00:00,293.22,293.42,292.95,293.14,42444.0,288.4597,288.6565,288.1941,288.381,42444.0
2023-06-22 15:30:00,293.11,294.47,293.0,294.42,139525.0,288.3515,289.6894,288.2433,289.6403,139525.0
2023-06-23 09:30:00,292.77,294.74,291.6,293.81,47401.0,288.017,289.9551,286.866,289.0402,47401.0
2023-06-23 10:00:00,293.68,294.02,292.63,294.02,30391.0,288.9123,289.2468,287.8793,289.2468,30391.0
2023-06-23 10:30:00,294.09,295.57,293.82,295.56,39787.0,289.3156,290.7716,289.05,290.7617,39787.0
2023-06-23 11:00:00,295.66,296.76,295.21,296.3,83307.0,290.8601,291.9423,290.4174,291.4897,83307.0
2023-06-23 11:30:00,296.16,296.39,295.41,295.65,17306.0,291.352,291.5783,290.6142,290.8503,17306.0
2023-06-23 12:00:00,295.64,295.67,294.62,295.51,16199.0,290.8405,290.87,289.837,290.7126,16199.0
2023-06-23 12:30:00,295.48,296.25,295.07,296.17,26492.0,290.683,291.4405,290.2797,291.3618,26492.0
2023-06-23 13:00:00,296.18,296.76,295.81,296.76,38193.0,291.3717,291.9423,291.0077,291.9423,38193.0
2023-06-23 13:30:00,296.81,296.98,296.38,296.41,32415.0,291.9915,292.1587,291.5684,291.598,32415.0
2023-06-23 14:00:00,296.46,296.64,295.86,296.41,31447.0,291.6471,291.8242,291.0569,291.598,31447.0
2023-06-23 14:30:00,296.42,296.54,295.57,295.82,34794.0,291.6078,291.7258,290.7716,291.0175,34794.0
2023-06-23 15:00:00,295.8,295.93,295.22,295.46,44174.0,290.9979,291.1257,290.4273,290.6634,44174.0
2023-06-23 15:30:00,295.51,296.2,295.27,295.47,134291.0,290.7126,291.3914,290.4765,290.6732,134291.0
2023-06-26 09:30:00,295.88,296.24,294.38,294.38,57165.0,291.0766,291.4307,289.6009,289.6009,57165.0
2023-06-26 10:00:00,294.36,295.26,293.65,295.04,26699.0,289.5812,290.4666,288.8828,290.2502,26699.0
2023-06-26 10:30:00,295.03,295.86,294.76,295.34,16716.0,290.2404,291.0569,289.9747,290.5453,16716.0
2023-06-26 11:00:00,295.36,295.49,294.43,294.43,35881.0,290.565,290.6929,289.6501,289.6501,35881.0
2023-06-26 11:30:00,294.42,295.51,294.41,295.15,23134.0,289.6403,290.7126,289.6304,290.3584,23134.0
2023-06-26 12:00:00,295.27,296.19,294.94,295.97,27859.0,290.4765,291.3815,290.1518,291.1651,27859.0
2023-06-26 12:30:00,295.88,295.89,295.26,295.71,16549.0,291.0766,291.0864,290.4666,290.9093,16549.0
2023-06-26 13:00:00,295.73,295.98,295.37,295.84,18022.0,290.929,291.1749,290.5748,291.0372,18022.0
2023-06-26 13:30:00,295.75,296.06,295.09,295.1,10778.0,290.9487,291.2536,290.2994,290.3092,10778.0
2023-06-26 14:00:00,295.04,295.55,294.94,295.48,26824.0,290.2502,290.7519,290.1518,290.683,26824.0
2023-06-26 14:30:00,295.51,296.13,295.42,296.04,27306.0,290.7126,291.3225,290.624,291.234,27306.0
2023-06-26 15:00:00,296.09,296.82,296.04,296.34,31835.0,291.2831,292.0013,291.234,291.5291,31835.0
2023-06-26 15:30:00,296.31,296.31,294.84,294.95,130357.0,291.4996,291.4996,290.0534,290.1617,130357.0
2023-06-27 09:30:00,294.0,297.55,294.0,295.51,48169.0,289.2271,292.7194,289.2271,290.7126,48169.0
2023-06-27 10:00:00,295.41,296.82,294.53,296.32,33595.0,290.6142,292.0013,289.7485,291.5094,33595.0
2023-06-27 10:30:00,296.35,297.31,296.25,297.26,30929.0,291.5389,292.4833,291.4405,292.4342,30929.0
2023-06-27 11:00:00,297.26,298.05,296.59,296.82,125921.0,292.4342,293.2113,291.775,292.0013,125921.0
2023-06-27 11:30:00,296.75,297.44,296.62,297.32,36769.0,291.9324,292.6112,291.8045,292.4932,36769.0
2023-06-27 12:00:00,297.27,297.89,297.24,297.88,25716.0,292.444,293.0539,292.4145,293.0441,25716.0
2023-06-27 12:30:00,297.86,298.09,297.72,297.8,28104.0,293.0244,293.2507,292.8867,292.9654,28104.0
2023-06-27 13:00:00,297.8,297.83,297.45,297.75,40820.0,292.9654,292.9949,292.6211,292.9162,40820.0
2023-06-27 13:30:00,297.75,298.19,297.67,298.19,37201.0,292.9162,293.3491,292.8375,293.3491,37201.0
2023-06-27 14:00:00,298.14,298.14,297.16,297.3,31836.0,293.2999,293.2999,292.3358,292.4735,31836.0
2023-06-27 14:30:00,297.24,298.41,297.23,298.16,40349.0,292.4145,293.5655,292.4046,293.3195,40349.0
2023-06-27 15:00:00,298.16,298.48,297.8,298.31,50470.0,293.3195,293.6343,292.9654,293.4671,50470.0
2023-06-27 15:30:00,298.31,298.33,297.51,297.57,149173.0,293.4671,293.4868,292.6801,292.7391,149173.0
2023-06-28 09:30:00,297.39,299.48,295.83,299.05,143457.0,292.562,294.6181,291.0274,294.1951,143457.0
2023-06-28 10:00:00,298.97,299.2,297.92,298.04,53948.0,294.1164,294.3427,293.0834,293.2015,53948.0
2023-06-28 10:30:00,298.07,298.28,296.68,297.22,46115.0,293.231,293.4376,291.8636,292.3948,46115.0
2023-06-28 11:00:00,297.21,297.67,296.74,297.37,18952.0,292.385,292.8375,291.9226,292.5424,18952.0
2023-06-28 11:30:00,297.5,297.65,296.61,297.16,27700.0,292.6703,292.8178,291.7947,292.3358,27700.0
2023-06-28 12:00:00,297.11,298.4,297.04,297.91,35083.0,292.2866,293.5556,292.2177,293.0736,35083.0
2023-06-28 12:30:00,297.97,298.14,297.0,297.26,25409.0,293.1326,293.2999,292.1784,292.4342,25409.0
2023-06-28 13:00:00,297.27,297.35,296.79,297.35,14557.0,292.444,292.5227,291.9718,292.5227,14557.0
2023-06-28 13:30:00,297.4,298.02,297.18,297.97,16563.0,292.5719,293.1818,292.3554,293.1326,16563.0
2023-06-28 14:00:00,297.95,298.47,297.62,298.39,23458.0,293.1129,293.6245,292.7883,293.5458,23458.0
2023-06-28 14:30:00,298.41,299.07,298.3,298.96,20956.0,293.5655,294.2148,293.4573,294.1066,20956.0
2023-06-28 15:00:00,299.0,299.44,298.5,299.02,35304.0,294.1459,294.5788,293.654,294.1656,35304.0
2023-06-28 15:30:00,299.0,299.78,298.91,299.53,175282.0,294.1459,294.9132,294.0574,294.6673,175282.0
2023-06-29 09:30:00,299.0,301.35,298.15,301.0,53613.0,294.1459,296.4578,293.3097,296.1134,53613.0
2023-06-29 10:00:00,301.0,301.75,300.56,301.47,25022.0,296.1134,296.8513,295.6806,296.5758,25022.0
2023-06-29 10:30:00,301.43,301.59,300.82,300.92,21735.0,296.5365,296.6939,295.9364,296.0347,21735.0
2023-06-29 11:00:00,300.9,302.28,300.89,302.28,35589.0,296.0151,297.3727,296.0052,297.3727,35589.0
2023-06-29 11:30:00,302.28,302.93,302.1,302.57,27208.0,297.3727,298.0121,297.1956,297.6579,27208.0
2023-06-29 12:00:00,302.65,302.65,301.77,302.36,30621.0,297.7366,297.7366,296.8709,297.4514,30621.0
2023-06-29 12:30:00,302.3,302.57,301.71,302.03,23601.0,297.3923,297.6579,296.8119,297.1267,23601.0
2023-06-29 13:00:00,301.95,301.95,301.13,301.61,19782.0,297.048,297.048,296.2413,296.7135,19782.0
2023-06-29 13:30:00,301.65,301.72,301.12,301.18,19130.0,296.7529,296.8217,296.2315,296.2905,19130.0
2023-06-29 14:00:00,301.18,301.51,300.87,301.4,20741.0,296.2905,296.6152,295.9855,296.5069,20741.0
2023-06-29 14:30:00,301.43,301.5,300.99,301.26,19628.0,296.5365,296.6053,296.1036,296.3692,19628.0
2023-06-29 15:00:00,301.26,301.89,301.25,301.56,32245.0,296.3692,296.989,296.3594,296.6643,32245.0
2023-06-29 15:30:00,301.5,301.56,300.08,300.44,160240.0,296.6053,296.6643,295.2084,295.5625,160240.0
2023-06-30 09:30:00,303.94,304.4,303.08,303.56,49679.0,299.0057,299.4582,298.1597,298.6319,49679.0
2023-06-30 10:00:00,303.61,304.23,302.61,302.78,36058.0,298.6811,299.291,297.6973,297.8645,36058.0
2023-06-30 10:30:00,302.8,303.25,301.81,303.13,43560.0,297.8842,298.3269,296.9103,298.2089,43560.0
2023-06-30 11:00:00,303.09,303.26,302.66,302.93,27336.0,298.1695,298.3367,297.7465,298.0121,27336.0
2023-06-30 11:30:00,303.0,303.0,302.06,302.35,27032.0,298.081,298.081,297.1562,297.4415,27032.0
2023-06-30 12:00:00,302.41,303.44,302.26,303.44,23788.0,297.5005,298.5138,297.353,298.5138,23788.0
2023-06-30 12:30:00,303.45,304.15,303.45,303.87,21858.0,298.5237,299.2123,298.5237,298.9368,21858.0
2023-06-30 13:00:00,303.88,304.34,303.73,303.97,26079.0,298.9467,299.3992,298.7991,299.0352,26079.0
2023-06-30 13:30:00,303.98,304.53,303.95,304.5,18920.0,299.0451,299.5861,299.0155,299.5566,18920.0
2023-06-30 14:00:00,304.49,304.86,304.41,304.43,43592.0,299.5468,299.9108,299.4681,299.4878,43592.0
2023-06-30 14:30:00,304.3,304.73,304.09,304.49,41737.0,299.3599,299.7829,299.1533,299.5468,41737.0
2023-06-30 15:00:00,304.55,304.82,304.12,304.28,46174.0,299.6058,299.8714,299.1828,299.3402,46174.0
2023-06-30 15:30:00,304.22,304.27,303.08,303.37,162889.0,299.2812,299.3303,298.1597,298.445,162889.0
2023-07-03 09:30:00,300.44,301.37,295.8,296.09,82285.0,295.5625,296.4774,290.9979,291.2831,82285.0
2023-07-03 10:00:00,296.25,296.25,292.02,293.43,84426.0,291.4405,291.4405,287.2792,288.6663,84426.0
2023-07-03 10:30:00,293.54,296.73,293.0,296.08,75437.0,288.7745,291.9128,288.2433,291.2733,75437.0
2023-07-03 11:00:00,296.4,296.86,295.71,296.32,26045.0,291.5881,292.0406,290.9093,291.5094,26045.0
2023-07-03 11:30:00,296.34,297.22,295.69,296.12,48899.0,291.5291,292.3948,290.8896,291.3127,48899.0
2023-07-03 12:00:00,296.21,296.79,295.57,296.79,32553.0,291.4012,291.9718,290.7716,291.9718,32553.0
2023-07-03 12:30:00,296.78,298.35,296.53,297.96,80671.0,291.9619,293.5065,291.716,293.1228,80671.0
2023-07-05 09:30:00,296.66,300.55,296.05,298.76,51574.0,291.8439,295.6707,291.2438,293.9098,51574.0
2023-07-05 10:00:00,298.56,299.09,297.19,297.67,20385.0,293.713,294.2344,292.3653,292.8375,20385.0
2023-07-05 10:30:00,297.98,298.26,297.71,297.91,22371.0,293.1425,293.4179,292.8768,293.0736,22371.0
2023-07-05 11:00:00,297.86,298.57,297.45,298.27,20345.0,293.0244,293.7229,292.6211,293.4278,20345.0
2023-07-05 11:30:00,298.21,298.27,297.02,297.39,14138.0,293.3687,293.4278,292.198,292.562,14138.0
2023-07-05 12:00:00,297.22,297.33,296.49,296.85,20184.0,292.3948,292.503,291.6767,292.0308,20184.0
2023-07-05 12:30:00,296.78,296.81,295.95,296.31,17035.0,291.9619,291.9915,291.1454,291.4996,17035.0
2023-07-05 13:00:00,296.25,297.52,296.18,297.51,25532.0,291.4405,292.6899,291.3717,292.6801,25532.0
2023-07-05 13:30:00,297.49,298.14,297.17,297.97,16488.0,292.6604,293.2999,292.3456,293.1326,16488.0
2023-07-05 14:00:00,297.87,298.05,297.65,298.03,22005.0,293.0342,293.2113,292.8178,293.1917,22005.0
2023-07-05 14:30:00,297.86,298.45,297.86,298.23,18222.0,293.0244,293.6048,293.0244,293.3884,18222.0
2023-07-05 15:00:00,298.15,298.29,297.87,297.93,25926.0,293.3097,293.4474,293.0342,293.0933,25926.0
2023-07-05 15:30:00,297.89,298.38,297.2,298.35,118844.0,293.0539,293.536,292.3751,293.5065,118844.0
2023-07-06 09:30:00,297.1,299.06,296.1,299.06,38839.0,292.2767,294.2049,291.293,294.2049,38839.0
2023-07-06 10:00:00,298.97,299.33,296.68,297.04,30308.0,294.1164,294.4705,291.8636,292.2177,30308.0
2023-07-06 10:30:00,297.12,297.56,296.24,296.4,23242.0,292.2964,292.7293,291.4307,291.5881,23242.0
2023-07-06 11:00:00,296.46,296.94,295.99,296.19,37903.0,291.6471,292.1193,291.1848,291.3815,37903.0
2023-07-06 11:30:00,296.12,296.37,295.5,295.93,29833.0,291.3127,291.5586,290.7027,291.1257,29833.0
2023-07-06 12:00:00,295.94,296.28,295.69,295.95,25031.0,291.1356,291.4701,290.8896,291.1454,25031.0
2023-07-06 12:30:00,295.95,296.15,295.78,296.06,14613.0,291.1454,291.3422,290.9782,291.2536,14613.0
2023-07-06 13:00:00,296.12,296.69,295.53,295.59,41994.0,291.3127,291.8734,290.7322,290.7913,41994.0
2023-07-06 13:30:00,295.55,296.09,294.52,294.78,21968.0,290.7519,291.2831,289.7386,289.9944,21968.0
2023-07-06 14:00:00,294.76,294.76,294.21,294.52,24433.0,289.9747,289.9747,289.4337,289.7386,24433.0
2023-07-06 14:30:00,294.52,294.83,294.42,294.54,30744.0,289.7386,290.0436,289.6403,289.7583,30744.0
2023-07-06 15:00:00,294.54,294.63,293.89,293.92,24019.0,289.7583,289.8468,289.1189,289.1484,24019.0
2023-07-06 15:30:00,293.87,294.7,293.44,294.49,151383.0,289.0992,289.9157,288.6762,289.7091,151383.0
2023-07-07 09:30:00,291.8,294.6,290.0,294.28,38511.0,287.0628,289.8173,285.292,289.5025,38511.0
2023-07-07 10:00:00,294.28,294.84,293.5,294.06,28756.0,289.5025,290.0534,288.7352,289.2861,28756.0
2023-07-07 10:30:00,294.0,294.47,293.48,293.78,22192.0,289.2271,289.6894,288.7155,289.0106,22192.0
2023-07-07 11:00:00,293.75,293.81,292.4,292.76,16708.0,288.9811,289.0402,287.6531,288.0072,16708.0
2023-07-07 11:30:00,292.73,293.33,292.26,292.85,13507.0,287.9777,288.568,287.5153,288.0957,13507.0
2023-07-07 12:00:00,292.86,293.33,292.76,293.09,17972.0,288.1056,288.568,288.0072,288.3318,17972.0
2023-07-07 12:30:00,293.12,293.85,292.9,293.72,17200.0,288.3614,289.0795,288.1449,288.9516,17200.0
2023-07-07 13:00:00,293.78,294.19,293.56,293.67,16643.0,289.0106,289.414,288.7942,288.9024,16643.0
2023-07-07 13:30:00,293.65,294.0,293.26,293.29,16748.0,288.8828,289.2271,288.4991,288.5286,16748.0
2023-07-07 14:00:00,293.29,293.76,293.28,293.76,21421.0,288.5286,288.991,288.5188,288.991,21421.0
2023-07-07 14:30:00,293.75,293.76,293.07,293.39,17622.0,288.9811,288.991,288.3122,288.627,17622.0
2023-07-07 15:00:00,293.37,293.44,292.47,292.6,25856.0,288.6073,288.6762,287.7219,287.8498,25856.0
2023-07-07 15:30:00,292.6,292.82,291.24,291.58,93027.0,287.8498,288.0662,286.5119,286.8464,93027.0
2023-07-10 09:30:00,291.82,295.61,291.82,295.16,41423.0,287.0825,290.8109,287.0825,290.3682,41423.0
2023-07-10 10:00:00,295.36,295.96,294.23,294.59,24429.0,290.565,291.1553,289.4533,289.8075,24429.0
2023-07-10 10:30:00,294.41,294.41,293.25,293.63,27697.0,289.6304,289.6304,288.4893,288.8631,27697.0
2023-07-10 11:00:00,293.63,294.38,293.08,294.26,19712.0,288.8631,289.6009,288.322,289.4829,19712.0
2023-07-10 11:30:00,294.44,294.86,294.22,294.8,15302.0,289.6599,290.0731,289.4435,290.0141,15302.0
2023-07-10 12:00:00,294.84,295.56,294.42,295.22,20013.0,290.0534,290.7617,289.6403,290.4273,20013.0
2023-07-10 12:30:00,295.26,295.27,294.75,295.19,7550.0,290.4666,290.4765,289.9649,290.3978,7550.0
2023-07-10 13:00:00,295.24,295.42,295.08,295.25,11179.0,290.4469,290.624,290.2895,290.4568,11179.0
2023-07-10 13:30:00,295.38,295.53,294.9,295.38,12299.0,290.5847,290.7322,290.1125,290.5847,12299.0
2023-07-10 14:00:00,295.39,295.53,295.06,295.24,22581.0,290.5945,290.7322,290.2699,290.4469,22581.0
2023-07-10 14:30:00,295.21,295.37,295.11,295.31,14497.0,290.4174,290.5748,290.3191,290.5158,14497.0
2023-07-10 15:00:00,295.22,295.3,294.96,295.29,21360.0,290.4273,290.506,290.1715,290.4961,21360.0
2023-07-10 15:30:00,295.28,295.89,294.8,295.88,85379.0,290.4863,291.0864,290.0141,291.0766,85379.0
2023-07-11 09:30:00,297.14,297.69,295.98,296.61,38305.0,292.3161,292.8572,291.1749,291.7947,38305.0
2023-07-11 10:00:00,296.74,297.33,295.61,295.63,24699.0,291.9226,292.503,290.8109,290.8306,24699.0
2023-07-11 10:30:00,295.59,296.08,294.54,295.71,29892.0,290.7913,291.2733,289.7583,290.9093,29892.0
2023-07-11 11:00:00,295.71,295.71,293.94,294.0,20792.0,290.9093,290.9093,289.168,289.2271,20792.0
2023-07-11 11:30:00,293.84,294.24,293.76,293.94,31084.0,289.0697,289.4632,288.991,289.168,31084.0
2023-07-11 12:00:00,293.88,294.06,292.92,293.04,11861.0,289.109,289.2861,288.1646,288.2827,11861.0
2023-07-11 12:30:00,292.99,293.88,292.99,293.61,19413.0,288.2335,289.109,288.2335,288.8434,19413.0
2023-07-11 13:00:00,293.64,293.89,293.28,293.81,12640.0,288.8729,289.1189,288.5188,289.0402,12640.0
2023-07-11 13:30:00,293.83,294.05,293.67,293.98,18260.0,289.0598,289.2763,288.9024,289.2074,18260.0
2023-07-11 14:00:00,294.02,294.13,293.81,293.99,19875.0,289.2468,289.355,289.0402,289.2172,19875.0
2023-07-11 14:30:00,294.07,294.31,293.82,294.31,17899.0,289.2959,289.532,289.05,289.532,17899.0
2023-07-11 15:00:00,294.48,294.52,293.62,293.84,26378.0,289.6993,289.7386,288.8532,289.0697,26378.0
2023-07-11 15:30:00,293.8,295.49,293.78,294.69,137167.0,289.0303,290.6929,289.0106,289.9059,137167.0
2023-07-12 09:30:00,295.77,296.61,293.58,295.31,44373.0,290.9683,291.7947,288.8139,290.5158,44373.0
2023-07-12 10:00:00,295.16,296.0,295.06,296.0,24078.0,290.3682,291.1946,290.2699,291.1946,24078.0
2023-07-12 10:30:00,295.89,296.09,295.41,295.85,16387.0,291.0864,291.2831,290.6142,291.047,16387.0
2023-07-12 11:00:00,295.82,296.31,294.99,295.92,113537.0,291.0175,291.4996,290.201,291.1159,113537.0
2023-07-12 11:30:00,295.82,296.28,294.48,294.56,38039.0,291.0175,291.4701,289.6993,289.778,38039.0
2023-07-12 12:00:00,294.46,295.05,294.12,294.4,36002.0,289.6796,290.26,289.3451,289.6206,36002.0
2023-07-12 12:30:00,294.43,295.48,294.37,295.41,33228.0,289.6501,290.683,289.5911,290.6142,33228.0
2023-07-12 13:00:00,295.48,295.74,294.53,294.63,24580.0,290.683,290.9388,289.7485,289.8468,24580.0
2023-07-12 13:30:00,294.68,294.9,294.01,294.58,23720.0,289.896,290.1125,289.2369,289.7977,23720.0
2023-07-12 14:00:00,294.57,294.58,294.08,294.39,20984.0,289.7878,289.7977,289.3058,289.6107,20984.0
2023-07-12 14:30:00,294.41,294.63,294.35,294.59,25564.0,289.6304,289.8468,289.5714,289.8075,25564.0
2023-07-12 15:00:00,294.64,294.88,293.81,294.16,24035.0,289.8567,290.0928,289.0402,289.3845,24035.0
2023-07-12 15:30:00,294.19,296.79,294.16,295.45,232254.0,289.414,291.9718,289.3845,290.6535,232254.0
2023-07-13 09:30:00,295.65,298.72,294.07,298.45,91250.0,290.8503,293.8704,289.2959,293.6048,91250.0
2023-07-13 10:00:00,298.44,298.44,296.86,297.31,43606.0,293.595,293.595,292.0406,292.4833,43606.0
2023-07-13 10:30:00,297.28,298.07,297.2,297.91,41937.0,292.4538,293.231,292.3751,293.0736,41937.0
2023-07-13 11:00:00,297.97,297.99,297.4,297.4,29797.0,293.1326,293.1523,292.5719,292.5719,29797.0
2023-07-13 11:30:00,297.44,297.96,296.92,297.79,26445.0,292.6112,293.1228,292.0997,292.9555,26445.0
2023-07-13 12:00:00,297.78,297.96,297.42,297.56,34419.0,292.9457,293.1228,292.5916,292.7293,34419.0
2023-07-13 12:30:00,297.5,298.07,297.48,297.66,23561.0,292.6703,293.231,292.6506,292.8277,23561.0
2023-07-13 13:00:00,297.64,298.68,297.22,297.79,60475.0,292.808,293.8311,292.3948,292.9555,60475.0
2023-07-13 13:30:00,297.82,297.95,297.51,297.82,14405.0,292.9851,293.1129,292.6801,292.9851,14405.0
2023-07-13 14:00:00,297.89,298.92,297.88,298.78,39814.0,293.0539,294.0672,293.0441,293.9295,39814.0
2023-07-13 14:30:00,298.86,299.04,297.74,297.79,35800.0,294.0082,294.1853,292.9064,292.9555,35800.0
2023-07-13 15:00:00,297.78,297.78,296.36,297.47,75812.0,292.9457,292.9457,291.5488,292.6407,75812.0
2023-07-13 15:30:00,297.42,297.58,295.87,295.99,121074.0,292.5916,292.749,291.0667,291.1848,121074.0
2023-07-14 09:30:00,296.01,299.93,295.49,299.33,57805.0,291.2044,295.0608,290.6929,294.4705,57805.0
2023-07-14 10:00:00,299.32,300.07,298.93,299.0,75713.0,294.4607,295.1985,294.077,294.1459,75713.0
2023-07-14 10:30:00,298.5,299.15,297.42,298.05,27356.0,293.654,294.2935,292.5916,293.2113,27356.0
2023-07-14 11:00:00,298.11,298.3,296.86,297.07,12400.0,293.2704,293.4573,292.0406,292.2472,12400.0
2023-07-14 11:30:00,297.16,297.26,296.03,296.19,26555.0,292.3358,292.4342,291.2241,291.3815,26555.0
2023-07-14 12:00:00,296.08,296.25,295.54,295.54,21481.0,291.2733,291.4405,290.7421,290.7421,21481.0
2023-07-14 12:30:00,295.48,295.81,295.16,295.81,14869.0,290.683,291.0077,290.3682,291.0077,14869.0
2023-07-14 13:00:00,295.85,296.21,295.25,295.57,39910.0,291.047,291.4012,290.4568,290.7716,39910.0
2023-07-14 13:30:00,295.55,296.21,295.55,295.98,50610.0,290.7519,291.4012,290.7519,291.1749,50610.0
2023-07-14 14:00:00,296.04,297.1,295.99,297.0,81770.0,291.234,292.2767,291.1848,292.1784,81770.0
2023-07-14 14:30:00,297.05,297.53,296.41,296.59,46903.0,292.2276,292.6998,291.598,291.775,46903.0
2023-07-14 15:00:00,296.6,297.31,296.27,296.95,63953.0,291.7849,292.4833,291.4602,292.1292,63953.0
2023-07-14 15:30:00,296.95,296.95,295.87,296.73,205909.0,292.1292,292.1292,291.0667,291.9128,205909.0
2023-07-17 09:30:00,294.78,295.74,291.69,291.94,66657.0,289.9944,290.9388,286.9546,287.2005,66657.0
2023-07-17 10:00:00,291.98,292.98,291.79,292.53,104299.0,287.2399,288.2236,287.053,287.7809,104299.0
2023-07-17 10:30:00,292.44,292.67,290.25,290.75,53378.0,287.6924,287.9187,285.538,286.0298,53378.0
2023-07-17 11:00:00,290.78,291.46,290.34,291.17,35787.0,286.0594,286.7283,285.6265,286.443,35787.0
2023-07-17 11:30:00,291.28,292.41,290.88,291.63,54260.0,286.5512,287.6629,286.1577,286.8956,54260.0
2023-07-17 12:00:00,291.63,292.99,291.22,292.91,98916.0,286.8956,288.2335,286.4922,288.1548,98916.0
2023-07-17 12:30:00,292.78,293.4,292.1,292.47,48588.0,288.0269,288.6368,287.3579,287.7219,48588.0
2023-07-17 13:00:00,292.45,292.49,291.36,291.41,49234.0,287.7022,287.7416,286.6299,286.6791,49234.0
2023-07-17 13:30:00,291.5,291.68,290.34,290.57,75649.0,286.7677,286.9447,285.6265,285.8528,75649.0
2023-07-17 14:00:00,290.59,290.74,289.95,290.06,80289.0,285.8724,286.02,285.2428,285.351,80289.0
2023-07-17 14:30:00,290.04,291.09,289.8,290.34,85734.0,285.3314,286.3643,285.0953,285.6265,85734.0
2023-07-17 15:00:00,290.3,290.79,290.08,290.44,90464.0,285.5871,286.0692,285.3707,285.7249,90464.0
2023-07-17 15:30:00,290.42,292.13,290.0,291.82,217402.0,285.7052,287.3874,285.292,287.0825,217402.0
2023-07-18 09:30:00,291.62,293.17,291.05,291.9,67826.0,286.8857,288.4105,286.325,287.1612,67826.0
2023-07-18 10:00:00,291.91,293.03,291.83,291.83,47642.0,287.171,288.2728,287.0923,287.0923,47642.0
2023-07-18 10:30:00,291.8,292.52,290.83,291.96,62201.0,287.0628,287.7711,286.1085,287.2202,62201.0
2023-07-18 11:00:00,291.96,292.45,291.63,291.9,91522.0,287.2202,287.7022,286.8956,287.1612,91522.0
2023-07-18 11:30:00,291.81,291.97,291.42,291.69,24302.0,287.0726,287.23,286.689,286.9546,24302.0
2023-07-18 12:00:00,291.5,291.51,288.39,288.46,65314.0,286.7677,286.7775,283.7082,283.777,65314.0
2023-07-18 12:30:00,288.57,290.39,288.51,290.21,22362.0,283.8852,285.6757,283.8262,285.4986,22362.0
2023-07-18 13:00:00,290.42,290.63,289.77,289.92,17764.0,285.7052,285.9118,285.0657,285.2133,17764.0
2023-07-18 13:30:00,289.88,290.02,289.44,289.82,17928.0,285.174,285.3117,284.7411,285.1149,17928.0
2023-07-18 14:00:00,289.75,290.16,289.46,290.16,39780.0,285.0461,285.4494,284.7608,285.4494,39780.0
2023-07-18 14:30:00,290.12,290.29,289.51,290.03,28911.0,285.4101,285.5773,284.81,285.3215,28911.0
2023-07-18 15:00:00,289.9,290.94,289.59,290.46,63201.0,285.1936,286.2168,284.8887,285.7445,63201.0
2023-07-18 15:30:00,290.45,290.83,289.53,289.8,257315.0,285.7347,286.1085,284.8296,285.0953,257315.0
2023-07-19 09:30:00,288.79,290.1,282.69,284.55,223954.0,284.1017,285.3904,278.1007,279.9305,223954.0
2023-07-19 10:00:00,284.3,284.86,281.26,281.78,190720.0,279.6845,280.2355,276.6939,277.2055,190720.0
2023-07-19 10:30:00,281.78,283.5,280.48,282.82,124114.0,277.2055,278.8975,275.9266,278.2286,124114.0
2023-07-19 11:00:00,282.91,284.43,282.6,283.51,102804.0,278.3171,279.8124,278.0121,278.9074,102804.0
2023-07-19 11:30:00,283.51,284.61,283.51,284.5,61136.0,278.9074,279.9895,278.9074,279.8813,61136.0
2023-07-19 12:00:00,284.48,284.99,284.24,284.46,57739.0,279.8616,280.3633,279.6255,279.842,57739.0
2023-07-19 12:30:00,284.43,284.95,284.22,284.43,39883.0,279.8124,280.324,279.6058,279.8124,39883.0
2023-07-19 13:00:00,284.43,284.73,284.2,284.37,36347.0,279.8124,280.1076,279.5862,279.7534,36347.0
2023-07-19 13:30:00,284.42,284.81,284.41,284.8,53923.0,279.8026,280.1863,279.7928,280.1764,53923.0
2023-07-19 14:00:00,284.92,285.51,284.83,285.18,138724.0,280.2945,280.8749,280.2059,280.5503,138724.0
2023-07-19 14:30:00,285.23,285.93,285.01,285.47,66499.0,280.5995,281.2881,280.383,280.8356,66499.0
2023-07-19 15:00:00,285.47,286.61,285.3,286.16,37485.0,280.8356,281.957,280.6683,281.5144,37485.0
2023-07-19 15:30:00,286.15,287.17,285.95,286.7,329199.0,281.5045,282.508,281.3078,282.0456,329199.0
2023-07-20 09:30:00,288.51,289.83,285.15,286.55,102588.0,283.8262,285.1248,280.5208,281.898,102588.0
2023-07-20 10:00:00,286.49,286.84,285.99,286.3,78862.0,281.839,282.1833,281.3471,281.6521,78862.0
2023-07-20 10:30:00,286.3,286.55,285.47,286.17,44776.0,281.6521,281.898,280.8356,281.5242,44776.0
2023-07-20 11:00:00,286.1,288.54,286.06,288.47,60903.0,281.4553,283.8557,281.416,283.7869,60903.0
2023-07-20 11:30:00,288.44,289.89,288.44,289.03,38919.0,283.7573,285.1838,283.7573,284.3378,38919.0
2023-07-20 12:00:00,289.1,290.0,288.84,288.98,25767.0,284.4066,285.292,284.1508,284.2886,25767.0
2023-07-20 12:30:00,289.0,289.29,288.61,288.91,44110.0,284.3082,284.5935,283.9246,284.2197,44110.0
2023-07-20 13:00:00,288.86,289.55,288.86,289.1,29865.0,284.1705,284.8493,284.1705,284.4066,29865.0
2023-07-20 13:30:00,289.12,289.2,288.71,289.07,58426.0,284.4263,284.505,284.023,284.3771,58426.0
2023-07-20 14:00:00,288.99,289.1,288.28,288.33,36823.0,284.2984,284.4066,283.5999,283.6491,36823.0
2023-07-20 14:30:00,288.37,289.13,288.13,288.97,64085.0,283.6885,284.4361,283.4524,284.2787,64085.0
2023-07-20 15:00:00,289.0,289.06,287.76,288.0,59474.0,284.3082,284.3673,283.0884,283.3245,59474.0
2023-07-20 15:30:00,288.03,288.25,286.84,286.91,212275.0,283.354,283.5704,282.1833,282.2522,212275.0
2023-07-21 09:30:00,287.7,289.27,287.01,288.03,46566.0,283.0294,284.5739,282.3506,283.354,46566.0
2023-07-21 10:00:00,287.89,288.9,287.79,288.49,29665.0,283.2163,284.2099,283.1179,283.8065,29665.0
2023-07-21 10:30:00,288.34,288.5,287.54,288.33,14338.0,283.659,283.8164,282.8719,283.6491,14338.0
2023-07-21 11:00:00,288.5,288.92,288.07,288.23,29120.0,283.8164,284.2295,283.3933,283.5507,29120.0
2023-07-21 11:30:00,288.29,288.52,287.76,288.13,19225.0,283.6098,283.836,283.0884,283.4524,19225.0
2023-07-21 12:00:00,288.02,288.11,286.72,286.97,22348.0,283.3442,283.4327,282.0653,282.3112,22348.0
2023-07-21 12:30:00,287.04,287.1,286.41,286.64,17912.0,282.3801,282.4391,281.7603,281.9866,17912.0
2023-07-21 13:00:00,286.62,286.81,285.97,286.68,34690.0,281.9669,282.1538,281.3274,282.0259,34690.0
2023-07-21 13:30:00,286.74,286.74,286.02,286.2,13619.0,282.0849,282.0849,281.3766,281.5537,13619.0
2023-07-21 14:00:00,286.26,286.67,285.41,285.73,27022.0,281.6127,282.0161,280.7765,281.0913,27022.0
2023-07-21 14:30:00,285.72,286.38,285.54,285.54,26569.0,281.0815,281.7308,280.9044,280.9044,26569.0
2023-07-21 15:00:00,285.73,285.73,284.88,285.45,44023.0,281.0913,281.0913,280.2551,280.8159,44023.0
2023-07-21 15:30:00,285.48,285.84,284.85,285.19,126571.0,280.8454,281.1995,280.2256,280.5601,126571.0
2023-07-24 09:30:00,285.0,286.83,284.45,286.38,43313.0,280.3732,282.1735,279.8321,281.7308,43313.0
2023-07-24 10:00:00,286.4,287.22,285.79,285.94,50466.0,281.7505,282.5571,281.1504,281.2979,50466.0
2023-07-24 10:30:00,286.07,286.92,285.94,286.44,20183.0,281.4258,282.262,281.2979,281.7898,20183.0
2023-07-24 11:00:00,286.53,286.54,285.15,285.5,48742.0,281.8783,281.8882,280.5208,280.8651,48742.0
2023-07-24 11:30:00,285.49,285.81,284.64,284.76,19846.0,280.8552,281.17,280.019,280.1371,19846.0
2023-07-24 12:00:00,284.76,284.77,283.72,284.13,18460.0,280.1371,280.1469,279.114,279.5173,18460.0
2023-07-24 12:30:00,284.24,284.83,283.91,283.92,16823.0,279.6255,280.2059,279.3009,279.3107,16823.0
2023-07-24 13:00:00,283.93,284.95,283.8,284.86,13453.0,279.3206,280.324,279.1927,280.2355,13453.0
2023-07-24 13:30:00,285.15,285.88,285.04,285.88,64239.0,280.5208,281.2389,280.4125,281.2389,64239.0
2023-07-24 14:00:00,285.96,286.06,285.46,285.65,30716.0,281.3176,281.416,280.8257,281.0126,30716.0
2023-07-24 14:30:00,285.55,285.76,285.31,285.66,31408.0,280.9143,281.1208,280.6782,281.0225,31408.0
2023-07-24 15:00:00,285.67,285.88,285.16,285.22,25938.0,281.0323,281.2389,280.5306,280.5896,25938.0
2023-07-24 15:30:00,285.22,286.0,284.94,285.23,116618.0,280.5896,281.357,280.3142,280.5995,116618.0
2023-07-25 09:30:00,284.57,284.66,281.78,284.38,58902.0,279.9502,280.0387,277.2055,279.7633,58902.0
2023-07-25 10:00:00,284.28,285.64,284.18,284.69,67018.0,279.6649,281.0028,279.5665,280.0682,67018.0
2023-07-25 10:30:00,284.74,285.63,284.08,285.32,28667.0,280.1174,280.993,279.4681,280.688,28667.0
2023-07-25 11:00:00,285.29,285.38,284.43,285.1,29510.0,280.6585,280.747,279.8124,280.4716,29510.0
2023-07-25 11:30:00,285.1,285.14,284.68,284.99,23812.0,280.4716,280.5109,280.0584,280.3633,23812.0
2023-07-25 12:00:00,285.03,285.79,285.02,285.41,20513.0,280.4027,281.1504,280.3929,280.7765,20513.0
2023-07-25 12:30:00,285.53,286.21,285.06,286.19,19488.0,280.8946,281.5635,280.4322,281.5439,19488.0
2023-07-25 13:00:00,286.28,286.47,285.64,285.8,22992.0,281.6324,281.8193,281.0028,281.1602,22992.0
2023-07-25 13:30:00,285.91,286.53,284.74,285.33,86299.0,281.2684,281.8783,280.1174,280.6978,86299.0
2023-07-25 14:00:00,285.31,286.28,284.95,285.64,774834.0,280.6782,281.6324,280.324,281.0028,774834.0
2023-07-25 14:30:00,285.69,286.24,285.01,285.1,74105.0,281.052,281.5931,280.383,280.4716,74105.0
2023-07-25 15:00:00,285.06,285.11,284.43,285.09,66148.0,280.4322,280.4814,279.8124,280.4617,66148.0
2023-07-25 15:30:00,285.03,286.57,284.46,285.57,404860.0,280.4027,281.9177,279.842,280.9339,404860.0
2023-07-26 09:30:00,284.18,287.51,283.71,285.66,103860.0,279.5665,282.8424,279.1041,281.0225,103860.0
2023-07-26 10:00:00,285.56,285.95,284.36,285.4,66445.0,280.9241,281.3078,279.7436,280.7667,66445.0
2023-07-26 10:30:00,285.35,285.87,283.68,284.63,52561.0,280.7175,281.2291,279.0746,280.0092,52561.0
2023-07-26 11:00:00,284.49,284.98,283.73,284.28,63952.0,279.8715,280.3535,279.1238,279.6649,63952.0
2023-07-26 11:30:00,284.14,284.24,282.88,283.21,36874.0,279.5271,279.6255,278.2876,278.6122,36874.0
2023-07-26 12:00:00,283.49,284.0,282.57,283.85,27423.0,278.8877,279.3894,277.9826,279.2419,27423.0
2023-07-26 12:30:00,283.71,283.95,283.15,283.37,34185.0,279.1041,279.3402,278.5532,278.7696,34185.0
2023-07-26 13:00:00,283.4,284.01,283.02,283.12,62820.0,278.7992,279.3993,278.4253,278.5237,62820.0
2023-07-26 13:30:00,283.12,283.12,282.43,282.96,50465.0,278.5237,278.5237,277.8449,278.3663,50465.0
2023-07-26 14:00:00,282.88,283.27,282.86,283.08,43328.0,278.2876,278.6713,278.2679,278.4844,43328.0
2023-07-26 14:30:00,283.21,284.11,282.96,283.29,86860.0,278.6122,279.4976,278.3663,278.6909,86860.0
2023-07-26 15:00:00,283.34,283.34,282.1,282.85,53808.0,278.7401,278.7401,277.5203,278.2581,53808.0
2023-07-26 15:30:00,282.73,284.04,281.82,282.29,401749.0,278.14,279.4288,277.2448,277.7072,401749.0
2023-07-27 09:30:00,274.0,274.51,265.12,269.5,368954.0,269.5518,270.0535,260.8159,265.1248,368954.0
2023-07-27 10:00:00,269.5,274.6,268.72,273.06,235033.0,265.1248,270.142,264.3575,268.627,235033.0
2023-07-27 10:30:00,272.65,275.94,272.65,274.59,163057.0,268.2237,271.4603,268.2237,270.1322,163057.0
2023-07-27 11:00:00,274.31,274.91,272.24,272.85,80399.0,269.8567,270.447,267.8203,268.4204,80399.0
2023-07-27 11:30:00,272.74,272.85,270.41,271.73,79473.0,268.3122,268.4204,266.02,267.3186,79473.0
2023-07-27 12:00:00,271.87,272.58,270.75,271.28,64826.0,267.4563,268.1548,266.3545,266.8759,64826.0
2023-07-27 12:30:00,271.3,272.76,271.27,272.19,67122.0,266.8956,268.3319,266.8661,267.7711,67122.0
2023-07-27 13:00:00,272.25,273.74,272.2,272.46,117418.0,267.8302,269.296,267.781,268.0368,117418.0
2023-07-27 13:30:00,272.46,274.03,272.28,273.4,90339.0,268.0368,269.5813,267.8597,268.9615,90339.0
2023-07-27 14:00:00,273.45,273.97,272.6,273.73,65562.0,269.0107,269.5223,268.1745,269.2861,65562.0
2023-07-27 14:30:00,273.81,274.22,272.68,272.81,83945.0,269.3648,269.7682,268.2532,268.3811,83945.0
2023-07-27 15:00:00,272.76,274.48,272.02,274.33,70665.0,268.3319,270.024,267.6039,269.8764,70665.0
2023-07-27 15:30:00,274.36,276.7,273.99,276.41,359642.0,269.9059,272.2079,269.5419,271.9226,359642.0
2023-07-28 09:30:00,278.39,278.91,274.79,275.65,76786.0,273.8705,274.3821,270.3289,271.175,76786.0
2023-07-28 10:00:00,275.65,276.34,275.09,275.57,94135.0,271.175,271.8538,270.6241,271.0963,94135.0
2023-07-28 10:30:00,275.57,275.91,274.7,275.17,81658.0,271.0963,271.4308,270.2404,270.7028,81658.0
2023-07-28 11:00:00,275.13,275.44,273.69,274.54,71149.0,270.6634,270.9684,269.2468,270.083,71149.0
2023-07-28 11:30:00,274.58,274.9,273.46,274.69,45258.0,270.1223,270.4372,269.0205,270.2306,45258.0
2023-07-28 12:00:00,274.73,275.64,274.56,275.26,65994.0,270.2699,271.1651,270.1027,270.7913,65994.0
2023-07-28 12:30:00,275.22,275.28,273.81,274.5,64649.0,270.752,270.811,269.3648,270.0436,64649.0
2023-07-28 13:00:00,274.37,274.58,273.59,274.12,36809.0,269.9158,270.1223,269.1484,269.6698,36809.0
2023-07-28 13:30:00,274.09,274.36,273.57,274.28,32167.0,269.6403,269.9059,269.1287,269.8272,32167.0
2023-07-28 14:00:00,274.36,274.74,273.89,274.08,38031.0,269.9059,270.2798,269.4435,269.6305,38031.0
2023-07-28 14:30:00,274.08,274.36,273.94,273.98,54582.0,269.6305,269.9059,269.4927,269.5321,54582.0
2023-07-28 15:00:00,273.98,274.2,273.71,273.75,67295.0,269.5321,269.7485,269.2665,269.3058,67295.0
2023-07-28 15:30:00,273.78,273.89,272.1,273.25,383551.0,269.3353,269.4435,267.6826,268.8139,383551.0
2023-07-31 09:30:00,275.51,275.51,270.95,271.42,105141.0,271.0373,271.0373,266.5513,267.0136,105141.0
2023-07-31 10:00:00,271.38,273.28,270.51,272.91,90467.0,266.9743,268.8435,266.1184,268.4795,90467.0
2023-07-31 10:30:00,272.96,273.03,271.06,271.33,76237.0,268.5286,268.5975,266.6595,266.9251,76237.0
2023-07-31 11:00:00,271.36,271.64,270.52,270.63,57453.0,266.9546,267.2301,266.1283,266.2365,57453.0
2023-07-31 11:30:00,270.59,270.99,270.21,270.84,40161.0,266.1971,266.5906,265.8233,266.4431,40161.0
2023-07-31 12:00:00,270.85,271.4,270.43,271.12,52886.0,266.4529,266.994,266.0397,266.7185,52886.0
2023-07-31 12:30:00,271.13,271.16,270.46,270.88,33027.0,266.7284,266.7579,266.0692,266.4824,33027.0
2023-07-31 13:00:00,270.94,271.67,270.77,271.28,57503.0,266.5414,267.2596,266.3742,266.8759,57503.0
2023-07-31 13:30:00,271.21,271.62,271.12,271.4,38648.0,266.8071,267.2104,266.7185,266.994,38648.0
2023-07-31 14:00:00,271.36,271.77,271.25,271.68,37855.0,266.9546,267.358,266.8464,267.2694,37855.0
2023-07-31 14:30:00,271.73,271.86,271.24,271.67,49313.0,267.3186,267.4465,266.8366,267.2596,49313.0
2023-07-31 15:00:00,271.73,271.82,271.36,271.44,58121.0,267.3186,267.4072,266.9546,267.0333,58121.0
2023-07-31 15:30:00,271.44,272.84,270.62,272.82,213150.0,267.0333,268.4106,266.2266,268.3909,213150.0
2023-08-01 09:30:00,273.1,277.6,273.01,277.09,104159.0,268.6664,273.0933,268.5778,272.5916,104159.0
2023-08-01 10:00:00,276.73,277.28,272.87,272.88,45738.0,272.2374,272.7785,268.4401,268.4499,45738.0
2023-08-01 10:30:00,272.94,275.0,272.94,274.25,46964.0,268.509,270.5355,268.509,269.7977,46964.0
2023-08-01 11:00:00,274.13,274.32,273.17,273.93,45421.0,269.6797,269.8666,268.7352,269.4829,45421.0
2023-08-01 11:30:00,274.05,274.05,272.92,273.41,32226.0,269.601,269.601,268.4893,268.9713,32226.0
2023-08-01 12:00:00,273.58,273.58,272.73,273.15,22635.0,269.1386,269.1386,268.3024,268.7156,22635.0
2023-08-01 12:30:00,273.11,273.92,272.81,272.88,25014.0,268.6762,269.4731,268.3811,268.4499,25014.0
2023-08-01 13:00:00,272.88,273.41,272.78,273.08,20391.0,268.4499,268.9713,268.3516,268.6467,20391.0
2023-08-01 13:30:00,273.05,273.21,272.51,272.85,33777.0,268.6172,268.7746,268.086,268.4204,33777.0
2023-08-01 14:00:00,272.8,273.5,272.66,272.94,30842.0,268.3712,269.0599,268.2335,268.509,30842.0
2023-08-01 14:30:00,272.92,273.45,272.91,273.41,30624.0,268.4893,269.0107,268.4795,268.9713,30624.0
2023-08-01 15:00:00,273.48,273.5,272.94,273.1,37794.0,269.0402,269.0599,268.509,268.6664,37794.0
2023-08-01 15:30:00,273.15,274.0,272.9,273.87,107954.0,268.7156,269.5518,268.4696,269.4239,107954.0
2023-08-02 09:30:00,273.46,275.83,272.64,272.91,48510.0,269.0205,271.3521,268.2138,268.4795,48510.0
2023-08-02 10:00:00,272.9,272.9,270.79,271.15,43933.0,268.4696,268.4696,266.3939,266.748,43933.0
2023-08-02 10:30:00,271.42,271.79,270.78,271.35,48246.0,267.0136,267.3776,266.384,266.9448,48246.0
2023-08-02 11:00:00,271.43,271.44,270.29,270.63,53191.0,267.0235,267.0333,265.902,266.2365,53191.0
2023-08-02 11:30:00,270.59,271.23,270.45,270.7,32946.0,266.1971,266.8267,266.0594,266.3053,32946.0
2023-08-02 12:00:00,270.78,271.24,270.45,270.68,35681.0,266.384,266.8366,266.0594,266.2857,35681.0
2023-08-02 12:30:00,270.68,270.8,270.12,270.23,24709.0,266.2857,266.4037,265.7348,265.843,24709.0
2023-08-02 13:00:00,270.15,270.5,269.62,270.06,24207.0,265.7643,266.1086,265.2429,265.6757,24207.0
2023-08-02 13:30:00,270.04,270.19,269.13,269.72,23411.0,265.6561,265.8036,264.7608,265.3412,23411.0
2023-08-02 14:00:00,269.67,269.75,269.14,269.25,26162.0,265.2921,265.3708,264.7707,264.8789,26162.0
2023-08-02 14:30:00,269.25,269.55,268.99,269.21,29311.0,264.8789,265.174,264.6231,264.8395,29311.0
2023-08-02 15:00:00,269.1,269.51,268.63,268.81,35846.0,264.7313,265.1347,264.2689,264.446,35846.0
2023-08-02 15:30:00,268.86,269.64,268.35,269.28,137788.0,264.4952,265.2625,263.9935,264.9084,137788.0
2023-08-03 09:30:00,269.0,272.94,269.0,271.44,97960.0,264.6329,268.509,264.6329,267.0333,97960.0
2023-08-03 10:00:00,271.24,271.74,269.37,270.38,29109.0,266.8366,267.3285,264.9969,265.9905,29109.0
2023-08-03 10:30:00,270.15,270.35,268.56,269.42,41642.0,265.7643,265.961,264.2001,265.0461,41642.0
2023-08-03 11:00:00,269.33,271.56,269.24,271.56,32153.0,264.9576,267.1514,264.869,267.1514,32153.0
2023-08-03 11:30:00,271.48,272.31,270.91,271.76,33737.0,267.0727,267.8892,266.5119,267.3481,33737.0
2023-08-03 12:00:00,271.77,271.93,271.18,271.78,23113.0,267.358,267.5154,266.7775,267.3678,23113.0
2023-08-03 12:30:00,271.9,272.77,271.84,272.69,47062.0,267.4859,268.3417,267.4268,268.263,47062.0
2023-08-03 13:00:00,272.67,273.31,272.06,272.06,26158.0,268.2434,268.873,267.6433,267.6433,26158.0
2023-08-03 13:30:00,272.04,272.12,271.13,271.24,19885.0,267.6236,267.7023,266.7284,266.8366,19885.0
2023-08-03 14:00:00,271.12,271.91,271.04,271.49,32703.0,266.7185,267.4957,266.6398,267.0825,32703.0
2023-08-03 14:30:00,271.53,271.66,271.15,271.56,26107.0,267.1219,267.2498,266.748,267.1514,26107.0
2023-08-03 15:00:00,271.57,271.67,270.89,271.12,34662.0,267.1612,267.2596,266.4923,266.7185,34662.0
2023-08-03 15:30:00,271.09,271.25,270.23,270.64,112588.0,266.689,266.8464,265.843,266.2463,112588.0
2023-08-04 09:30:00,270.05,271.69,268.76,269.54,75508.0,265.6659,267.2793,264.3968,265.1642,75508.0
2023-08-04 10:00:00,269.38,270.29,267.94,269.95,45417.0,265.0068,265.902,263.5901,265.5675,45417.0
2023-08-04 10:30:00,269.97,270.46,268.98,269.7,53076.0,265.5872,266.0692,264.6133,265.3216,53076.0
2023-08-04 11:00:00,269.61,269.61,268.47,268.93,47088.0,265.233,265.233,264.1115,264.5641,47088.0
2023-08-04 11:30:00,268.94,269.72,268.94,269.57,39526.0,264.5739,265.3412,264.5739,265.1937,39526.0
2023-08-04 12:00:00,269.56,270.54,269.29,270.38,26418.0,265.1838,266.1479,264.9182,265.9905,26418.0
2023-08-04 12:30:00,270.38,271.11,269.7,270.75,32633.0,265.9905,266.7087,265.3216,266.3545,32633.0
2023-08-04 13:00:00,270.68,271.07,270.55,270.9,35571.0,266.2857,266.6693,266.1578,266.5021,35571.0
2023-08-04 13:30:00,270.94,271.05,270.1,270.18,23898.0,266.5414,266.6497,265.7151,265.7938,23898.0
2023-08-04 14:00:00,270.17,270.75,268.95,269.4,37234.0,265.7839,266.3545,264.5837,265.0264,37234.0
2023-08-04 14:30:00,269.27,269.32,268.53,268.82,24290.0,264.8986,264.9477,264.1706,264.4559,24290.0
2023-08-04 15:00:00,268.75,268.94,268.41,268.56,32558.0,264.387,264.5739,264.0525,264.2001,32558.0
2023-08-04 15:30:00,268.6,268.74,267.81,268.7,99472.0,264.2394,264.3772,263.4623,264.3378,99472.0
2023-08-07 09:30:00,270.0,271.74,269.72,270.43,35513.0,265.6167,267.3285,265.3412,266.0397,35513.0
2023-08-07 10:00:00,270.33,271.14,269.79,271.06,25719.0,265.9413,266.7382,265.4101,266.6595,25719.0
2023-08-07 10:30:00,271.22,271.22,270.25,270.77,14766.0,266.8169,266.8169,265.8626,266.3742,14766.0
2023-08-07 11:00:00,270.85,271.4,270.59,271.05,25155.0,266.4529,266.994,266.1971,266.6497,25155.0
2023-08-07 11:30:00,271.1,272.11,270.66,272.05,21902.0,266.6988,267.6924,266.266,267.6334,21902.0
2023-08-07 12:00:00,272.07,272.07,271.06,271.11,14322.0,267.6531,267.6531,266.6595,266.7087,14322.0
2023-08-07 12:30:00,271.21,271.64,271.13,271.58,17324.0,266.8071,267.2301,266.7284,267.1711,17324.0
2023-08-07 13:00:00,271.53,271.78,271.36,271.7,17892.0,267.1219,267.3678,266.9546,267.2891,17892.0
2023-08-07 13:30:00,271.67,272.09,271.55,271.96,18447.0,267.2596,267.6728,267.1415,267.5449,18447.0
2023-08-07 14:00:00,271.92,272.09,271.64,271.69,20206.0,267.5055,267.6728,267.2301,267.2793,20206.0
2023-08-07 14:30:00,271.68,271.83,271.51,271.69,31691.0,267.2694,267.417,267.1022,267.2793,31691.0
2023-08-07 15:00:00,271.71,272.12,271.36,271.46,44978.0,267.2989,267.7023,266.9546,267.053,44978.0
2023-08-07 15:30:00,271.49,272.61,271.1,272.57,142024.0,267.0825,268.1843,266.6988,268.145,142024.0
2023-08-08 09:30:00,270.93,270.93,268.05,268.47,50245.0,266.5316,266.5316,263.6984,264.1115,50245.0
2023-08-08 10:00:00,268.67,269.04,267.36,267.79,53171.0,264.3083,264.6723,263.0196,263.4426,53171.0
2023-08-08 10:30:00,267.78,268.84,267.57,268.8,42873.0,263.4327,264.4755,263.2262,264.4362,42873.0
2023-08-08 11:00:00,268.72,268.72,267.75,268.02,31563.0,264.3575,264.3575,263.4032,263.6688,31563.0
2023-08-08 11:30:00,268.04,268.04,267.14,267.8,22465.0,263.6885,263.6885,262.8031,263.4524,22465.0
2023-08-08 12:00:00,267.8,267.94,266.84,266.98,25960.0,263.4524,263.5901,262.508,262.6457,25960.0
2023-08-08 12:30:00,266.98,267.24,266.27,266.27,37249.0,262.6457,262.9015,261.9473,261.9473,37249.0
2023-08-08 13:00:00,266.23,266.74,265.95,266.53,46266.0,261.9079,262.4096,261.6325,262.203,46266.0
2023-08-08 13:30:00,266.42,266.63,266.14,266.42,37883.0,262.0948,262.3014,261.8194,262.0948,37883.0
2023-08-08 14:00:00,266.54,267.13,266.3,266.93,37211.0,262.2129,262.7933,261.9768,262.5965,37211.0
2023-08-08 14:30:00,266.94,267.54,266.92,267.5,28052.0,262.6064,263.1966,262.5867,263.1573,28052.0
2023-08-08 15:00:00,267.52,267.57,266.62,266.79,42262.0,263.177,263.2262,262.2916,262.4588,42262.0
2023-08-08 15:30:00,266.71,267.79,266.08,267.6,155245.0,262.3801,263.4426,261.7603,263.2557,155245.0
2023-08-09 09:30:00,268.59,270.22,268.35,268.54,36427.0,264.2296,265.8331,263.9935,264.1804,36427.0
2023-08-09 10:00:00,268.47,269.12,267.09,267.35,28552.0,264.1115,264.751,262.7539,263.0097,28552.0
2023-08-09 10:30:00,267.3,267.51,266.76,267.27,43079.0,262.9605,263.1671,262.4293,262.931,43079.0
2023-08-09 11:00:00,267.28,267.93,266.95,267.04,31610.0,262.9409,263.5803,262.6162,262.7048,31610.0
2023-08-09 11:30:00,266.97,267.47,266.19,266.46,18793.0,262.6359,263.1278,261.8686,262.1342,18793.0
2023-08-09 12:00:00,266.4,266.65,266.11,266.58,16415.0,262.0751,262.3211,261.7899,262.2522,16415.0
2023-08-09 12:30:00,266.64,267.0,266.57,266.97,14291.0,262.3112,262.6654,262.2424,262.6359,14291.0
2023-08-09 13:00:00,266.82,267.4,266.8,266.98,14958.0,262.4883,263.0589,262.4687,262.6457,14958.0
2023-08-09 13:30:00,267.1,267.31,266.87,267.13,15535.0,262.7638,262.9704,262.5375,262.7933,15535.0
2023-08-09 14:00:00,267.13,267.13,266.28,266.57,23614.0,262.7933,262.7933,261.9571,262.2424,23614.0
2023-08-09 14:30:00,266.5,266.9,266.41,266.41,42479.0,262.1735,262.567,262.085,262.085,42479.0
2023-08-09 15:00:00,266.46,267.61,266.18,267.58,63129.0,262.1342,263.2655,261.8587,263.236,63129.0
2023-08-09 15:30:00,267.6,267.66,266.79,267.13,213778.0,263.2557,263.3147,262.4588,262.7933,213778.0
2023-08-10 09:30:00,267.05,268.75,267.05,268.73,33048.0,262.7146,264.387,262.7146,264.3673,33048.0
2023-08-10 10:00:00,268.74,269.63,268.23,268.56,42866.0,264.3772,265.2527,263.8754,264.2001,42866.0
2023-08-10 10:30:00,268.73,268.86,267.78,268.71,38491.0,264.3673,264.4952,263.4327,264.3476,38491.0
2023-08-10 11:00:00,268.57,268.72,267.96,268.35,32961.0,264.2099,264.3575,263.6098,263.9935,32961.0
2023-08-10 11:30:00,268.32,269.36,267.39,267.97,24189.0,263.964,264.9871,263.0491,263.6197,24189.0
2023-08-10 12:00:00,268.0,268.16,267.08,267.44,23611.0,263.6492,263.8066,262.7441,263.0983,23611.0
2023-08-10 12:30:00,267.37,267.82,267.15,267.32,16089.0,263.0294,263.4721,262.813,262.9802,16089.0
2023-08-10 13:00:00,267.3,267.67,266.99,267.07,15120.0,262.9605,263.3245,262.6556,262.7343,15120.0
2023-08-10 13:30:00,267.03,267.08,266.08,266.13,25369.0,262.6949,262.7441,261.7603,261.8095,25369.0
2023-08-10 14:00:00,266.11,267.89,266.02,267.49,47640.0,261.7899,263.541,261.7013,263.1475,47640.0
2023-08-10 14:30:00,267.56,268.07,267.28,268.07,22651.0,263.2163,263.718,262.9409,263.718,22651.0
2023-08-10 15:00:00,267.93,267.93,267.19,267.49,26413.0,263.5803,263.5803,262.8523,263.1475,26413.0
2023-08-10 15:30:00,267.48,268.34,266.71,268.05,194064.0,263.1376,263.9837,262.3801,263.6984,194064.0
2023-08-11 09:30:00,267.16,267.92,266.16,267.53,27533.0,262.8228,263.5705,261.839,263.1868,27533.0
2023-08-11 10:00:00,267.93,269.28,267.8,269.15,28966.0,263.5803,264.9084,263.4524,264.7805,28966.0
2023-08-11 10:30:00,269.07,269.38,268.48,269.03,39168.0,264.7018,265.0068,264.1214,264.6624,39168.0
2023-08-11 11:00:00,269.03,269.25,268.71,269.15,24218.0,264.6624,264.8789,264.3476,264.7805,24218.0
2023-08-11 11:30:00,269.23,269.65,269.12,269.65,27219.0,264.8592,265.2724,264.751,265.2724,27219.0
2023-08-11 12:00:00,269.66,270.21,269.51,269.67,35128.0,265.2822,265.8233,265.1347,265.2921,35128.0
2023-08-11 12:30:00,269.71,269.79,269.0,269.4,25419.0,265.3314,265.4101,264.6329,265.0264,25419.0
2023-08-11 13:00:00,269.41,269.97,269.0,269.96,20160.0,265.0363,265.5872,264.6329,265.5774,20160.0
2023-08-11 13:30:00,269.9,269.93,269.23,269.4,25614.0,265.5183,265.5478,264.8592,265.0264,25614.0
2023-08-11 14:00:00,269.48,270.22,269.47,270.05,33390.0,265.1051,265.8331,265.0953,265.6659,33390.0
2023-08-11 14:30:00,270.07,270.56,269.92,270.55,30519.0,265.6856,266.1676,265.538,266.1578,30519.0
2023-08-11 15:00:00,270.55,270.76,270.23,270.49,35356.0,266.1578,266.3644,265.843,266.0987,35356.0
2023-08-11 15:30:00,270.58,270.7,269.12,269.63,105229.0,266.1873,266.3053,264.751,265.2527,105229.0
2023-08-14 09:30:00,268.98,269.16,267.5,268.24,30691.0,264.6133,264.7903,263.1573,263.8853,30691.0
2023-08-14 10:00:00,268.34,268.84,267.67,268.18,24437.0,263.9837,264.4755,263.3245,263.8262,24437.0
2023-08-14 10:30:00,268.26,269.09,268.08,268.82,28351.0,263.9049,264.7215,263.7279,264.4559,28351.0
2023-08-14 11:00:00,268.64,269.67,268.64,269.32,17171.0,264.2788,265.2921,264.2788,264.9477,17171.0
2023-08-14 11:30:00,269.22,269.9,269.1,269.65,18667.0,264.8494,265.5183,264.7313,265.2724,18667.0
2023-08-14 12:00:00,269.64,269.65,269.11,269.17,13016.0,265.2625,265.2724,264.7412,264.8002,13016.0
2023-08-14 12:30:00,269.17,269.71,268.89,269.51,15925.0,264.8002,265.3314,264.5247,265.1347,15925.0
2023-08-14 13:00:00,269.48,269.7,269.38,269.48,11751.0,265.1051,265.3216,265.0068,265.1051,11751.0
2023-08-14 13:30:00,269.48,269.79,269.11,269.2,29727.0,265.1051,265.4101,264.7412,264.8297,29727.0
2023-08-14 14:00:00,269.29,269.6,269.2,269.52,19582.0,264.9182,265.2232,264.8297,265.1445,19582.0
2023-08-14 14:30:00,269.52,270.1,269.44,269.8,24444.0,265.1445,265.7151,265.0658,265.4199,24444.0
2023-08-14 15:00:00,269.79,270.09,269.65,269.86,27188.0,265.4101,265.7052,265.2724,265.479,27188.0
2023-08-14 15:30:00,269.85,270.95,269.53,270.89,112094.0,265.4691,266.5513,265.1543,266.4923,112094.0
2023-08-15 09:30:00,271.0,272.33,270.58,272.31,64602.0,266.6005,267.9089,266.1873,267.8892,64602.0
2023-08-15 10:00:00,272.19,272.3,270.18,270.66,60916.0,267.7711,267.8794,265.7938,266.266,60916.0
2023-08-15 10:30:00,270.87,271.68,270.39,270.91,41059.0,266.4726,267.2694,266.0004,266.5119,41059.0
2023-08-15 11:00:00,270.78,271.23,270.17,270.62,30480.0,266.384,266.8267,265.7839,266.2266,30480.0
2023-08-15 11:30:00,270.53,271.12,270.35,270.48,34905.0,266.1381,266.7185,265.961,266.0889,34905.0
2023-08-15 12:00:00,270.62,270.76,270.02,270.05,26812.0,266.2266,266.3644,265.6364,265.6659,26812.0
2023-08-15 12:30:00,270.15,270.2,269.2,269.45,22490.0,265.7643,265.8135,264.8297,265.0756,22490.0
2023-08-15 13:00:00,269.56,269.88,269.28,269.49,18090.0,265.1838,265.4986,264.9084,265.115,18090.0
2023-08-15 13:30:00,269.49,269.76,268.7,269.43,32242.0,265.115,265.3806,264.3378,265.056,32242.0
2023-08-15 14:00:00,269.42,269.45,268.74,268.74,21904.0,265.0461,265.0756,264.3772,264.3772,21904.0
2023-08-15 14:30:00,268.79,268.93,268.24,268.35,22993.0,264.4263,264.5641,263.8853,263.9935,22993.0
2023-08-15 15:00:00,268.47,268.78,268.04,268.14,27383.0,264.1115,264.4165,263.6885,263.7869,27383.0
2023-08-15 15:30:00,268.12,269.15,268.01,268.77,118744.0,263.7672,264.7805,263.659,264.4067,118744.0
2023-08-16 09:30:00,269.83,273.0,269.83,271.1,73397.0,265.4495,268.568,265.4495,266.6988,73397.0
2023-08-16 10:00:00,271.0,271.0,269.69,270.21,28090.0,266.6005,266.6005,265.3117,265.8233,28090.0
2023-08-16 10:30:00,270.15,270.31,269.0,269.82,26120.0,265.7643,265.9217,264.6329,265.4396,26120.0
2023-08-16 11:00:00,269.83,270.38,269.43,269.81,22233.0,265.4495,265.9905,265.056,265.4298,22233.0
2023-08-16 11:30:00,269.78,270.68,269.66,270.31,25313.0,265.4003,266.2857,265.2822,265.9217,25313.0
2023-08-16 12:00:00,270.27,270.5,269.48,269.62,20489.0,265.8823,266.1086,265.1051,265.2429,20489.0
2023-08-16 12:30:00,269.52,269.65,268.77,268.82,15688.0,265.1445,265.2724,264.4067,264.4559,15688.0
2023-08-16 13:00:00,268.9,268.98,267.7,267.7,15845.0,264.5346,264.6133,263.354,263.354,15845.0
2023-08-16 13:30:00,267.62,268.45,267.58,268.19,14354.0,263.2753,264.0919,263.236,263.8361,14354.0
2023-08-16 14:00:00,268.18,268.93,267.6,268.5,21960.0,263.8262,264.5641,263.2557,264.1411,21960.0
2023-08-16 14:30:00,268.41,268.62,267.85,267.87,15824.0,264.0525,264.2591,263.5016,263.5213,15824.0
2023-08-16 15:00:00,267.87,267.87,266.68,266.79,28037.0,263.5213,263.5213,262.3506,262.4588,28037.0
2023-08-16 15:30:00,266.74,267.34,266.69,267.06,83405.0,262.4096,262.9999,262.3604,262.7244,83405.0
2023-08-17 09:30:00,266.12,268.73,266.12,268.12,49013.0,261.7997,264.3673,261.7997,263.7672,49013.0
2023-08-17 10:00:00,267.94,268.57,266.25,266.36,48501.0,263.5901,264.2099,261.9276,262.0358,48501.0
2023-08-17 10:30:00,266.35,267.54,266.34,267.31,30222.0,262.026,263.1966,262.0161,262.9704,30222.0
2023-08-17 11:00:00,267.36,267.46,266.62,267.13,30137.0,263.0196,263.1179,262.2916,262.7933,30137.0
2023-08-17 11:30:00,267.17,267.46,266.58,267.04,27510.0,262.8326,263.1179,262.2522,262.7048,27510.0
2023-08-17 12:00:00,266.99,267.74,266.55,267.33,39634.0,262.6556,263.3934,262.2227,262.99,39634.0
2023-08-17 12:30:00,267.36,267.82,267.07,267.43,44263.0,263.0196,263.4721,262.7343,263.0884,44263.0
2023-08-17 13:00:00,267.41,267.45,266.57,266.57,29465.0,263.0687,263.1081,262.2424,262.2424,29465.0
2023-08-17 13:30:00,266.48,266.68,265.61,265.7,11453.0,262.1538,262.3506,261.298,261.3865,11453.0
2023-08-17 14:00:00,265.64,265.64,265.09,265.29,18134.0,261.3275,261.3275,260.7864,260.9832,18134.0
2023-08-17 14:30:00,265.26,265.31,264.75,264.86,29440.0,260.9537,261.0028,260.4519,260.5601,29440.0
2023-08-17 15:00:00,264.8,265.08,264.35,265.07,55148.0,260.5011,260.7766,260.0584,260.7667,55148.0
2023-08-17 15:30:00,265.26,265.63,264.82,265.6,170904.0,260.9537,261.3176,260.5208,261.2881,170904.0
2023-08-18 09:30:00,264.3,267.85,264.3,266.8,54434.0,260.0092,263.5016,260.0092,262.4687,54434.0
2023-08-18 10:00:00,266.8,267.23,266.41,267.19,31782.0,262.4687,262.8917,262.085,262.8523,31782.0
2023-08-18 10:30:00,267.25,268.02,266.93,267.26,19290.0,262.9113,263.6688,262.5965,262.9212,19290.0
2023-08-18 11:00:00,267.4,268.28,267.38,267.95,31125.0,263.0589,263.9246,263.0392,263.6,31125.0
2023-08-18 11:30:00,268.03,268.55,267.85,268.27,22306.0,263.6787,264.1902,263.5016,263.9148,22306.0
2023-08-18 12:00:00,268.25,268.78,268.11,268.6,19756.0,263.8951,264.4165,263.7574,264.2394,19756.0
2023-08-18 12:30:00,268.59,269.24,268.49,268.77,24201.0,264.2296,264.869,264.1312,264.4067,24201.0
2023-08-18 13:00:00,268.77,269.14,268.49,268.79,25400.0,264.4067,264.7707,264.1312,264.4263,25400.0
2023-08-18 13:30:00,268.86,269.4,268.86,269.23,15137.0,264.4952,265.0264,264.4952,264.8592,15137.0
2023-08-18 14:00:00,269.23,269.37,268.94,269.36,18437.0,264.8592,264.9969,264.5739,264.9871,18437.0
2023-08-18 14:30:00,269.36,269.51,269.01,269.21,25281.0,264.9871,265.1347,264.6428,264.8395,25281.0
2023-08-18 15:00:00,269.21,269.28,268.54,268.71,61510.0,264.8395,264.9084,264.1804,264.3476,61510.0
2023-08-18 15:30:00,268.72,269.32,268.71,269.12,133622.0,264.3575,264.9477,264.3476,264.751,133622.0
2023-08-21 09:30:00,269.61,272.55,269.44,272.55,70361.0,265.233,268.1253,265.0658,268.1253,70361.0
2023-08-21 10:00:00,272.39,272.5,270.85,271.25,46133.0,267.9679,268.0761,266.4529,266.8464,46133.0
2023-08-21 10:30:00,271.25,271.97,270.85,271.55,39475.0,266.8464,267.5547,266.4529,267.1415,39475.0
2023-08-21 11:00:00,271.55,272.58,271.55,272.15,24931.0,267.1415,268.1548,267.1415,267.7318,24931.0
2023-08-21 11:30:00,272.21,272.54,271.59,271.95,37727.0,267.7908,268.1155,267.1809,267.535,37727.0
2023-08-21 12:00:00,271.94,272.67,271.88,272.62,23605.0,267.5252,268.2434,267.4662,268.1942,23605.0
2023-08-21 12:30:00,272.57,272.94,272.48,272.76,32332.0,268.145,268.509,268.0564,268.3319,32332.0
2023-08-21 13:00:00,272.84,273.41,272.74,273.07,32369.0,268.4106,268.9713,268.3122,268.6369,32369.0
2023-08-21 13:30:00,273.08,274.01,273.08,273.73,26874.0,268.6467,269.5616,268.6467,269.2861,26874.0
2023-08-21 14:00:00,273.68,274.22,273.46,273.5,20414.0,269.237,269.7682,269.0205,269.0599,20414.0
2023-08-21 14:30:00,273.55,274.29,273.55,274.12,25684.0,269.1091,269.8371,269.1091,269.6698,25684.0
2023-08-21 15:00:00,274.19,274.54,273.98,274.36,35192.0,269.7387,270.083,269.5321,269.9059,35192.0
2023-08-21 15:30:00,274.42,275.12,274.41,274.9,243579.0,269.9649,270.6536,269.9551,270.4372,243579.0
2023-08-22 09:30:00,275.57,277.66,275.57,277.14,50880.0,271.0963,273.1523,271.0963,272.6408,50880.0
2023-08-22 10:00:00,276.99,277.48,276.36,277.01,77822.0,272.4932,272.9753,271.8735,272.5129,77822.0
2023-08-22 10:30:00,277.16,277.19,276.56,276.73,53557.0,272.6605,272.69,272.0702,272.2374,53557.0
2023-08-22 11:00:00,276.74,277.23,276.25,276.88,46869.0,272.2473,272.7293,271.7652,272.385,46869.0
2023-08-22 11:30:00,276.9,277.21,276.37,276.42,56778.0,272.4047,272.7097,271.8833,271.9325,56778.0
2023-08-22 12:00:00,276.41,276.67,275.17,275.63,93495.0,271.9226,272.1784,270.7028,271.1553,93495.0
2023-08-22 12:30:00,275.55,275.61,274.63,275.0,52467.0,271.0766,271.1356,270.1715,270.5355,52467.0
2023-08-22 13:00:00,274.98,275.23,274.32,275.23,56515.0,270.5159,270.7618,269.8666,270.7618,56515.0
2023-08-22 13:30:00,275.16,275.2,274.46,274.94,50882.0,270.6929,270.7323,270.0043,270.4765,50882.0
2023-08-22 14:00:00,274.9,274.97,274.52,274.74,61218.0,270.4372,270.506,270.0633,270.2798,61218.0
2023-08-22 14:30:00,274.82,275.23,274.55,275.06,40247.0,270.3585,270.7618,270.0928,270.5946,40247.0
2023-08-22 15:00:00,275.05,275.69,275.05,275.49,38476.0,270.5847,271.2143,270.5847,271.0176,38476.0
2023-08-22 15:30:00,275.47,275.64,274.74,274.83,241700.0,270.9979,271.1651,270.2798,270.3683,241700.0
2023-08-23 09:30:00,276.92,277.68,275.52,275.68,34161.0,272.4244,273.172,271.0471,271.2045,34161.0
2023-08-23 10:00:00,275.62,276.33,275.33,276.1,24083.0,271.1455,271.8439,270.8602,271.6177,24083.0
2023-08-23 10:30:00,276.04,276.72,275.83,276.18,31826.0,271.5586,272.2276,271.3521,271.6964,31826.0
2023-08-23 11:00:00,276.2,276.62,276.01,276.6,16344.0,271.716,272.1292,271.5291,272.1096,16344.0
2023-08-23 11:30:00,276.66,276.81,276.14,276.25,12168.0,272.1686,272.3161,271.657,271.7652,12168.0
2023-08-23 12:00:00,276.17,276.45,275.97,276.32,14611.0,271.6865,271.962,271.4898,271.8341,14611.0
2023-08-23 12:30:00,276.37,276.48,276.24,276.36,11711.0,271.8833,271.9915,271.7554,271.8735,11711.0
2023-08-23 13:00:00,276.35,276.83,276.3,276.68,6820.0,271.8636,272.3358,271.8144,272.1883,6820.0
2023-08-23 13:30:00,276.73,276.87,276.66,276.8,9648.0,272.2374,272.3752,272.1686,272.3063,9648.0
2023-08-23 14:00:00,276.8,276.96,276.52,276.72,18839.0,272.3063,272.4637,272.0309,272.2276,18839.0
2023-08-23 14:30:00,276.72,277.0,276.69,276.97,20204.0,272.2276,272.5031,272.1981,272.4735,20204.0
2023-08-23 15:00:00,276.88,277.49,276.88,277.49,25987.0,272.385,272.9851,272.385,272.9851,25987.0
2023-08-23 15:30:00,277.43,277.66,277.0,277.19,137900.0,272.9261,273.1523,272.5031,272.69,137900.0
2023-08-24 09:30:00,277.0,278.88,275.87,278.88,20671.0,272.5031,274.3525,271.3914,274.3525,20671.0
2023-08-24 10:00:00,278.88,279.97,278.72,279.7,39116.0,274.3525,275.4248,274.1951,275.1592,39116.0
2023-08-24 10:30:00,279.65,279.7,278.43,278.8,24570.0,275.11,275.1592,273.9098,274.2738,24570.0
2023-08-24 11:00:00,278.55,278.6,277.97,278.08,27850.0,274.0279,274.0771,273.4573,273.5655,27850.0
2023-08-24 11:30:00,278.16,278.59,277.45,277.6,17591.0,273.6442,274.0672,272.9458,273.0933,17591.0
2023-08-24 12:00:00,277.68,277.95,277.52,277.61,16907.0,273.172,273.4376,273.0146,273.1032,16907.0
2023-08-24 12:30:00,277.71,278.05,277.28,277.66,19431.0,273.2015,273.536,272.7785,273.1523,19431.0
2023-08-24 13:00:00,277.73,277.73,276.62,276.81,14204.0,273.2212,273.2212,272.1292,272.3161,14204.0
2023-08-24 13:30:00,276.8,276.89,276.3,276.45,15432.0,272.3063,272.3948,271.8144,271.962,15432.0
2023-08-24 14:00:00,276.62,276.83,276.23,276.42,24654.0,272.1292,272.3358,271.7456,271.9325,24654.0
2023-08-24 14:30:00,276.4,276.42,275.46,275.56,29074.0,271.9128,271.9325,270.9881,271.0864,29074.0
2023-08-24 15:00:00,275.53,275.61,274.51,274.56,44247.0,271.0569,271.1356,270.0535,270.1027,44247.0
2023-08-24 15:30:00,274.65,274.66,272.5,272.57,154086.0,270.1912,270.201,268.0761,268.145,154086.0
2023-08-25 09:30:00,273.57,276.32,273.57,275.05,29122.0,269.1287,271.8341,269.1287,270.5847,29122.0
2023-08-25 10:00:00,275.28,276.17,274.02,274.26,19017.0,270.811,271.6865,269.5714,269.8075,19017.0
2023-08-25 10:30:00,274.05,274.32,272.92,272.93,22321.0,269.601,269.8666,268.4893,268.4991,22321.0
2023-08-25 11:00:00,272.9,274.33,272.75,274.29,29355.0,268.4696,269.8764,268.3221,269.8371,29355.0
2023-08-25 11:30:00,274.19,274.87,274.07,274.42,27388.0,269.7387,270.4076,269.6206,269.9649,27388.0
2023-08-25 12:00:00,274.33,275.11,273.91,275.09,23091.0,269.8764,270.6437,269.4632,270.6241,23091.0
2023-08-25 12:30:00,274.94,275.13,273.94,274.38,13681.0,270.4765,270.6634,269.4927,269.9256,13681.0
2023-08-25 13:00:00,274.39,274.74,274.22,274.65,14793.0,269.9354,270.2798,269.7682,270.1912,14793.0
2023-08-25 13:30:00,274.62,274.8,274.22,274.76,24547.0,270.1617,270.3388,269.7682,270.2994,24547.0
2023-08-25 14:00:00,274.77,275.25,274.65,275.25,20671.0,270.3093,270.7815,270.1912,270.7815,20671.0
2023-08-25 14:30:00,275.25,275.54,275.19,275.43,13613.0,270.7815,271.0668,270.7224,270.9585,13613.0
2023-08-25 15:00:00,275.49,275.63,275.1,275.11,42334.0,271.0176,271.1553,270.6339,270.6437,42334.0
2023-08-25 15:30:00,275.12,275.17,273.06,273.28,217010.0,270.6536,270.7028,268.627,268.8435,217010.0
2023-08-28 09:30:00,274.35,276.16,274.0,275.88,41881.0,269.8961,271.6767,269.5518,271.4012,41881.0
2023-08-28 10:00:00,276.0,276.59,275.48,276.41,19305.0,271.5193,272.0997,271.0077,271.9226,19305.0
2023-08-28 10:30:00,276.54,276.86,276.02,276.64,22951.0,272.0505,272.3653,271.539,272.1489,22951.0
2023-08-28 11:00:00,276.6,276.65,276.11,276.29,14998.0,272.1096,272.1587,271.6275,271.8046,14998.0
2023-08-28 11:30:00,276.4,276.85,275.77,275.93,12903.0,271.9128,272.3555,271.293,271.4504,12903.0
2023-08-28 12:00:00,275.84,276.23,275.72,275.83,16189.0,271.3619,271.7456,271.2438,271.3521,16189.0
2023-08-28 12:30:00,275.85,276.09,275.66,275.96,7875.0,271.3717,271.6078,271.1848,271.4799,7875.0
2023-08-28 13:00:00,276.09,276.43,276.0,276.13,11264.0,271.6078,271.9423,271.5193,271.6472,11264.0
2023-08-28 13:30:00,276.19,276.48,275.9,276.03,14619.0,271.7062,271.9915,271.4209,271.5488,14619.0
2023-08-28 14:00:00,276.08,276.65,276.01,276.56,32994.0,271.598,272.1587,271.5291,272.0702,32994.0
2023-08-28 14:30:00,276.51,277.13,276.51,277.13,19447.0,272.021,272.631,272.021,272.631,19447.0
2023-08-28 15:00:00,277.14,277.48,276.73,276.88,23249.0,272.6408,272.9753,272.2374,272.385,23249.0
2023-08-28 15:30:00,277.0,277.9,276.93,277.54,61514.0,272.5031,273.3884,272.4342,273.0343,61514.0
2023-08-29 09:30:00,277.79,277.79,276.47,277.56,23164.0,273.2802,273.2802,271.9817,273.054,23164.0
2023-08-29 10:00:00,277.76,277.94,276.58,277.44,16838.0,273.2507,273.4278,272.0899,272.9359,16838.0
2023-08-29 10:30:00,277.35,277.46,276.14,276.19,18526.0,272.8474,272.9556,271.657,271.7062,18526.0
2023-08-29 11:00:00,276.65,277.58,276.54,277.27,9573.0,272.1587,273.0736,272.0505,272.7687,9573.0
2023-08-29 11:30:00,277.27,278.53,277.09,278.43,14463.0,272.7687,274.0082,272.5916,273.9098,14463.0
2023-08-29 12:00:00,278.43,279.93,278.39,279.53,20102.0,273.9098,275.3855,273.8705,274.992,20102.0
2023-08-29 12:30:00,279.56,279.78,279.11,279.73,23681.0,275.0215,275.2379,274.5788,275.1887,23681.0
2023-08-29 13:00:00,279.73,279.74,279.33,279.45,17967.0,275.1887,275.1986,274.7952,274.9133,17967.0
2023-08-29 13:30:00,279.45,279.58,278.57,279.04,15090.0,274.9133,275.0412,274.0476,274.5099,15090.0
2023-08-29 14:00:00,279.11,279.11,278.45,278.7,23743.0,274.5788,274.5788,273.9295,274.1755,23743.0
2023-08-29 14:30:00,278.85,279.42,278.84,279.41,22555.0,274.323,274.8838,274.3132,274.8739,22555.0
2023-08-29 15:00:00,279.28,279.91,279.16,279.85,30875.0,274.746,275.3658,274.628,275.3068,30875.0
2023-08-29 15:30:00,279.85,279.85,278.73,279.47,92164.0,275.3068,275.3068,274.205,274.933,92164.0
2023-08-30 09:30:00,280.13,281.55,280.13,281.09,30603.0,275.5822,276.9792,275.5822,276.5267,30603.0
2023-08-30 10:00:00,281.05,281.05,280.26,280.26,20334.0,276.4873,276.4873,275.7101,275.7101,20334.0
2023-08-30 10:30:00,280.37,281.18,280.13,280.75,16927.0,275.8184,276.6152,275.5822,276.1922,16927.0
2023-08-30 11:00:00,280.75,281.54,280.59,281.51,16775.0,276.1922,276.9694,276.0348,276.9398,16775.0
2023-08-30 11:30:00,281.53,281.79,281.03,281.03,21338.0,276.9595,277.2153,276.4676,276.4676,21338.0
2023-08-30 12:00:00,281.04,281.08,280.6,280.85,11246.0,276.4775,276.5168,276.0446,276.2906,11246.0
2023-08-30 12:30:00,280.85,281.23,280.69,280.85,17795.0,276.2906,276.6644,276.1332,276.2906,17795.0
2023-08-30 13:00:00,280.81,280.86,280.27,280.42,10363.0,276.2512,276.3004,275.72,275.8675,10363.0
2023-08-30 13:30:00,280.54,280.76,280.2,280.32,15929.0,275.9856,276.202,275.6511,275.7692,15929.0
2023-08-30 14:00:00,280.29,280.43,279.69,279.82,14838.0,275.7396,275.8774,275.1494,275.2773,14838.0
2023-08-30 14:30:00,279.74,280.26,279.73,280.01,14614.0,275.1986,275.7101,275.1887,275.4642,14614.0
2023-08-30 15:00:00,280.06,280.28,280.02,280.16,16536.0,275.5134,275.7298,275.474,275.6118,16536.0
2023-08-30 15:30:00,280.15,280.22,279.3,279.83,52901.0,275.6019,275.6708,274.7657,275.2871,52901.0
2023-08-31 09:30:00,279.62,280.52,278.91,279.84,19267.0,275.0805,275.9659,274.3821,275.297,19267.0
2023-08-31 10:00:00,279.84,280.11,279.43,280.0,18614.0,275.297,275.5626,274.8936,275.4544,18614.0
2023-08-31 10:30:00,280.11,280.18,278.95,279.79,15825.0,275.5626,275.6314,274.4214,275.2478,15825.0
2023-08-31 11:00:00,279.79,279.79,279.07,279.29,15967.0,275.2478,275.2478,274.5395,274.7559,15967.0
2023-08-31 11:30:00,279.36,279.44,278.93,279.06,14548.0,274.8247,274.9034,274.4017,274.5296,14548.0
2023-08-31 12:00:00,279.06,279.42,278.91,279.33,17639.0,274.5296,274.8838,274.3821,274.7952,17639.0
2023-08-31 12:30:00,279.39,279.72,279.18,279.67,11328.0,274.8543,275.1789,274.6477,275.1297,11328.0
2023-08-31 13:00:00,279.61,279.65,278.85,279.12,18571.0,275.0707,275.11,274.323,274.5886,18571.0
2023-08-31 13:30:00,279.26,279.43,278.65,279.0,21232.0,274.7264,274.8936,274.1263,274.4706,21232.0
2023-08-31 14:00:00,279.09,279.37,278.75,278.75,25088.0,274.5591,274.8346,274.2247,274.2247,25088.0
2023-08-31 14:30:00,278.73,278.91,277.86,277.99,21321.0,274.205,274.3821,273.3491,273.477,21321.0
2023-08-31 15:00:00,277.94,278.48,277.94,278.31,28436.0,273.4278,273.959,273.4278,273.7918,28436.0
2023-08-31 15:30:00,278.4,278.66,277.26,277.29,147696.0,273.8803,274.1361,272.7588,272.7884,147696.0
2023-09-01 09:30:00,279.1,280.0,278.88,279.46,26048.0,274.569,275.4544,274.3525,274.9231,26048.0
2023-09-01 10:00:00,279.32,279.88,278.75,279.44,19529.0,274.7854,275.3363,274.2247,274.9034,19529.0
2023-09-01 10:30:00,279.52,280.02,278.96,279.12,17491.0,274.9821,275.474,274.4312,274.5886,17491.0
2023-09-01 11:00:00,279.23,279.42,278.91,279.19,21647.0,274.6969,274.8838,274.3821,274.6575,21647.0
2023-09-01 11:30:00,279.04,279.13,278.16,278.59,26590.0,274.5099,274.5985,273.6442,274.0672,26590.0
2023-09-01 12:00:00,278.7,279.86,278.69,279.67,9618.0,274.1755,275.3166,274.1656,275.1297,9618.0
2023-09-01 12:30:00,279.75,279.94,279.16,279.56,15005.0,275.2084,275.3953,274.628,275.0215,15005.0
2023-09-01 13:00:00,279.5,280.1,279.24,280.0,27734.0,274.9625,275.5527,274.7067,275.4544,27734.0
2023-09-01 13:30:00,280.0,280.11,279.35,279.61,24985.0,275.4544,275.5626,274.8149,275.0707,24985.0
2023-09-01 14:00:00,279.6,279.75,279.45,279.75,15550.0,275.0609,275.2084,274.9133,275.2084,15550.0
2023-09-01 14:30:00,279.73,279.78,279.54,279.71,15623.0,275.1887,275.2379,275.0018,275.1691,15623.0
2023-09-01 15:00:00,279.81,280.57,279.77,280.57,21863.0,275.2674,276.0151,275.2281,276.0151,21863.0
2023-09-01 15:30:00,280.6,281.0,280.45,280.85,195613.0,276.0446,276.4381,275.8971,276.2906,195613.0
2023-09-05 09:30:00,278.89,278.93,271.43,272.43,83182.0,274.3624,274.4017,267.0235,268.0073,83182.0
2023-09-05 10:00:00,272.16,273.35,272.15,272.76,55809.0,267.7416,268.9123,267.7318,268.3319,55809.0
2023-09-05 10:30:00,272.72,274.76,272.72,274.51,56909.0,268.2925,270.2994,268.2925,270.0535,56909.0
2023-09-05 11:00:00,274.54,275.18,274.01,274.69,27161.0,270.083,270.7126,269.5616,270.2306,27161.0
2023-09-05 11:30:00,274.79,275.89,274.74,275.41,41650.0,270.3289,271.4111,270.2798,270.9389,41650.0
2023-09-05 12:00:00,275.4,275.84,274.96,275.48,29207.0,270.929,271.3619,270.4962,271.0077,29207.0
2023-09-05 12:30:00,275.4,275.88,275.13,275.29,11704.0,270.929,271.4012,270.6634,270.8208,11704.0
2023-09-05 13:00:00,275.41,275.41,274.5,275.05,19023.0,270.9389,270.9389,270.0436,270.5847,19023.0
2023-09-05 13:30:00,274.94,275.34,274.6,275.18,19516.0,270.4765,270.87,270.142,270.7126,19516.0
2023-09-05 14:00:00,275.16,275.38,274.85,275.29,14668.0,270.6929,270.9094,270.388,270.8208,14668.0
2023-09-05 14:30:00,275.35,276.09,275.18,276.09,26852.0,270.8798,271.6078,270.7126,271.6078,26852.0
2023-09-05 15:00:00,276.12,276.23,275.53,275.53,36438.0,271.6373,271.7456,271.0569,271.0569,36438.0
2023-09-05 15:30:00,275.57,275.71,273.99,274.17,133965.0,271.0963,271.234,269.5419,269.719,133965.0
2023-09-06 09:30:00,273.83,276.39,273.29,276.29,34512.0,269.3845,271.903,268.8533,271.8046,34512.0
2023-09-06 10:00:00,276.03,276.5,274.65,274.82,20051.0,271.5488,272.0112,270.1912,270.3585,20051.0
2023-09-06 10:30:00,274.89,275.24,274.18,274.41,12757.0,270.4273,270.7716,269.7288,269.9551,12757.0
2023-09-06 11:00:00,274.64,275.26,274.44,275.14,10642.0,270.1814,270.7913,269.9846,270.6733,10642.0
2023-09-06 11:30:00,275.13,275.13,274.76,275.05,6028.0,270.6634,270.6634,270.2994,270.5847,6028.0
2023-09-06 12:00:00,274.98,275.66,274.96,275.32,14090.0,270.5159,271.1848,270.4962,270.8503,14090.0
2023-09-06 12:30:00,275.3,275.3,274.17,274.32,16651.0,270.8307,270.8307,269.719,269.8666,16651.0
2023-09-06 13:00:00,274.31,274.74,274.04,274.57,12081.0,269.8567,270.2798,269.5911,270.1125,12081.0
2023-09-06 13:30:00,274.6,275.15,274.59,274.94,10042.0,270.142,270.6831,270.1322,270.4765,10042.0
2023-09-06 14:00:00,275.08,275.51,274.77,275.38,16576.0,270.6142,271.0373,270.3093,270.9094,16576.0
2023-09-06 14:30:00,275.39,275.77,275.3,275.47,11096.0,270.9192,271.293,270.8307,270.9979,11096.0
2023-09-06 15:00:00,275.53,275.79,275.4,275.66,16613.0,271.0569,271.3127,270.929,271.1848,16613.0
2023-09-06 15:30:00,275.64,275.95,274.52,274.61,104258.0,271.1651,271.4701,270.0633,270.1519,104258.0
2023-09-07 09:30:00,274.5,275.89,273.28,273.58,30214.0,270.0436,271.4111,268.8435,269.1386,30214.0
2023-09-07 10:00:00,273.77,274.12,272.8,273.25,34138.0,269.3255,269.6698,268.3712,268.8139,34138.0
2023-09-07 10:30:00,273.23,274.17,272.87,274.17,29278.0,268.7943,269.719,268.4401,269.719,29278.0
2023-09-07 11:00:00,274.26,274.84,273.95,273.98,20833.0,269.8075,270.3781,269.5026,269.5321,20833.0
2023-09-07 11:30:00,274.05,274.59,273.76,273.76,32444.0,269.601,270.1322,269.3157,269.3157,32444.0
2023-09-07 12:00:00,273.86,274.34,273.85,274.11,25911.0,269.414,269.8862,269.4042,269.66,25911.0
2023-09-07 12:30:00,274.1,274.1,272.76,273.04,22883.0,269.6501,269.6501,268.3319,268.6073,22883.0
2023-09-07 13:00:00,273.06,273.61,272.96,273.5,10932.0,268.627,269.1681,268.5286,269.0599,10932.0
2023-09-07 13:30:00,273.56,273.64,272.83,273.62,17227.0,269.1189,269.1976,268.4008,269.1779,17227.0
2023-09-07 14:00:00,273.73,274.02,273.31,273.76,26614.0,269.2861,269.5714,268.873,269.3157,26614.0
2023-09-07 14:30:00,273.77,273.79,273.19,273.25,33973.0,269.3255,269.3452,268.7549,268.8139,33973.0
2023-09-07 15:00:00,273.32,273.33,271.74,272.4,49848.0,268.8828,268.8926,267.3285,267.9777,49848.0
2023-09-07 15:30:00,272.38,272.5,271.37,271.9,170810.0,267.9581,268.0761,266.9645,267.4859,170810.0
2023-09-08 09:30:00,271.89,273.79,271.79,273.79,21246.0,267.476,269.3452,267.3776,269.3452,21246.0
2023-09-08 10:00:00,273.68,274.25,272.94,273.49,29970.0,269.237,269.7977,268.509,269.05,29970.0
2023-09-08 10:30:00,273.61,273.86,273.27,273.31,26440.0,269.1681,269.414,268.8336,268.873,26440.0
2023-09-08 11:00:00,273.54,274.9,273.54,274.89,14464.0,269.0992,270.4372,269.0992,270.4273,14464.0
2023-09-08 11:30:00,274.9,275.38,274.7,275.38,34226.0,270.4372,270.9094,270.2404,270.9094,34226.0
2023-09-08 12:00:00,275.39,277.12,275.23,277.12,28402.0,270.9192,272.6211,270.7618,272.6211,28402.0
2023-09-08 12:30:00,277.21,277.21,276.2,276.48,58100.0,272.7097,272.7097,271.716,271.9915,58100.0
2023-09-08 13:00:00,276.35,276.46,275.29,275.54,20676.0,271.8636,271.9718,270.8208,271.0668,20676.0
2023-09-08 13:30:00,275.59,275.75,274.63,274.71,20435.0,271.116,271.2734,270.1715,270.2502,20435.0
2023-09-08 14:00:00,274.69,274.83,273.79,274.19,43264.0,270.2306,270.3683,269.3452,269.7387,43264.0
2023-09-08 14:30:00,274.12,274.27,273.83,274.17,22692.0,269.6698,269.8174,269.3845,269.719,22692.0
2023-09-08 15:00:00,274.22,274.26,273.65,274.0,25869.0,269.7682,269.8075,269.2074,269.5518,25869.0
2023-09-08 15:30:00,274.02,274.17,273.24,273.67,102773.0,269.5714,269.719,268.8041,269.2271,102773.0
2023-09-11 09:30:00,273.79,274.21,272.19,273.15,43123.0,269.3452,269.7584,267.7711,268.7156,43123.0
2023-09-11 10:00:00,273.17,273.3,272.1,273.19,20668.0,268.7352,268.8631,267.6826,268.7549,20668.0
2023-09-11 10:30:00,273.2,273.39,272.14,272.32,17810.0,268.7648,268.9517,267.722,267.899,17810.0
2023-09-11 11:00:00,272.31,272.76,272.05,272.72,23569.0,267.8892,268.3319,267.6334,268.2925,23569.0
2023-09-11 11:30:00,272.68,273.07,272.51,272.6,17096.0,268.2532,268.6369,268.086,268.1745,17096.0
2023-09-11 12:00:00,272.6,272.97,272.48,272.66,19785.0,268.1745,268.5385,268.0564,268.2335,19785.0
2023-09-11 12:30:00,272.64,272.86,272.52,272.64,13797.0,268.2138,268.4303,268.0958,268.2138,13797.0
2023-09-11 13:00:00,272.62,272.76,272.09,272.25,34738.0,268.1942,268.3319,267.6728,267.8302,34738.0
2023-09-11 13:30:00,272.21,272.64,272.06,272.36,23437.0,267.7908,268.2138,267.6433,267.9384,23437.0
2023-09-11 14:00:00,272.41,272.49,272.12,272.31,19880.0,267.9876,268.0663,267.7023,267.8892,19880.0
2023-09-11 14:30:00,272.38,273.24,272.38,272.74,27190.0,267.9581,268.8041,267.9581,268.3122,27190.0
2023-09-11 15:00:00,272.75,273.02,272.14,272.3,26976.0,268.3221,268.5877,267.722,267.8794,26976.0
2023-09-11 15:30:00,272.38,272.94,272.21,272.58,82164.0,267.9581,268.509,267.7908,268.1548,82164.0
2023-09-12 09:30:00,271.15,272.66,271.05,271.45,62303.0,266.748,268.2335,266.6497,267.0432,62303.0
2023-09-12 10:00:00,271.83,271.83,269.65,269.65,41016.0,267.417,267.417,265.2724,265.2724,41016.0
2023-09-12 10:30:00,269.65,270.18,268.15,268.16,34184.0,265.2724,265.7938,263.7967,263.8066,34184.0
2023-09-12 11:00:00,268.21,268.45,267.58,268.19,33336.0,263.8558,264.0919,263.236,263.8361,33336.0
2023-09-12 11:30:00,268.13,268.31,267.31,267.78,42284.0,263.7771,263.9541,262.9704,263.4327,42284.0
2023-09-12 12:00:00,267.78,267.94,267.42,267.74,18371.0,263.4327,263.5901,263.0786,263.3934,18371.0
2023-09-12 12:30:00,267.62,267.75,266.21,266.23,28566.0,263.2753,263.4032,261.8882,261.9079,28566.0
2023-09-12 13:00:00,266.33,266.65,265.41,266.22,45475.0,262.0063,262.3211,261.1012,261.8981,45475.0
2023-09-12 13:30:00,266.21,266.25,264.18,264.3,49370.0,261.8882,261.9276,259.8912,260.0092,49370.0
2023-09-12 14:00:00,264.26,264.26,262.49,262.95,93544.0,259.9699,259.9699,258.2286,258.6812,93544.0
2023-09-12 14:30:00,262.92,263.3,261.67,261.67,53409.0,258.6516,259.0255,257.4219,257.4219,53409.0
2023-09-12 15:00:00,261.48,261.98,261.21,261.61,72868.0,257.235,257.7269,256.9694,257.3629,72868.0
2023-09-12 15:30:00,261.61,262.09,260.79,260.94,278487.0,257.3629,257.8351,256.5562,256.7038,278487.0
2023-09-13 09:30:00,260.27,262.54,259.89,260.6,83999.0,256.0447,258.2778,255.6708,256.3693,83999.0
2023-09-13 10:00:00,260.67,262.12,260.45,261.9,42281.0,256.4382,257.8646,256.2217,257.6482,42281.0
2023-09-13 10:30:00,261.92,262.78,261.85,262.61,46195.0,257.6679,258.5139,257.599,258.3467,46195.0
2023-09-13 11:00:00,262.6,262.6,260.54,260.7,47231.0,258.3368,258.3368,256.3103,256.4677,47231.0
2023-09-13 11:30:00,260.75,261.35,260.55,260.9,36938.0,256.5169,257.1071,256.3201,256.6644,36938.0
2023-09-13 12:00:00,260.89,261.65,260.79,261.54,48298.0,256.6546,257.4023,256.5562,257.294,48298.0
2023-09-13 12:30:00,261.65,261.95,261.59,261.6,58743.0,257.4023,257.6974,257.3432,257.3531,58743.0
2023-09-13 13:00:00,261.62,262.02,261.08,261.94,34485.0,257.3727,257.7663,256.8415,257.6876,34485.0
2023-09-13 13:30:00,261.96,262.56,261.59,261.6,35316.0,257.7072,258.2975,257.3432,257.3531,35316.0
2023-09-13 14:00:00,261.64,261.72,260.89,261.57,24949.0,257.3924,257.4711,256.6546,257.3236,24949.0
2023-09-13 14:30:00,261.51,261.84,261.17,261.44,34166.0,257.2645,257.5892,256.9301,257.1957,34166.0
2023-09-13 15:00:00,261.43,261.64,260.71,261.62,42787.0,257.1858,257.3924,256.4775,257.3727,42787.0
2023-09-13 15:30:00,261.62,262.75,261.62,262.54,203979.0,257.3727,258.4844,257.3727,258.2778,203979.0
2023-09-14 09:30:00,263.95,264.47,261.05,262.15,47039.0,260.256,260.7687,257.3966,258.4812,47039.0
2023-09-14 10:00:00,262.14,263.07,261.77,263.02,18066.0,258.4713,259.3883,258.1065,259.339,18066.0
2023-09-14 10:30:00,263.09,263.09,262.14,262.79,18495.0,259.408,259.408,258.4713,259.1122,18495.0
2023-09-14 11:00:00,262.81,262.89,261.11,261.72,24950.0,259.132,259.2108,257.4558,258.0572,24950.0
2023-09-14 11:30:00,261.83,262.72,261.83,262.59,12599.0,258.1657,259.0432,258.1657,258.915,12599.0
2023-09-14 12:00:00,262.69,263.85,262.6,263.85,14815.0,259.0136,260.1574,258.9249,260.1574,14815.0
2023-09-14 12:30:00,263.81,263.86,263.43,263.69,18930.0,260.118,260.1673,259.7433,259.9996,18930.0
2023-09-14 13:00:00,263.79,263.85,263.46,263.69,11612.0,260.0982,260.1574,259.7729,259.9996,11612.0
2023-09-14 13:30:00,263.74,263.74,263.21,263.21,20834.0,260.0489,260.0489,259.5264,259.5264,20834.0
2023-09-14 14:00:00,263.29,263.78,263.2,263.66,19626.0,259.6052,260.0884,259.5165,259.9701,19626.0
2023-09-14 14:30:00,263.74,264.21,263.62,264.21,25592.0,260.0489,260.5124,259.9306,260.5124,25592.0
2023-09-14 15:00:00,264.19,264.21,263.81,264.11,26125.0,260.4926,260.5124,260.118,260.4138,26125.0
2023-09-14 15:30:00,264.06,264.1,263.41,263.67,117710.0,260.3645,260.4039,259.7236,259.9799,117710.0
2023-09-15 09:30:00,258.59,262.61,253.75,256.27,485453.0,254.971,258.9348,250.1988,252.6835,485453.0
2023-09-15 10:00:00,256.3,256.3,252.43,253.51,250510.0,252.7131,252.7131,248.8972,249.9621,250510.0
2023-09-15 10:30:00,253.69,255.25,252.32,254.03,162417.0,250.1396,251.6778,248.7888,250.4748,162417.0
2023-09-15 11:00:00,254.05,256.44,253.95,256.41,122903.0,250.4946,252.8511,250.396,252.8215,122903.0
2023-09-15 11:30:00,256.34,257.86,256.33,256.88,94546.0,252.7525,254.2512,252.7427,253.285,94546.0
2023-09-15 12:00:00,256.88,257.52,256.29,256.96,74010.0,253.285,253.916,252.7032,253.3638,74010.0
2023-09-15 12:30:00,256.97,257.27,255.63,255.87,36890.0,253.3737,253.6695,252.0524,252.2891,36890.0
2023-09-15 13:00:00,255.82,255.84,255.23,255.42,32765.0,252.2398,252.2595,251.658,251.8454,32765.0
2023-09-15 13:30:00,255.48,257.4,255.41,256.98,60528.0,251.9045,253.7977,251.8355,253.3836,60528.0
2023-09-15 14:00:00,256.91,257.07,256.05,256.65,64111.0,253.3145,253.4723,252.4666,253.0582,64111.0
2023-09-15 14:30:00,256.65,257.28,256.5,257.11,71642.0,253.0582,253.6794,252.9103,253.5117,71642.0
2023-09-15 15:00:00,257.17,257.18,255.72,255.72,70467.0,253.5709,253.5808,252.1412,252.1412,70467.0
2023-09-15 15:30:00,255.81,256.73,255.31,256.37,390866.0,252.2299,253.1371,251.7369,252.7821,390866.0
2023-09-18 09:30:00,255.68,257.33,254.47,255.28,80801.0,252.1017,253.7287,250.9087,251.7073,80801.0
2023-09-18 10:00:00,255.42,255.8,254.69,255.7,52705.0,251.8454,252.2201,251.1256,252.1215,52705.0
2023-09-18 10:30:00,255.76,255.94,255.09,255.09,22954.0,252.1806,252.3581,251.52,251.52,22954.0
2023-09-18 11:00:00,255.09,255.09,253.94,254.78,42041.0,251.52,251.52,250.3861,251.2143,42041.0
2023-09-18 11:30:00,254.79,256.39,254.79,255.8,87390.0,251.2242,252.8018,251.2242,252.2201,87390.0
2023-09-18 12:00:00,255.75,255.99,255.18,255.81,24901.0,252.1708,252.4074,251.6087,252.2299,24901.0
2023-09-18 12:30:00,255.84,255.87,255.24,255.4,43641.0,252.2595,252.2891,251.6679,251.8257,43641.0
2023-09-18 13:00:00,255.43,255.74,254.88,255.41,33709.0,251.8552,252.1609,251.3129,251.8355,33709.0
2023-09-18 13:30:00,255.43,255.78,254.86,255.17,60653.0,251.8552,252.2003,251.2932,251.5989,60653.0
2023-09-18 14:00:00,255.17,255.52,254.95,255.41,23795.0,251.5989,251.944,251.382,251.8355,23795.0
2023-09-18 14:30:00,255.42,255.57,254.89,254.97,38036.0,251.8454,251.9933,251.3228,251.4017,38036.0
2023-09-18 15:00:00,255.03,255.57,254.92,255.55,38065.0,251.4608,251.9933,251.3524,251.9736,38065.0
2023-09-18 15:30:00,255.54,255.79,254.9,255.7,221316.0,251.9637,252.2102,251.3327,252.1215,221316.0
2023-09-19 09:30:00,255.93,257.5,255.05,255.48,44159.0,252.3482,253.8963,251.4806,251.9045,44159.0
2023-09-19 10:00:00,255.31,255.78,254.61,254.8,49963.0,251.7369,252.2003,251.0467,251.2341,49963.0
2023-09-19 10:30:00,254.68,254.68,253.36,253.77,33692.0,251.1157,251.1157,249.8142,250.2185,33692.0
2023-09-19 11:00:00,253.65,253.94,253.4,253.77,28731.0,250.1002,250.3861,249.8537,250.2185,28731.0
2023-09-19 11:30:00,253.79,254.16,253.51,253.98,17012.0,250.2382,250.603,249.9621,250.4255,17012.0
2023-09-19 12:00:00,253.91,253.91,253.24,253.28,22211.0,250.3565,250.3565,249.6959,249.7353,22211.0
2023-09-19 12:30:00,253.33,253.5,252.72,253.11,30713.0,249.7846,249.9523,249.1832,249.5677,30713.0
2023-09-19 13:00:00,253.07,253.32,252.92,253.07,18529.0,249.5283,249.7748,249.3804,249.5283,18529.0
2023-09-19 13:30:00,253.16,254.25,253.16,253.75,25655.0,249.617,250.6918,249.617,250.1988,25655.0
2023-09-19 14:00:00,253.67,253.95,253.53,253.82,22130.0,250.1199,250.396,249.9818,250.2678,22130.0
2023-09-19 14:30:00,253.77,254.59,253.76,254.4,27715.0,250.2185,251.027,250.2086,250.8397,27715.0
2023-09-19 15:00:00,254.41,254.48,254.04,254.38,49880.0,250.8495,250.9185,250.4847,250.8199,49880.0
2023-09-19 15:30:00,254.41,254.41,253.87,254.29,178413.0,250.8495,250.8495,250.3171,250.7312,178413.0
2023-09-20 09:30:00,255.85,256.55,255.18,255.21,48615.0,252.2694,252.9596,251.6087,251.6383,48615.0
2023-09-20 10:00:00,255.2,255.82,254.44,255.31,37423.0,251.6285,252.2398,250.8791,251.7369,37423.0
2023-09-20 10:30:00,255.35,255.35,254.23,254.8,37527.0,251.7764,251.7764,250.672,251.2341,37527.0
2023-09-20 11:00:00,254.76,254.87,253.66,254.06,44488.0,251.1946,251.3031,250.11,250.5044,44488.0
2023-09-20 11:30:00,254.08,255.07,253.99,254.75,21392.0,250.5241,251.5003,250.4354,251.1848,21392.0
2023-09-20 12:00:00,254.76,255.91,254.5,255.91,26778.0,251.1946,252.3285,250.9383,252.3285,26778.0
2023-09-20 12:30:00,255.83,256.07,255.53,255.94,22530.0,252.2496,252.4863,251.9538,252.3581,22530.0
2023-09-20 13:00:00,255.94,256.0,254.55,254.55,44272.0,252.3581,252.4173,250.9876,250.9876,44272.0
2023-09-20 13:30:00,254.62,255.57,254.57,255.39,41654.0,251.0566,251.9933,251.0073,251.8158,41654.0
2023-09-20 14:00:00,255.29,255.29,253.85,254.44,38259.0,251.7172,251.7172,250.2974,250.8791,38259.0
2023-09-20 14:30:00,254.34,255.22,254.32,254.83,43943.0,250.7805,251.6482,250.7608,251.2636,43943.0
2023-09-20 15:00:00,254.82,255.03,254.45,255.0,39861.0,251.2538,251.4608,250.889,251.4313,39861.0
2023-09-20 15:30:00,255.0,255.05,253.82,254.21,160697.0,251.4313,251.4806,250.2678,250.6523,160697.0
2023-09-21 09:30:00,252.77,254.37,252.67,253.16,40337.0,249.2325,250.8101,249.1339,249.617,40337.0
2023-09-21 10:00:00,253.01,254.31,252.7,253.34,48359.0,249.4691,250.7509,249.1635,249.7945,48359.0
2023-09-21 10:30:00,253.4,253.68,252.72,252.9,23503.0,249.8537,250.1297,249.1832,249.3607,23503.0
2023-09-21 11:00:00,252.84,253.89,252.84,253.77,21275.0,249.3015,250.3368,249.3015,250.2185,21275.0
2023-09-21 11:30:00,253.87,254.27,253.59,254.23,22390.0,250.3171,250.7115,250.041,250.672,22390.0
2023-09-21 12:00:00,254.18,254.85,254.03,254.73,20937.0,250.6227,251.2834,250.4748,251.165,20937.0
2023-09-21 12:30:00,254.67,255.15,254.6,255.06,15490.0,251.1059,251.5792,251.0369,251.4904,15490.0
2023-09-21 13:00:00,255.02,255.2,254.51,254.92,27142.0,251.451,251.6285,250.9481,251.3524,27142.0
2023-09-21 13:30:00,254.91,255.01,254.73,254.82,16652.0,251.3425,251.4411,251.165,251.2538,16652.0
2023-09-21 14:00:00,254.82,254.89,254.24,254.28,21580.0,251.2538,251.3228,250.6819,250.7213,21580.0
2023-09-21 14:30:00,254.3,255.28,254.28,255.07,35490.0,250.7411,251.7073,250.7213,251.5003,35490.0
2023-09-21 15:00:00,255.12,255.12,254.41,254.41,38597.0,251.5496,251.5496,250.8495,250.8495,38597.0
2023-09-21 15:30:00,254.37,254.43,253.24,253.48,125178.0,250.8101,250.8692,249.6959,249.9325,125178.0
2023-09-22 09:30:00,253.17,254.37,252.46,253.08,30284.0,249.6269,250.8101,248.9268,249.5381,30284.0
2023-09-22 10:00:00,253.23,253.23,251.59,252.34,26342.0,249.686,249.686,248.069,248.8085,26342.0
2023-09-22 10:30:00,252.48,252.85,252.16,252.33,17253.0,248.9465,249.3114,248.631,248.7986,17253.0
2023-09-22 11:00:00,252.37,252.86,252.19,252.54,29012.0,248.8381,249.3212,248.6606,249.0057,29012.0
2023-09-22 11:30:00,252.74,252.99,252.49,252.97,20847.0,249.2029,249.4494,248.9564,249.4297,20847.0
2023-09-22 12:00:00,252.96,253.08,252.59,252.99,18314.0,249.4198,249.5381,249.055,249.4494,18314.0
2023-09-22 12:30:00,253.01,253.29,252.94,253.02,16102.0,249.4691,249.7452,249.4001,249.479,16102.0
2023-09-22 13:00:00,253.03,253.33,252.64,252.82,15671.0,249.4888,249.7846,249.1043,249.2818,15671.0
2023-09-22 13:30:00,252.82,252.82,251.35,251.89,32126.0,249.2818,249.2818,247.8323,248.3648,32126.0
2023-09-22 14:00:00,251.9,252.07,251.55,251.76,18863.0,248.3746,248.5423,248.0295,248.2366,18863.0
2023-09-22 14:30:00,251.65,252.02,251.48,251.9,25557.0,248.1281,248.493,247.9605,248.3746,25557.0
2023-09-22 15:00:00,251.95,253.44,251.95,253.44,33809.0,248.4239,249.8931,248.4239,249.8931,33809.0
2023-09-22 15:30:00,253.4,253.4,251.74,252.23,113709.0,249.8537,249.8537,248.2169,248.7,113709.0
2023-09-25 09:30:00,251.42,253.47,250.76,253.47,47936.0,247.9014,249.9227,247.2506,249.9227,47936.0
2023-09-25 10:00:00,253.47,254.2,253.36,253.88,27274.0,249.9227,250.6425,249.8142,250.3269,27274.0
2023-09-25 10:30:00,253.9,254.06,253.29,253.41,19518.0,250.3467,250.5044,249.7452,249.8635,19518.0
2023-09-25 11:00:00,253.54,253.78,253.05,253.32,16427.0,249.9917,250.2283,249.5086,249.7748,16427.0
2023-09-25 11:30:00,253.38,254.25,253.24,254.25,47627.0,249.8339,250.6918,249.6959,250.6918,47627.0
2023-09-25 12:00:00,254.3,254.93,253.91,254.24,22262.0,250.7411,251.3622,250.3565,250.6819,22262.0
2023-09-25 12:30:00,254.17,254.24,253.43,253.57,16027.0,250.6129,250.6819,249.8832,250.0213,16027.0
2023-09-25 13:00:00,253.67,254.15,253.28,253.34,12518.0,250.1199,250.5932,249.7353,249.7945,12518.0
2023-09-25 13:30:00,253.27,253.67,253.22,253.65,14123.0,249.7255,250.1199,249.6762,250.1002,14123.0
2023-09-25 14:00:00,253.69,253.87,253.51,253.63,20744.0,250.1396,250.3171,249.9621,250.0804,20744.0
2023-09-25 14:30:00,253.62,254.5,253.56,254.42,38458.0,250.0706,250.9383,250.0114,250.8594,38458.0
2023-09-25 15:00:00,254.32,254.4,253.5,253.78,31796.0,250.7608,250.8397,249.9523,250.2283,31796.0
2023-09-25 15:30:00,253.79,254.56,253.68,254.56,86559.0,250.2382,250.9974,250.1297,250.9974,86559.0
2023-09-26 09:30:00,253.26,254.42,252.41,253.09,220477.0,249.7156,250.8594,248.8775,249.548,220477.0
2023-09-26 10:00:00,253.66,253.85,251.68,252.5,76836.0,250.11,250.2974,248.1577,248.9663,76836.0
2023-09-26 10:30:00,252.56,252.92,251.34,251.73,124595.0,249.0254,249.3804,247.8225,248.207,124595.0
2023-09-26 11:00:00,251.72,252.01,250.76,250.8,23558.0,248.1972,248.4831,247.2506,247.29,23558.0
2023-09-26 11:30:00,250.75,250.8,249.76,250.38,84881.0,247.2407,247.29,246.2646,246.8759,84881.0
2023-09-26 12:00:00,250.38,250.4,249.52,249.93,37291.0,246.8759,246.8956,246.028,246.4322,37291.0
2023-09-26 12:30:00,249.85,250.61,249.69,249.82,33695.0,246.3533,247.1027,246.1956,246.3238,33695.0
2023-09-26 13:00:00,249.75,250.47,249.66,249.93,18158.0,246.2547,246.9647,246.166,246.4322,18158.0
2023-09-26 13:30:00,249.92,250.86,249.65,250.25,51517.0,246.4224,247.3492,246.1561,246.7477,51517.0
2023-09-26 14:00:00,250.25,250.29,249.81,250.03,32965.0,246.7477,246.7872,246.3139,246.5308,32965.0
2023-09-26 14:30:00,250.01,250.05,248.98,249.41,38352.0,246.5111,246.5505,245.4955,245.9195,38352.0
2023-09-26 15:00:00,249.43,249.56,248.82,249.13,37028.0,245.9392,246.0674,245.3378,245.6434,37028.0
2023-09-26 15:30:00,249.14,249.2,248.42,248.47,159414.0,245.6533,245.7124,244.9434,244.9927,159414.0
2023-09-27 09:30:00,249.15,251.76,249.15,251.05,64119.0,245.6631,248.2366,245.6631,247.5365,64119.0
2023-09-27 10:00:00,251.02,251.38,249.25,249.69,74787.0,247.507,247.8619,245.7617,246.1956,74787.0
2023-09-27 10:30:00,249.52,249.53,247.21,247.43,47836.0,246.028,246.0378,243.7503,243.9672,47836.0
2023-09-27 11:00:00,247.46,247.51,246.75,246.84,16437.0,243.9968,244.0461,243.2967,243.3855,16437.0
2023-09-27 11:30:00,246.89,247.34,246.2,246.55,21451.0,243.4348,243.8785,242.7544,243.0995,21451.0
2023-09-27 12:00:00,246.57,246.65,245.15,245.24,42437.0,243.1192,243.1981,241.7191,241.8079,42437.0
2023-09-27 12:30:00,245.3,245.48,244.53,244.59,30791.0,241.867,242.0445,241.1078,241.167,30791.0
2023-09-27 13:00:00,244.61,244.79,243.76,243.88,26124.0,241.1867,241.3642,240.3486,240.4669,26124.0
2023-09-27 13:30:00,243.81,244.56,243.58,244.04,57755.0,240.3979,241.1374,240.1711,240.6246,57755.0
2023-09-27 14:00:00,244.06,245.34,243.9,245.3,46098.0,240.6444,241.9065,240.4866,241.867,46098.0
2023-09-27 14:30:00,245.3,246.81,245.3,246.45,68843.0,241.867,243.3559,241.867,243.0009,68843.0
2023-09-27 15:00:00,246.42,247.15,246.34,246.46,46690.0,242.9713,243.6911,242.8925,243.0108,46690.0
2023-09-27 15:30:00,246.48,247.52,246.15,247.31,200555.0,243.0305,244.0559,242.7051,243.8489,200555.0
2023-09-28 09:30:00,247.78,251.18,247.19,250.15,43737.0,244.3123,247.6647,243.7306,246.6491,43737.0
2023-09-28 10:00:00,250.13,250.52,249.43,249.99,24587.0,246.6294,247.014,245.9392,246.4914,24587.0
2023-09-28 10:30:00,250.0,251.17,249.85,251.03,46170.0,246.5012,247.6549,246.3533,247.5168,46170.0
2023-09-28 11:00:00,251.03,251.33,250.75,251.23,23861.0,247.5168,247.8126,247.2407,247.714,23861.0
2023-09-28 11:30:00,251.31,251.49,250.93,251.23,21911.0,247.7929,247.9704,247.4182,247.714,21911.0
2023-09-28 12:00:00,251.25,251.97,251.21,251.89,20692.0,247.7337,248.4437,247.6943,248.3648,20692.0
2023-09-28 12:30:00,251.9,252.45,251.79,252.28,43352.0,248.3746,248.917,248.2662,248.7493,43352.0
2023-09-28 13:00:00,252.32,252.6,251.92,251.93,63082.0,248.7888,249.0649,248.3944,248.4042,63082.0
2023-09-28 13:30:00,251.87,252.1,251.54,251.91,20958.0,248.3451,248.5718,248.0197,248.3845,20958.0
2023-09-28 14:00:00,251.98,252.42,251.85,252.42,23748.0,248.4535,248.8874,248.3253,248.8874,23748.0
2023-09-28 14:30:00,252.48,252.48,251.57,251.95,20935.0,248.9465,248.9465,248.0493,248.4239,20935.0
2023-09-28 15:00:00,252.05,252.62,251.85,252.42,32991.0,248.5225,249.0846,248.3253,248.8874,32991.0
2023-09-28 15:30:00,252.4,252.4,250.0,250.67,162189.0,248.8677,248.8677,246.5012,247.1619,162189.0
2023-09-29 09:30:00,250.93,250.93,247.41,247.83,65626.0,247.4182,247.4182,243.9475,244.3616,65626.0
2023-09-29 10:00:00,247.69,247.83,246.49,247.23,74878.0,244.2236,244.3616,243.0404,243.77,74878.0
2023-09-29 10:30:00,247.41,248.01,247.37,247.76,40282.0,243.9475,244.5391,243.908,244.2926,40282.0
2023-09-29 11:00:00,247.67,247.89,246.85,246.97,39919.0,244.2038,244.4208,243.3953,243.5136,39919.0
2023-09-29 11:30:00,246.9,247.28,246.1,246.38,125752.0,243.4446,243.8193,242.6558,242.9319,125752.0
2023-09-29 12:00:00,246.45,246.56,245.3,246.23,60029.0,243.0009,243.1094,241.867,242.784,60029.0
2023-09-29 12:30:00,246.17,246.69,245.64,245.88,39400.0,242.7248,243.2376,242.2023,242.4389,39400.0
2023-09-29 13:00:00,245.87,245.89,245.16,245.63,64338.0,242.429,242.4488,241.729,242.1924,64338.0
2023-09-29 13:30:00,245.61,246.09,245.38,245.38,22827.0,242.1727,242.646,241.9459,241.9459,22827.0
2023-09-29 14:00:00,245.43,245.63,245.01,245.06,27841.0,241.9952,242.1924,241.5811,241.6304,27841.0
2023-09-29 14:30:00,245.13,246.35,244.8,246.01,41253.0,241.6994,242.9023,241.374,242.5671,41253.0
2023-09-29 15:00:00,246.2,246.36,245.7,246.04,30753.0,242.7544,242.9122,242.2614,242.5967,30753.0
2023-09-29 15:30:00,246.02,246.45,245.51,245.98,186086.0,242.5769,243.0009,242.0741,242.5375,186086.0
2023-10-02 09:30:00,245.6,247.4,245.43,246.14,52884.0,242.1628,243.9376,241.9952,242.6953,52884.0
2023-10-02 10:00:00,246.1,246.86,245.75,245.84,59557.0,242.6558,243.4052,242.3107,242.3995,59557.0
2023-10-02 10:30:00,245.7,246.11,245.05,245.53,40798.0,242.2614,242.6657,241.6205,242.0938,40798.0
2023-10-02 11:00:00,245.49,246.65,245.2,246.29,57284.0,242.0544,243.1981,241.7684,242.8432,57284.0
2023-10-02 11:30:00,246.28,246.74,244.84,245.04,29022.0,242.8333,243.2869,241.4135,241.6107,29022.0
2023-10-02 12:00:00,244.86,245.05,244.25,244.58,28776.0,241.4332,241.6205,240.8317,241.1571,28776.0
2023-10-02 12:30:00,244.58,244.85,244.19,244.73,21109.0,241.1571,241.4233,240.7726,241.305,21109.0
2023-10-02 13:00:00,244.68,245.6,244.67,245.46,22108.0,241.2557,242.1628,241.2458,242.0248,22108.0
2023-10-02 13:30:00,245.59,245.92,245.07,245.32,30269.0,242.153,242.4783,241.6402,241.8867,30269.0
2023-10-02 14:00:00,245.29,246.18,245.2,245.76,36894.0,241.8572,242.7347,241.7684,242.3206,36894.0
2023-10-02 14:30:00,245.76,245.91,245.48,245.55,34121.0,242.3206,242.4685,242.0445,242.1135,34121.0
2023-10-02 15:00:00,245.44,246.45,245.39,246.22,65588.0,242.0051,243.0009,241.9558,242.7741,65588.0
2023-10-02 15:30:00,246.23,247.29,245.98,247.21,191542.0,242.784,243.8292,242.5375,243.7503,191542.0
2023-10-03 09:30:00,246.0,246.18,244.18,245.02,89263.0,242.5572,242.7347,240.7627,241.5909,89263.0
2023-10-03 10:00:00,245.0,245.02,242.76,242.76,42626.0,241.5712,241.5909,239.3626,239.3626,42626.0
2023-10-03 10:30:00,242.76,243.37,242.57,243.33,22077.0,239.3626,239.964,239.1752,239.9246,22077.0
2023-10-03 11:00:00,243.34,243.99,242.96,243.58,28948.0,239.9344,240.5753,239.5598,240.1711,28948.0
2023-10-03 11:30:00,243.67,244.48,243.62,244.17,34296.0,240.2598,241.0585,240.2105,240.7528,34296.0
2023-10-03 12:00:00,244.22,244.85,244.21,244.8,30310.0,240.8021,241.4233,240.7923,241.374,30310.0
2023-10-03 12:30:00,244.79,245.31,244.47,244.88,26377.0,241.3642,241.8769,241.0486,241.4529,26377.0
2023-10-03 13:00:00,244.98,245.22,244.16,244.77,40195.0,241.5515,241.7881,240.743,241.3444,40195.0
2023-10-03 13:30:00,244.83,244.83,243.81,243.9,26171.0,241.4036,241.4036,240.3979,240.4866,26171.0
2023-10-03 14:00:00,243.82,243.89,243.04,243.27,27509.0,240.4077,240.4767,239.6386,239.8654,27509.0
2023-10-03 14:30:00,243.21,243.94,243.2,243.76,38302.0,239.8063,240.526,239.7964,240.3486,38302.0
2023-10-03 15:00:00,243.77,244.09,243.28,243.82,51854.0,240.3584,240.6739,239.8753,240.4077,51854.0
2023-10-03 15:30:00,243.78,244.67,243.43,244.15,149045.0,240.3683,241.2458,240.0232,240.7331,149045.0
2023-10-04 09:30:00,245.51,245.66,242.81,243.22,30058.0,242.0741,242.222,239.4119,239.8161,30058.0
2023-10-04 10:00:00,243.01,243.01,241.41,241.41,27305.0,239.6091,239.6091,238.0315,238.0315,27305.0
2023-10-04 10:30:00,241.4,242.57,241.34,241.83,23324.0,238.0216,239.1752,237.9624,238.4456,23324.0
2023-10-04 11:00:00,241.69,242.62,241.63,241.89,23455.0,238.3075,239.2245,238.2484,238.5047,23455.0
2023-10-04 11:30:00,241.98,242.1,241.38,241.99,12465.0,238.5935,238.7118,238.0019,238.6033,12465.0
2023-10-04 12:00:00,241.84,241.91,240.93,241.29,30058.0,238.4554,238.5245,237.5582,237.9131,30058.0
2023-10-04 12:30:00,241.26,241.47,240.66,240.73,41636.0,237.8836,238.0906,237.292,237.361,41636.0
2023-10-04 13:00:00,240.7,240.91,239.94,240.2,45519.0,237.3314,237.5385,236.582,236.8384,45519.0
2023-10-04 13:30:00,240.24,240.84,240.06,240.69,39659.0,236.8778,237.4694,236.7003,237.3215,39659.0
2023-10-04 14:00:00,240.61,240.75,240.11,240.48,59848.0,237.2427,237.3807,236.7496,237.1145,59848.0
2023-10-04 14:30:00,240.41,241.25,240.11,240.87,62675.0,237.0455,237.8737,236.7496,237.499,62675.0
2023-10-04 15:00:00,240.86,242.07,240.7,241.79,112891.0,237.4892,238.6822,237.3314,238.4061,112891.0
2023-10-04 15:30:00,241.84,243.45,241.84,243.31,203342.0,238.4554,240.0429,238.4554,239.9049,203342.0
2023-10-05 09:30:00,244.0,247.0,243.63,245.56,48463.0,240.5852,243.5432,240.2204,242.1234,48463.0
2023-10-05 10:00:00,245.62,245.71,243.66,243.81,39163.0,242.1825,242.2713,240.25,240.3979,39163.0
2023-10-05 10:30:00,243.73,243.79,242.79,243.24,30786.0,240.319,240.3781,239.3921,239.8358,30786.0
2023-10-05 11:00:00,243.23,243.36,242.53,243.16,28641.0,239.826,239.9542,239.1358,239.757,28641.0
2023-10-05 11:30:00,243.12,243.55,242.83,242.83,30417.0,239.7175,240.1415,239.4316,239.4316,30417.0
2023-10-05 12:00:00,242.89,243.39,242.75,243.32,21451.0,239.4907,239.9837,239.3527,239.9147,21451.0
2023-10-05 12:30:00,243.31,243.49,242.67,242.98,20382.0,239.9049,240.0823,239.2738,239.5795,20382.0
2023-10-05 13:00:00,242.95,243.22,242.69,243.13,13099.0,239.5499,239.8161,239.2935,239.7274,13099.0
2023-10-05 13:30:00,243.15,244.51,242.94,244.37,27994.0,239.7471,241.0881,239.54,240.95,27994.0
2023-10-05 14:00:00,244.37,244.98,244.1,244.98,26407.0,240.95,241.5515,240.6838,241.5515,26407.0
2023-10-05 14:30:00,244.98,245.25,244.83,245.12,29247.0,241.5515,241.8177,241.4036,241.6895,29247.0
2023-10-05 15:00:00,245.23,245.3,244.73,245.27,28537.0,241.798,241.867,241.305,241.8374,28537.0
2023-10-05 15:30:00,245.23,245.59,244.77,245.37,158762.0,241.798,242.153,241.3444,241.936,158762.0
2023-10-06 09:30:00,244.65,244.79,242.96,243.41,35931.0,241.2261,241.3642,239.5598,240.0035,35931.0
2023-10-06 10:00:00,243.39,243.39,241.77,242.29,51964.0,239.9837,239.9837,238.3864,238.8991,51964.0
2023-10-06 10:30:00,242.33,243.57,241.92,242.51,45098.0,238.9386,240.1612,238.5343,239.1161,45098.0
2023-10-06 11:00:00,242.62,243.15,241.9,243.03,23983.0,239.2245,239.7471,238.5146,239.6288,23983.0
2023-10-06 11:30:00,243.13,245.33,243.13,245.33,38216.0,239.7274,241.8966,239.7274,241.8966,38216.0
2023-10-06 12:00:00,245.37,246.86,245.26,245.96,70359.0,241.936,243.4052,241.8276,242.5178,70359.0
2023-10-06 12:30:00,245.97,246.62,245.6,246.62,33725.0,242.5276,243.1685,242.1628,243.1685,33725.0
2023-10-06 13:00:00,246.51,247.17,245.91,246.81,31439.0,243.0601,243.7108,242.4685,243.3559,31439.0
2023-10-06 13:30:00,246.92,247.14,246.08,246.68,24522.0,243.4643,243.6813,242.6361,243.2277,24522.0
2023-10-06 14:00:00,246.53,246.75,246.38,246.59,15609.0,243.0798,243.2967,242.9319,243.139,15609.0
2023-10-06 14:30:00,246.56,247.36,246.46,246.97,27358.0,243.1094,243.8982,243.0108,243.5136,27358.0
2023-10-06 15:00:00,246.98,247.02,246.33,246.59,33912.0,243.5235,243.5629,242.8826,243.139,33912.0
2023-10-06 15:30:00,246.55,246.76,245.16,245.39,114324.0,243.0995,243.3066,241.729,241.9558,114324.0
2023-10-09 09:30:00,246.16,246.79,244.12,245.57,39780.0,242.715,243.3362,240.7035,242.1332,39780.0
2023-10-09 10:00:00,245.67,245.86,244.5,244.62,61612.0,242.2318,242.4192,241.0782,241.1965,61612.0
2023-10-09 10:30:00,244.75,245.58,244.69,244.79,15548.0,241.3247,242.1431,241.2656,241.3642,15548.0
2023-10-09 11:00:00,244.88,246.07,244.79,245.96,15782.0,241.4529,242.6262,241.3642,242.5178,15782.0
2023-10-09 11:30:00,246.03,246.66,245.94,246.66,16801.0,242.5868,243.208,242.4981,243.208,16801.0
2023-10-09 12:00:00,246.73,247.12,246.38,246.71,17820.0,243.277,243.6615,242.9319,243.2573,17820.0
2023-10-09 12:30:00,246.74,247.0,246.54,246.82,32985.0,243.2869,243.5432,243.0897,243.3657,32985.0
2023-10-09 13:00:00,246.81,246.81,246.35,246.67,15039.0,243.3559,243.3559,242.9023,243.2178,15039.0
2023-10-09 13:30:00,246.77,248.1,246.76,247.78,17920.0,243.3164,244.6278,243.3066,244.3123,17920.0
2023-10-09 14:00:00,247.91,248.88,247.74,248.79,19026.0,244.4405,245.3969,244.2729,245.3082,19026.0
2023-10-09 14:30:00,248.75,249.3,248.46,248.92,62379.0,245.2687,245.811,244.9828,245.4364,62379.0
2023-10-09 15:00:00,248.9,248.93,248.37,248.69,37979.0,245.4166,245.4462,244.8941,245.2096,37979.0
2023-10-09 15:30:00,248.71,249.04,248.52,248.95,95700.0,245.2293,245.5547,245.042,245.4659,95700.0
2023-10-10 09:30:00,249.07,250.75,249.07,250.75,45058.0,245.5843,247.2407,245.5843,247.2407,45058.0
2023-10-10 10:00:00,250.83,252.84,250.52,252.8,44573.0,247.3196,249.3015,247.014,249.2621,44573.0
2023-10-10 10:30:00,252.8,252.96,252.1,252.62,46733.0,249.2621,249.4198,248.5718,249.0846,46733.0
2023-10-10 11:00:00,252.79,253.15,252.49,252.78,33590.0,249.2522,249.6072,248.9564,249.2423,33590.0
2023-10-10 11:30:00,252.77,253.41,252.39,253.41,22182.0,249.2325,249.8635,248.8578,249.8635,22182.0
2023-10-10 12:00:00,253.45,254.25,253.44,253.97,41653.0,249.903,250.6918,249.8931,250.4157,41653.0
2023-10-10 12:30:00,253.95,254.19,253.71,254.02,22318.0,250.396,250.6326,250.1593,250.465,22318.0
2023-10-10 13:00:00,254.05,254.13,253.14,253.64,27803.0,250.4946,250.5734,249.5973,250.0903,27803.0
2023-10-10 13:30:00,253.64,254.29,253.57,254.08,26268.0,250.0903,250.7312,250.0213,250.5241,26268.0
2023-10-10 14:00:00,254.09,254.24,253.49,253.83,36218.0,250.534,250.6819,249.9424,250.2776,36218.0
2023-10-10 14:30:00,253.87,254.21,253.16,253.31,48265.0,250.3171,250.6523,249.617,249.7649,48265.0
2023-10-10 15:00:00,253.39,253.52,253.16,253.47,32638.0,249.8438,249.972,249.617,249.9227,32638.0
2023-10-10 15:30:00,253.47,253.74,252.98,253.07,148853.0,249.9227,250.1889,249.4395,249.5283,148853.0
2023-10-11 09:30:00,251.73,251.73,242.3,244.34,189183.0,248.207,248.207,238.909,240.9205,189183.0
2023-10-11 10:00:00,244.19,244.54,241.87,242.55,101742.0,240.7726,241.1177,238.485,239.1555,101742.0
2023-10-11 10:30:00,242.48,242.66,241.06,241.11,53417.0,239.0865,239.264,237.6864,237.7357,53417.0
2023-10-11 11:00:00,241.01,242.57,241.0,241.98,59563.0,237.6371,239.1752,237.6272,238.5935,59563.0
2023-10-11 11:30:00,241.98,242.76,241.91,242.46,52799.0,238.5935,239.3626,238.5245,239.0668,52799.0
2023-10-11 12:00:00,242.5,243.0,242.12,242.68,30445.0,239.1062,239.5992,238.7315,239.2837,30445.0
2023-10-11 12:30:00,242.45,242.65,242.15,242.21,43807.0,239.0569,239.2541,238.7611,238.8203,43807.0
2023-10-11 13:00:00,242.2,242.57,241.72,241.73,48374.0,238.8104,239.1752,238.3371,238.347,48374.0
2023-10-11 13:30:00,241.73,241.8,240.93,241.79,65677.0,238.347,238.416,237.5582,238.4061,65677.0
2023-10-11 14:00:00,241.8,242.0,241.25,241.26,42414.0,238.416,238.6132,237.8737,237.8836,42414.0
2023-10-11 14:30:00,241.28,242.61,241.19,242.45,59427.0,237.9033,239.2147,237.8145,239.0569,59427.0
2023-10-11 15:00:00,242.46,242.55,241.69,242.08,71768.0,239.0668,239.1555,238.3075,238.6921,71768.0
2023-10-11 15:30:00,242.01,244.3,241.91,244.04,213802.0,238.6231,240.881,238.5245,240.6246,213802.0
2023-10-12 09:30:00,244.69,245.58,242.37,242.58,53693.0,241.2656,242.1431,238.978,239.1851,53693.0
2023-10-12 10:00:00,242.52,242.52,239.8,239.98,87150.0,239.1259,239.1259,236.444,236.6215,87150.0
2023-10-12 10:30:00,239.92,240.18,238.75,238.75,72746.0,236.5623,236.8187,235.4087,235.4087,72746.0
2023-10-12 11:00:00,238.78,239.66,238.36,239.08,45264.0,235.4383,236.3059,235.0241,235.7341,45264.0
2023-10-12 11:30:00,239.14,239.55,238.45,238.95,60284.0,235.7932,236.1975,235.1129,235.6059,60284.0
2023-10-12 12:00:00,239.06,239.97,238.72,239.63,69036.0,235.7143,236.6116,235.3791,236.2764,69036.0
2023-10-12 12:30:00,239.71,239.82,238.32,238.56,47259.0,236.3552,236.4637,234.9847,235.2213,47259.0
2023-10-12 13:00:00,238.39,238.57,237.02,237.03,52683.0,235.0537,235.2312,233.7029,233.7128,52683.0
2023-10-12 13:30:00,236.96,237.06,236.14,236.32,47780.0,233.6437,233.7423,232.8352,233.0127,47780.0
2023-10-12 14:00:00,236.4,236.81,235.29,236.18,107158.0,233.0916,233.4958,231.9971,232.8747,107158.0
2023-10-12 14:30:00,236.03,236.1,235.19,235.92,124585.0,232.7267,232.7958,231.8985,232.6183,124585.0
2023-10-12 15:00:00,235.94,236.14,234.46,234.54,97347.0,232.638,232.8352,231.1787,231.2576,97347.0
2023-10-12 15:30:00,234.48,235.31,234.47,235.02,260020.0,231.1984,232.0168,231.1886,231.7309,260020.0
2023-10-13 09:30:00,235.88,238.78,235.38,238.34,66197.0,232.5788,235.4383,232.0858,235.0044,66197.0
2023-10-13 10:00:00,238.33,238.64,237.43,237.86,40352.0,234.9946,235.3002,234.1072,234.5311,40352.0
2023-10-13 10:30:00,237.94,238.21,236.44,236.53,46748.0,234.61,234.8762,233.131,233.2198,46748.0
2023-10-13 11:00:00,236.61,236.85,235.71,236.18,24947.0,233.2986,233.5353,232.4112,232.8747,24947.0
2023-10-13 11:30:00,236.16,236.79,235.1,235.28,80314.0,232.8549,233.4761,231.8098,231.9872,80314.0
2023-10-13 12:00:00,235.24,235.88,235.11,235.8,46095.0,231.9478,232.5788,231.8196,232.5,46095.0
2023-10-13 12:30:00,235.96,236.21,234.85,235.09,27391.0,232.6577,232.9042,231.5633,231.7999,27391.0
2023-10-13 13:00:00,235.02,235.21,234.33,234.45,28334.0,231.7309,231.9182,231.0505,231.1689,28334.0
2023-10-13 13:30:00,234.44,235.87,234.3,235.79,17692.0,231.159,232.569,231.021,232.4901,17692.0
2023-10-13 14:00:00,235.87,236.09,235.61,235.74,21301.0,232.569,232.7859,232.3126,232.4408,21301.0
2023-10-13 14:30:00,235.81,236.19,235.22,235.48,18423.0,232.5098,232.8845,231.9281,232.1844,18423.0
2023-10-13 15:00:00,235.59,236.91,235.34,236.56,49982.0,232.2929,233.5944,232.0464,233.2493,49982.0
2023-10-13 15:30:00,236.64,237.52,236.08,237.42,176006.0,233.3282,234.1959,232.776,234.0973,176006.0
2023-10-16 09:30:00,238.9,240.19,237.49,238.71,68588.0,235.5566,236.8285,234.1663,235.3692,68588.0
2023-10-16 10:00:00,238.49,238.85,237.61,238.54,80009.0,235.1523,235.5073,234.2846,235.2016,80009.0
2023-10-16 10:30:00,238.53,239.45,238.48,239.06,63142.0,235.1918,236.0989,235.1425,235.7143,63142.0
2023-10-16 11:00:00,239.15,239.42,238.9,239.15,30078.0,235.8031,236.0693,235.5566,235.8031,30078.0
2023-10-16 11:30:00,239.27,239.32,238.6,239.23,31837.0,235.9214,235.9707,235.2608,235.882,31837.0
2023-10-16 12:00:00,239.23,239.81,239.0,239.49,37291.0,235.882,236.4538,235.6552,236.1383,37291.0
2023-10-16 12:30:00,239.43,240.19,239.39,239.65,40512.0,236.0792,236.8285,236.0397,236.2961,40512.0
2023-10-16 13:00:00,239.65,240.08,238.9,239.39,31897.0,236.2961,236.7201,235.5566,236.0397,31897.0
2023-10-16 13:30:00,239.34,239.86,239.24,239.38,29591.0,235.9904,236.5031,235.8918,236.0299,29591.0
2023-10-16 14:00:00,239.37,239.43,238.78,239.0,50113.0,236.02,236.0792,235.4383,235.6552,50113.0
2023-10-16 14:30:00,239.02,239.46,238.6,239.36,128073.0,235.6749,236.1087,235.2608,236.0101,128073.0
2023-10-16 15:00:00,239.46,240.16,239.14,239.84,58449.0,236.1087,236.799,235.7932,236.4834,58449.0
2023-10-16 15:30:00,239.98,239.98,239.24,239.49,198185.0,236.6215,236.6215,235.8918,236.1383,198185.0
2023-10-17 09:30:00,238.12,242.52,237.8,241.89,52838.0,234.7875,239.1259,234.472,238.5047,52838.0
2023-10-17 10:00:00,241.9,242.62,241.4,241.89,43147.0,238.5146,239.2245,238.0216,238.5047,43147.0
2023-10-17 10:30:00,241.94,242.86,241.58,242.6,71037.0,238.554,239.4612,238.1991,239.2048,71037.0
2023-10-17 11:00:00,242.62,243.07,242.22,242.98,45436.0,239.2245,239.6682,238.8301,239.5795,45436.0
2023-10-17 11:30:00,243.07,244.94,242.95,244.76,33644.0,239.6682,241.5121,239.5499,241.3346,33644.0
2023-10-17 12:00:00,244.66,245.0,244.29,244.93,28815.0,241.236,241.5712,240.8712,241.5022,28815.0
2023-10-17 12:30:00,244.95,244.95,243.6,243.66,33967.0,241.5219,241.5219,240.1908,240.25,33967.0
2023-10-17 13:00:00,243.77,244.3,243.46,244.11,25152.0,240.3584,240.881,240.0528,240.6937,25152.0
2023-10-17 13:30:00,244.12,244.76,243.91,244.25,38239.0,240.7035,241.3346,240.4965,240.8317,38239.0
2023-10-17 14:00:00,244.25,244.26,243.93,243.98,39554.0,240.8317,240.8416,240.5162,240.5655,39554.0
2023-10-17 14:30:00,244.03,244.15,243.61,243.97,44891.0,240.6148,240.7331,240.2007,240.5556,44891.0
2023-10-17 15:00:00,243.97,244.61,243.51,244.56,55458.0,240.5556,241.1867,240.1021,241.1374,55458.0
2023-10-17 15:30:00,244.56,244.7,243.62,243.97,183602.0,241.1374,241.2754,240.2105,240.5556,183602.0
2023-10-18 09:30:00,243.35,245.89,242.89,245.32,47336.0,239.9443,242.4488,239.4907,241.8867,47336.0
2023-10-18 10:00:00,245.13,245.53,243.99,244.05,23058.0,241.6994,242.0938,240.5753,240.6345,23058.0
2023-10-18 10:30:00,243.98,244.42,243.5,243.93,26944.0,240.5655,240.9993,240.0922,240.5162,26944.0
2023-10-18 11:00:00,243.98,244.97,243.68,244.49,38207.0,240.5655,241.5416,240.2697,241.0684,38207.0
2023-10-18 11:30:00,244.49,245.2,244.43,245.1,61455.0,241.0684,241.7684,241.0092,241.6698,61455.0
2023-10-18 12:00:00,245.14,245.48,244.14,244.18,69369.0,241.7093,242.0445,240.7232,240.7627,69369.0
2023-10-18 12:30:00,244.23,244.56,243.76,243.76,25931.0,240.812,241.1374,240.3486,240.3486,25931.0
2023-10-18 13:00:00,243.7,245.54,243.62,245.19,22459.0,240.2894,242.1037,240.2105,241.7586,22459.0
2023-10-18 13:30:00,245.12,245.75,244.39,245.5,31824.0,241.6895,242.3107,240.9698,242.0642,31824.0
2023-10-18 14:00:00,245.47,245.82,244.65,244.91,50612.0,242.0346,242.3797,241.2261,241.4825,50612.0
2023-10-18 14:30:00,244.89,245.07,244.01,244.12,33688.0,241.4628,241.6402,240.5951,240.7035,33688.0
2023-10-18 15:00:00,244.09,244.13,243.53,243.63,33528.0,240.6739,240.7134,240.1218,240.2204,33528.0
2023-10-18 15:30:00,243.59,243.84,242.43,242.5,124982.0,240.1809,240.4274,239.0372,239.1062,124982.0
2023-10-19 09:30:00,243.42,245.88,243.42,244.79,47361.0,240.0133,242.4389,240.0133,241.3642,47361.0
2023-10-19 10:00:00,244.9,244.93,242.97,243.58,29379.0,241.4726,241.5022,239.5696,240.1711,29379.0
2023-10-19 10:30:00,243.64,243.68,242.98,243.3,28914.0,240.2302,240.2697,239.5795,239.895,28914.0
2023-10-19 11:00:00,243.35,244.63,243.33,244.46,25662.0,239.9443,241.2064,239.9246,241.0388,25662.0
2023-10-19 11:30:00,244.57,245.57,244.52,245.25,26284.0,241.1472,242.1332,241.0979,241.8177,26284.0
2023-10-19 12:00:00,245.24,246.93,244.75,245.18,31761.0,241.8079,243.4742,241.3247,241.7487,31761.0
2023-10-19 12:30:00,245.14,247.56,244.5,247.06,28393.0,241.7093,244.0954,241.0782,243.6024,28393.0
2023-10-19 13:00:00,247.29,247.45,246.39,246.79,28424.0,243.8292,243.9869,242.9418,243.3362,28424.0
2023-10-19 13:30:00,246.89,247.11,245.61,245.85,29638.0,243.4348,243.6517,242.1727,242.4093,29638.0
2023-10-19 14:00:00,245.81,246.2,245.37,245.47,31114.0,242.3699,242.7544,241.936,242.0346,31114.0
2023-10-19 14:30:00,245.37,245.44,244.16,244.52,40324.0,241.936,242.0051,240.743,241.0979,40324.0
2023-10-19 15:00:00,244.47,244.81,243.45,243.65,45333.0,241.0486,241.3839,240.0429,240.2401,45333.0
2023-10-19 15:30:00,243.68,244.2,243.22,243.97,143737.0,240.2697,240.7824,239.8161,240.5556,143737.0
2023-10-20 09:30:00,246.09,247.16,243.85,244.21,122829.0,242.646,243.701,240.4373,240.7923,122829.0
2023-10-20 10:00:00,244.1,244.7,243.55,244.33,42449.0,240.6838,241.2754,240.1415,240.9106,42449.0
2023-10-20 10:30:00,244.25,244.6,242.84,243.92,31340.0,240.8317,241.1768,239.4414,240.5063,31340.0
2023-10-20 11:00:00,244.09,244.48,243.07,243.17,27091.0,240.6739,241.0585,239.6682,239.7668,27091.0
2023-10-20 11:30:00,243.23,243.56,242.42,243.41,19355.0,239.826,240.1514,239.0273,240.0035,19355.0
2023-10-20 12:00:00,243.38,243.59,242.81,243.42,22326.0,239.9739,240.1809,239.4119,240.0133,22326.0
2023-10-20 12:30:00,243.42,243.82,243.29,243.81,19157.0,240.0133,240.4077,239.8851,240.3979,19157.0
2023-10-20 13:00:00,243.81,243.93,242.75,243.32,24748.0,240.3979,240.5162,239.3527,239.9147,24748.0
2023-10-20 13:30:00,243.41,243.8,243.09,243.53,32633.0,240.0035,240.388,239.6879,240.1218,32633.0
2023-10-20 14:00:00,243.6,243.68,242.76,242.97,22169.0,240.1908,240.2697,239.3626,239.5696,22169.0
2023-10-20 14:30:00,242.97,243.39,242.65,243.18,23566.0,239.5696,239.9837,239.2541,239.7767,23566.0
2023-10-20 15:00:00,243.1,243.29,242.22,242.51,26864.0,239.6978,239.8851,238.8301,239.1161,26864.0
2023-10-20 15:30:00,242.59,242.72,240.95,241.02,146284.0,239.1949,239.3231,237.5779,237.6469,146284.0
2023-10-23 09:30:00,240.91,244.24,240.76,244.02,111608.0,237.5385,240.8219,237.3906,240.6049,111608.0
2023-10-23 10:00:00,244.02,244.17,241.63,242.37,102220.0,240.6049,240.7528,238.2484,238.978,102220.0
2023-10-23 10:30:00,242.45,242.56,241.74,242.04,40691.0,239.0569,239.1654,238.3568,238.6526,40691.0
2023-10-23 11:00:00,242.18,243.02,241.93,242.64,36420.0,238.7907,239.6189,238.5442,239.2442,36420.0
2023-10-23 11:30:00,242.67,243.21,242.31,242.87,26076.0,239.2738,239.8063,238.9189,239.471,26076.0
2023-10-23 12:00:00,242.77,243.01,241.95,242.54,29379.0,239.3724,239.6091,238.5639,239.1456,29379.0
2023-10-23 12:30:00,242.48,243.25,242.3,243.24,21594.0,239.0865,239.8457,238.909,239.8358,21594.0
2023-10-23 13:00:00,243.28,243.44,242.26,242.49,25057.0,239.8753,240.033,238.8696,239.0963,25057.0
2023-10-23 13:30:00,242.43,243.14,242.26,242.54,43293.0,239.0372,239.7372,238.8696,239.1456,43293.0
2023-10-23 14:00:00,242.47,242.54,241.8,242.03,36811.0,239.0766,239.1456,238.416,238.6428,36811.0
2023-10-23 14:30:00,242.13,242.67,242.0,242.33,40161.0,238.7414,239.2738,238.6132,238.9386,40161.0
2023-10-23 15:00:00,242.37,242.54,240.98,241.33,51719.0,238.978,239.1456,237.6075,237.9526,51719.0
2023-10-23 15:30:00,241.31,241.39,240.5,240.9,141127.0,237.9329,238.0117,237.1342,237.5286,141127.0
2023-10-24 09:30:00,218.75,226.83,215.96,223.3,508224.0,215.6886,223.6555,212.9376,220.1749,508224.0
2023-10-24 10:00:00,223.19,228.72,222.67,228.02,365617.0,220.0664,225.5191,219.5537,224.8289,365617.0
2023-10-24 10:30:00,227.9,231.38,227.73,229.56,226222.0,224.7105,228.1418,224.5429,226.3473,226222.0
2023-10-24 11:00:00,229.69,230.78,228.73,229.51,139858.0,226.4755,227.5502,225.5289,226.298,139858.0
2023-10-24 11:30:00,229.5,230.21,228.02,229.92,91711.0,226.2881,226.9882,224.8289,226.7023,91711.0
2023-10-24 12:00:00,229.93,230.06,228.78,229.56,93423.0,226.7121,226.8403,225.5782,226.3473,93423.0
2023-10-24 12:30:00,229.53,231.82,229.43,231.41,119125.0,226.3177,228.5757,226.2191,228.1714,119125.0
2023-10-24 13:00:00,231.34,231.4,229.74,230.7,65284.0,228.1024,228.1615,226.5248,227.4713,65284.0
2023-10-24 13:30:00,230.7,232.59,230.7,231.1,98326.0,227.4713,229.3349,227.4713,227.8657,98326.0
2023-10-24 14:00:00,231.22,232.0,230.71,230.99,80430.0,227.9841,228.7531,227.4812,227.7573,80430.0
2023-10-24 14:30:00,230.91,231.0,230.23,230.82,52445.0,227.6784,227.7671,227.0079,227.5897,52445.0
2023-10-24 15:00:00,230.87,231.05,230.0,230.25,80696.0,227.639,227.8164,226.7811,227.0276,80696.0
2023-10-24 15:30:00,230.21,230.38,229.5,230.05,362149.0,226.9882,227.1558,226.2881,226.8304,362149.0
2023-10-25 09:30:00,230.0,230.0,226.52,226.83,117509.0,226.7811,226.7811,223.3498,223.6555,117509.0
2023-10-25 10:00:00,226.52,228.39,226.11,227.11,62309.0,223.3498,225.1937,222.9456,223.9316,62309.0
2023-10-25 10:30:00,227.03,229.72,226.72,229.41,63829.0,223.8527,226.5051,223.547,226.1994,63829.0
2023-10-25 11:00:00,229.28,231.43,229.04,230.82,54915.0,226.0712,228.1911,225.8346,227.5897,54915.0
2023-10-25 11:30:00,230.8,230.8,228.7,229.0,58023.0,227.5699,227.5699,225.4993,225.7951,58023.0
2023-10-25 12:00:00,228.92,228.95,226.96,226.98,36377.0,225.7163,225.7458,223.7837,223.8034,36377.0
2023-10-25 12:30:00,226.98,227.2,226.44,226.93,31252.0,223.8034,224.0203,223.271,223.7541,31252.0
2023-10-25 13:00:00,226.85,227.59,226.6,226.91,27364.0,223.6752,224.4049,223.4287,223.7344,27364.0
2023-10-25 13:30:00,226.76,227.06,225.56,225.68,45419.0,223.5865,223.8823,222.4033,222.5216,45419.0
2023-10-25 14:00:00,225.76,226.13,225.28,225.5,42290.0,222.6005,222.9653,222.1272,222.3441,42290.0
2023-10-25 14:30:00,225.46,225.87,224.81,225.74,55640.0,222.3047,222.7089,221.6638,222.5808,55640.0
2023-10-25 15:00:00,225.93,226.15,225.49,225.88,60967.0,222.7681,222.985,222.3343,222.7188,60967.0
2023-10-25 15:30:00,225.94,226.43,225.03,225.4,196380.0,222.778,223.2611,221.8807,222.2455,196380.0
2023-10-26 09:30:00,223.76,227.04,223.42,225.05,52961.0,220.6285,223.8626,220.2932,221.9004,52961.0
2023-10-26 10:00:00,225.0,225.0,221.68,222.97,107571.0,221.8511,221.8511,218.5776,219.8495,107571.0
2023-10-26 10:30:00,223.0,224.5,222.0,224.26,73347.0,219.8791,221.3581,218.8931,221.1215,73347.0
2023-10-26 11:00:00,224.24,224.64,223.39,223.44,37737.0,221.1018,221.4962,220.2636,220.3129,37737.0
2023-10-26 11:30:00,223.6,224.37,223.15,223.59,23566.0,220.4707,221.2299,220.027,220.4608,23566.0
2023-10-26 12:00:00,223.51,223.75,222.72,222.84,27676.0,220.382,220.6186,219.603,219.7213,27676.0
2023-10-26 12:30:00,222.89,223.23,222.23,223.0,29709.0,219.7706,220.1059,219.1199,219.8791,29709.0
2023-10-26 13:00:00,223.06,223.75,222.82,222.9,32842.0,219.9383,220.6186,219.7016,219.7805,32842.0
2023-10-26 13:30:00,223.03,223.33,222.7,222.91,29795.0,219.9087,220.2045,219.5833,219.7904,29795.0
2023-10-26 14:00:00,223.0,223.84,222.83,223.39,30810.0,219.8791,220.7073,219.7115,220.2636,30810.0
2023-10-26 14:30:00,223.41,224.12,223.37,223.97,38374.0,220.2834,220.9834,220.2439,220.8355,38374.0
2023-10-26 15:00:00,223.92,224.3,222.93,222.99,56736.0,220.7862,221.1609,219.8101,219.8692,56736.0
2023-10-26 15:30:00,222.96,223.03,221.4,221.8,240880.0,219.8397,219.9087,218.3015,218.6959,240880.0
2023-10-27 09:30:00,223.57,224.72,220.55,221.79,68500.0,220.4411,221.575,217.4634,218.686,68500.0
2023-10-27 10:00:00,221.53,223.87,221.41,223.59,55713.0,218.4297,220.7369,218.3114,220.4608,55713.0
2023-10-27 10:30:00,223.6,224.98,223.06,224.91,35529.0,220.4707,221.8314,219.9383,221.7624,35529.0
2023-10-27 11:00:00,224.81,227.83,224.8,227.73,45997.0,221.6638,224.6415,221.6539,224.5429,45997.0
2023-10-27 11:30:00,227.64,227.64,225.99,226.24,28337.0,224.4542,224.4542,222.8273,223.0738,28337.0
2023-10-27 12:00:00,226.34,226.73,225.98,226.51,28159.0,223.1724,223.5569,222.8174,223.34,28159.0
2023-10-27 12:30:00,226.42,227.22,226.21,226.34,24541.0,223.2512,224.04,223.0442,223.1724,24541.0
2023-10-27 13:00:00,226.44,226.5,224.94,225.21,19353.0,223.271,223.3301,221.792,222.0582,19353.0
2023-10-27 13:30:00,225.3,226.31,224.14,225.52,27706.0,222.1469,223.1428,221.0032,222.3638,27706.0
2023-10-27 14:00:00,225.52,226.15,225.04,225.04,39505.0,222.3638,222.985,221.8906,221.8906,39505.0
2023-10-27 14:30:00,225.0,225.86,224.48,224.84,32497.0,221.8511,222.6991,221.3384,221.6934,32497.0
2023-10-27 15:00:00,225.0,225.58,224.78,225.47,54974.0,221.8511,222.423,221.6342,222.3145,54974.0
2023-10-27 15:30:00,225.54,225.75,224.75,225.42,170827.0,222.3836,222.5906,221.6046,222.2652,170827.0
2023-10-30 09:30:00,226.55,227.18,222.23,223.59,68164.0,223.3794,224.0006,219.1199,220.4608,68164.0
2023-10-30 10:00:00,223.36,224.6,222.9,223.72,61660.0,220.2341,221.4567,219.7805,220.589,61660.0
2023-10-30 10:30:00,223.69,224.56,223.13,224.18,44711.0,220.5594,221.4173,220.0073,221.0426,44711.0
2023-10-30 11:00:00,224.17,224.24,223.02,223.28,44006.0,221.0327,221.1018,219.8988,220.1552,44006.0
2023-10-30 11:30:00,223.09,223.7,222.72,222.98,38276.0,219.9678,220.5693,219.603,219.8594,38276.0
2023-10-30 12:00:00,222.94,223.67,222.84,223.19,38910.0,219.8199,220.5397,219.7213,220.0664,38910.0
2023-10-30 12:30:00,223.25,223.66,223.11,223.36,34300.0,220.1256,220.5299,219.9876,220.2341,34300.0
2023-10-30 13:00:00,223.42,224.74,223.41,224.74,36131.0,220.2932,221.5948,220.2834,221.5948,36131.0
2023-10-30 13:30:00,224.77,224.95,224.13,224.48,32694.0,221.6243,221.8018,220.9933,221.3384,32694.0
2023-10-30 14:00:00,224.45,224.71,224.21,224.47,37727.0,221.3088,221.5652,221.0722,221.3285,37727.0
2023-10-30 14:30:00,224.5,224.97,224.21,224.79,51049.0,221.3581,221.8215,221.0722,221.6441,51049.0
2023-10-30 15:00:00,224.84,225.36,224.19,224.2,42333.0,221.6934,222.2061,221.0525,221.0623,42333.0
2023-10-30 15:30:00,224.26,224.4,223.2,223.35,229112.0,221.1215,221.2595,220.0763,220.2242,229112.0
2023-10-31 09:30:00,224.1,225.98,224.1,225.17,69993.0,220.9637,222.8174,220.9637,222.0187,69993.0
2023-10-31 10:00:00,225.17,225.75,224.59,225.03,41513.0,222.0187,222.5906,221.4469,221.8807,41513.0
2023-10-31 10:30:00,225.05,225.62,224.97,225.45,35855.0,221.9004,222.4624,221.8215,222.2948,35855.0
2023-10-31 11:00:00,225.54,225.61,224.64,224.64,42744.0,222.3836,222.4526,221.4962,221.4962,42744.0
2023-10-31 11:30:00,224.63,225.02,224.37,225.0,42773.0,221.4863,221.8708,221.2299,221.8511,42773.0
2023-10-31 12:00:00,224.94,224.99,224.43,224.99,42362.0,221.792,221.8413,221.2891,221.8413,42362.0
2023-10-31 12:30:00,225.17,226.47,225.03,225.93,44423.0,222.0187,223.3005,221.8807,222.7681,44423.0
2023-10-31 13:00:00,226.16,226.18,225.55,225.63,19450.0,222.9949,223.0146,222.3934,222.4723,19450.0
2023-10-31 13:30:00,225.66,225.89,225.47,225.88,18048.0,222.5019,222.7287,222.3145,222.7188,18048.0
2023-10-31 14:00:00,225.95,226.19,225.66,225.94,27001.0,222.7878,223.0245,222.5019,222.778,27001.0
2023-10-31 14:30:00,226.04,226.65,225.97,226.5,39314.0,222.8766,223.478,222.8075,223.3301,39314.0
2023-10-31 15:00:00,226.56,227.03,226.56,226.91,32400.0,223.3893,223.8527,223.3893,223.7344,32400.0
2023-10-31 15:30:00,226.87,226.87,225.87,226.09,160927.0,223.6949,223.6949,222.7089,222.9259,160927.0
2023-11-01 09:30:00,225.0,225.77,224.3,224.67,54632.0,221.8511,222.6103,221.1609,221.5257,54632.0
2023-11-01 10:00:00,225.01,226.12,224.77,225.12,27365.0,221.861,222.9554,221.6243,221.9694,27365.0
2023-11-01 10:30:00,224.99,226.07,224.99,225.34,16607.0,221.8413,222.9061,221.8413,222.1864,16607.0
2023-11-01 11:00:00,225.34,226.22,225.33,225.45,18092.0,222.1864,223.054,222.1765,222.2948,18092.0
2023-11-01 11:30:00,225.41,225.96,225.26,225.47,21669.0,222.2554,222.7977,222.1075,222.3145,21669.0
2023-11-01 12:00:00,225.35,225.47,224.59,224.89,43304.0,222.1962,222.3145,221.4469,221.7427,43304.0
2023-11-01 12:30:00,224.94,225.08,224.05,224.3,37944.0,221.792,221.93,220.9144,221.1609,37944.0
2023-11-01 13:00:00,224.38,224.97,224.09,224.55,18223.0,221.2398,221.8215,220.9539,221.4074,18223.0
2023-11-01 13:30:00,224.48,225.18,224.26,225.17,16413.0,221.3384,222.0286,221.1215,222.0187,16413.0
2023-11-01 14:00:00,225.17,225.53,224.41,224.98,37317.0,222.0187,222.3737,221.2694,221.8314,37317.0
2023-11-01 14:30:00,225.04,225.56,223.73,224.66,54178.0,221.8906,222.4033,220.5989,221.5159,54178.0
2023-11-01 15:00:00,224.7,226.1,224.7,225.75,70277.0,221.5553,222.9357,221.5553,222.5906,70277.0
2023-11-01 15:30:00,225.74,226.1,225.24,225.28,143173.0,222.5808,222.9357,222.0878,222.1272,143173.0
2023-11-02 09:30:00,225.77,228.17,225.32,226.41,59717.0,222.6103,224.9768,222.1666,223.2414,59717.0
2023-11-02 10:00:00,226.56,226.88,225.79,226.46,29176.0,223.3893,223.7048,222.6301,223.2907,29176.0
2023-11-02 10:30:00,226.5,227.99,226.5,227.55,20781.0,223.3301,224.7993,223.3301,224.3654,20781.0
2023-11-02 11:00:00,227.67,227.74,226.89,226.94,14254.0,224.4837,224.5528,223.7147,223.764,14254.0
2023-11-02 11:30:00,226.78,227.35,226.38,226.58,29662.0,223.6062,224.1682,223.2118,223.409,29662.0
2023-11-02 12:00:00,226.44,226.57,225.47,226.06,43419.0,223.271,223.3991,222.3145,222.8963,43419.0
2023-11-02 12:30:00,226.2,227.54,225.97,227.28,23710.0,223.0343,224.3556,222.8075,224.0992,23710.0
2023-11-02 13:00:00,227.35,227.59,227.12,227.4,14213.0,224.1682,224.4049,223.9414,224.2175,14213.0
2023-11-02 13:30:00,227.47,227.79,227.23,227.76,20814.0,224.2865,224.6021,224.0499,224.5725,20814.0
2023-11-02 14:00:00,227.74,228.03,227.59,227.68,23942.0,224.5528,224.8387,224.4049,224.4936,23942.0
2023-11-02 14:30:00,227.72,228.32,227.56,228.21,29769.0,224.533,225.1247,224.3753,225.0162,29769.0
2023-11-02 15:00:00,228.21,228.38,227.24,227.6,70223.0,225.0162,225.1838,224.0598,224.4147,70223.0
2023-11-02 15:30:00,227.64,228.73,227.54,227.86,174099.0,224.4542,225.5289,224.3556,224.6711,174099.0
2023-11-03 09:30:00,231.01,234.18,230.29,233.74,64047.0,227.777,230.9026,227.0671,230.4688,64047.0
2023-11-03 10:00:00,233.85,234.27,232.62,233.77,63259.0,230.5773,230.9914,229.3645,230.4984,63259.0
2023-11-03 10:30:00,233.63,233.95,232.17,232.56,46499.0,230.3603,230.6759,228.9208,229.3053,46499.0
2023-11-03 11:00:00,232.39,232.43,231.31,231.32,31081.0,229.1377,229.1771,228.0728,228.0827,31081.0
2023-11-03 11:30:00,231.29,232.52,231.24,232.43,30342.0,228.0531,229.2659,228.0038,229.1771,30342.0
2023-11-03 12:00:00,232.46,233.35,232.23,233.26,25297.0,229.2067,230.0843,228.9799,229.9955,25297.0
2023-11-03 12:30:00,233.24,233.39,232.94,233.35,22945.0,229.9758,230.1237,229.68,230.0843,22945.0
2023-11-03 13:00:00,233.21,233.7,233.13,233.49,30586.0,229.9462,230.4294,229.8673,230.2223,30586.0
2023-11-03 13:30:00,233.48,233.88,233.37,233.71,33043.0,230.2124,230.6068,230.104,230.4392,33043.0
2023-11-03 14:00:00,233.72,233.8,233.12,233.28,27693.0,230.4491,230.528,229.8575,230.0152,27693.0
2023-11-03 14:30:00,233.26,233.48,232.99,233.09,29542.0,229.9955,230.2124,229.7293,229.8279,29542.0
2023-11-03 15:00:00,233.08,233.08,231.95,232.12,37812.0,229.818,229.818,228.7038,228.8715,37812.0
2023-11-03 15:30:00,232.02,232.25,230.7,230.74,230975.0,228.7729,228.9997,227.4713,227.5108,230975.0
2023-11-06 09:30:00,231.48,231.99,226.44,227.13,98859.0,228.2404,228.7433,223.271,223.9513,98859.0
2023-11-06 10:00:00,227.12,228.95,227.12,228.48,92004.0,223.9414,225.7458,223.9414,225.2824,92004.0
2023-11-06 10:30:00,228.48,229.11,227.91,228.3,82441.0,225.2824,225.9036,224.7204,225.1049,82441.0
2023-11-06 11:00:00,228.25,228.44,227.19,227.25,54685.0,225.0556,225.243,224.0105,224.0696,54685.0
2023-11-06 11:30:00,227.18,228.33,227.14,228.28,64949.0,224.0006,225.1345,223.9612,225.0852,64949.0
2023-11-06 12:00:00,228.33,229.25,228.27,228.67,75436.0,225.1345,226.0416,225.0754,225.4698,75436.0
2023-11-06 12:30:00,228.59,229.46,228.54,229.38,52137.0,225.3909,226.2487,225.3416,226.1698,52137.0
2023-11-06 13:00:00,229.34,229.34,228.61,228.88,44897.0,226.1304,226.1304,225.4106,225.6768,44897.0
2023-11-06 13:30:00,228.75,229.55,228.74,229.36,53367.0,225.5486,226.3374,225.5388,226.1501,53367.0
2023-11-06 14:00:00,229.36,229.72,229.02,229.66,40325.0,226.1501,226.5051,225.8149,226.4459,40325.0
2023-11-06 14:30:00,229.69,230.47,229.58,230.47,66474.0,226.4755,227.2446,226.367,227.2446,66474.0
2023-11-06 15:00:00,230.37,230.91,229.81,230.86,40075.0,227.146,227.6784,226.5938,227.6291,40075.0
2023-11-06 15:30:00,230.81,231.16,230.54,231.16,203564.0,227.5798,227.9249,227.3136,227.9249,203564.0
2023-11-07 09:30:00,231.35,232.39,230.51,231.58,79604.0,228.1122,229.1377,227.284,228.339,79604.0
2023-11-07 10:00:00,231.55,232.54,231.37,232.48,31604.0,228.3094,229.2856,228.132,229.2264,31604.0
2023-11-07 10:30:00,232.57,232.98,232.16,232.16,37298.0,229.3152,229.7194,228.9109,228.9109,37298.0
2023-11-07 11:00:00,232.13,232.57,231.96,232.44,26854.0,228.8813,229.3152,228.7137,229.187,26854.0
2023-11-07 11:30:00,232.39,232.94,231.94,232.67,69484.0,229.1377,229.68,228.694,229.4138,69484.0
2023-11-07 12:00:00,232.54,233.01,232.27,232.71,65283.0,229.2856,229.749,229.0194,229.4532,65283.0
2023-11-07 12:30:00,232.52,232.97,232.37,232.73,39486.0,229.2659,229.7096,229.118,229.4729,39486.0
2023-11-07 13:00:00,232.63,233.03,232.47,232.99,28463.0,229.3743,229.7687,229.2166,229.7293,28463.0
2023-11-07 13:30:00,232.93,233.73,232.87,233.59,54717.0,229.6701,230.4589,229.611,230.3209,54717.0
2023-11-07 14:00:00,233.51,234.16,233.14,233.19,45430.0,230.242,230.8829,229.8772,229.9265,45430.0
2023-11-07 14:30:00,233.26,233.38,232.76,232.91,39636.0,229.9955,230.1138,229.5025,229.6504,39636.0
2023-11-07 15:00:00,232.84,233.19,232.57,233.12,54588.0,229.5814,229.9265,229.3152,229.8575,54588.0
2023-11-07 15:30:00,233.18,233.78,232.9,233.1,227903.0,229.9166,230.5082,229.6406,229.8378,227903.0
2023-11-08 09:30:00,234.28,236.18,233.38,234.73,46642.0,231.0012,232.8747,230.1138,231.4449,46642.0
2023-11-08 10:00:00,234.65,235.35,234.46,234.78,52509.0,231.3661,232.0563,231.1787,231.4942,52509.0
2023-11-08 10:30:00,234.81,234.97,233.92,234.22,41840.0,231.5238,231.6816,230.6463,230.9421,41840.0
2023-11-08 11:00:00,234.22,234.79,233.69,233.97,49179.0,230.9421,231.5041,230.4195,230.6956,49179.0
2023-11-08 11:30:00,233.89,234.29,233.59,233.83,70782.0,230.6167,231.0111,230.3209,230.5575,70782.0
2023-11-08 12:00:00,233.8,233.85,233.1,233.82,65013.0,230.528,230.5773,229.8378,230.5477,65013.0
2023-11-08 12:30:00,233.78,234.03,233.3,233.81,69172.0,230.5082,230.7547,230.035,230.5378,69172.0
2023-11-08 13:00:00,233.8,234.06,232.63,232.63,63326.0,230.528,230.7843,229.3743,229.3743,63326.0
2023-11-08 13:30:00,232.59,233.51,232.59,232.91,50981.0,229.3349,230.242,229.3349,229.6504,50981.0
2023-11-08 14:00:00,232.98,233.45,232.13,232.18,48801.0,229.7194,230.1829,228.8813,228.9306,48801.0
2023-11-08 14:30:00,232.2,232.5,231.87,232.42,26698.0,228.9504,229.2462,228.625,229.1673,26698.0
2023-11-08 15:00:00,232.51,233.01,232.29,232.56,91283.0,229.256,229.749,229.0391,229.3053,91283.0
2023-11-08 15:30:00,232.63,232.65,231.43,231.67,167888.0,229.3743,229.3941,228.1911,228.4278,167888.0
2023-11-09 09:30:00,234.0,236.0,232.16,234.5,108145.0,230.7252,232.6972,228.9109,231.2182,108145.0
2023-11-09 10:00:00,234.54,235.22,232.89,233.94,78620.0,231.2576,231.9281,229.6307,230.666,78620.0
2023-11-09 10:30:00,233.93,233.93,231.81,232.23,22091.0,230.6561,230.6561,228.5658,228.9799,22091.0
2023-11-09 11:00:00,232.21,233.54,232.2,232.39,19680.0,228.9602,230.2716,228.9504,229.1377,19680.0
2023-11-09 11:30:00,232.45,232.85,230.76,231.11,24113.0,229.1969,229.5913,227.5305,227.8756,24113.0
2023-11-09 12:00:00,231.06,231.5,230.58,230.61,24677.0,227.8263,228.2601,227.353,227.3826,24677.0
2023-11-09 12:30:00,230.66,231.29,230.55,231.29,32927.0,227.4319,228.0531,227.3234,228.0531,32927.0
2023-11-09 13:00:00,231.24,231.29,229.96,230.28,24113.0,228.0038,228.0531,226.7417,227.0572,24113.0
2023-11-09 13:30:00,230.22,230.28,228.57,228.87,67357.0,226.9981,227.0572,225.3712,225.667,67357.0
2023-11-09 14:00:00,228.86,229.16,228.52,228.68,28400.0,225.6571,225.9529,225.3219,225.4796,28400.0
2023-11-09 14:30:00,228.58,228.59,227.31,227.68,40153.0,225.381,225.3909,224.1288,224.4936,40153.0
2023-11-09 15:00:00,227.67,228.67,227.67,228.21,32293.0,224.4837,225.4698,224.4837,225.0162,32293.0
2023-11-09 15:30:00,228.16,228.24,227.51,227.56,149678.0,224.9669,225.0458,224.326,224.3753,149678.0
2023-11-10 09:30:00,228.65,229.46,226.53,228.37,87570.0,225.45,226.2487,223.3597,225.174,87570.0
2023-11-10 10:00:00,228.3,228.75,226.77,227.01,43712.0,225.1049,225.5486,223.5963,223.833,43712.0
2023-11-10 10:30:00,226.91,227.9,226.48,227.66,49566.0,223.7344,224.7105,223.3104,224.4739,49566.0
2023-11-10 11:00:00,227.77,228.5,227.77,228.17,19375.0,224.5823,225.3021,224.5823,224.9768,19375.0
2023-11-10 11:30:00,228.1,228.92,227.88,228.77,23584.0,224.9077,225.7163,224.6908,225.5684,23584.0
2023-11-10 12:00:00,228.87,230.48,228.87,230.39,40031.0,225.667,227.2544,225.667,227.1657,40031.0
2023-11-10 12:30:00,230.44,232.34,230.44,232.29,52727.0,227.215,229.0884,227.215,229.0391,52727.0
2023-11-10 13:00:00,232.33,232.36,231.54,231.68,30260.0,229.0785,229.1081,228.2996,228.4376,30260.0
2023-11-10 13:30:00,231.73,232.56,231.73,232.56,25899.0,228.4869,229.3053,228.4869,229.3053,25899.0
2023-11-10 14:00:00,232.62,234.0,232.62,233.88,86589.0,229.3645,230.7252,229.3645,230.6068,86589.0
2023-11-10 14:30:00,233.86,234.43,233.63,233.96,89145.0,230.5871,231.1491,230.3603,230.6857,89145.0
2023-11-10 15:00:00,233.96,233.96,232.92,233.23,61681.0,230.6857,230.6857,229.6603,229.9659,61681.0
2023-11-10 15:30:00,233.18,233.42,232.64,232.81,142834.0,229.9166,230.1533,229.3842,229.5518,142834.0
2023-11-13 09:30:00,233.52,235.76,230.81,231.53,109318.0,230.2519,232.4605,227.5798,228.2897,109318.0
2023-11-13 10:00:00,231.46,231.99,230.13,231.4,75485.0,228.2207,228.7433,226.9093,228.1615,75485.0
2023-11-13 10:30:00,231.54,231.54,230.83,231.07,47206.0,228.2996,228.2996,227.5995,227.8362,47206.0
2023-11-13 11:00:00,231.01,231.75,230.85,231.43,55689.0,227.777,228.5066,227.6192,228.1911,55689.0
2023-11-13 11:30:00,231.56,232.42,231.0,232.1,82747.0,228.3193,229.1673,227.7671,228.8518,82747.0
2023-11-13 12:00:00,232.23,232.33,231.5,232.33,51383.0,228.9799,229.0785,228.2601,229.0785,51383.0
2023-11-13 12:30:00,232.32,232.32,231.45,231.71,47943.0,229.0687,229.0687,228.2108,228.4672,47943.0
2023-11-13 13:00:00,231.7,232.37,231.56,232.06,82527.0,228.4573,229.118,228.3193,228.8123,82527.0
2023-11-13 13:30:00,231.92,232.31,231.7,231.75,45535.0,228.6743,229.0588,228.4573,228.5066,45535.0
2023-11-13 14:00:00,231.79,231.83,230.08,230.09,92426.0,228.5461,228.5855,226.86,226.8699,92426.0
2023-11-13 14:30:00,230.11,230.32,229.28,229.71,110520.0,226.8896,227.0967,226.0712,226.4952,110520.0
2023-11-13 15:00:00,229.64,230.1,229.4,229.99,81531.0,226.4262,226.8797,226.1895,226.7713,81531.0
2023-11-13 15:30:00,229.96,230.3,229.46,230.0,164504.0,226.7417,227.0769,226.2487,226.7811,164504.0
2023-11-14 09:30:00,238.19,239.89,233.23,233.88,156185.0,234.8565,236.5327,229.9659,230.6068,156185.0
2023-11-14 10:00:00,233.88,236.03,233.88,236.0,70486.0,230.6068,232.7267,230.6068,232.6972,70486.0
2023-11-14 10:30:00,236.07,237.5,236.07,237.4,52546.0,232.7662,234.1762,232.7662,234.0776,52546.0
2023-11-14 11:00:00,237.61,237.76,236.99,237.27,55364.0,234.2846,234.4325,233.6733,233.9494,55364.0
2023-11-14 11:30:00,237.31,237.72,236.2,236.23,60161.0,233.9888,234.3931,232.8944,232.924,60161.0
2023-11-14 12:00:00,236.17,236.6,235.35,235.87,56722.0,232.8648,233.2888,232.0563,232.569,56722.0
2023-11-14 12:30:00,235.79,236.67,235.79,236.32,23045.0,232.4901,233.3578,232.4901,233.0127,23045.0
2023-11-14 13:00:00,236.24,236.58,235.8,236.5,33918.0,232.9338,233.2691,232.5,233.1902,33918.0
2023-11-14 13:30:00,236.47,237.16,236.39,236.39,34705.0,233.1606,233.8409,233.0817,233.0817,34705.0
2023-11-14 14:00:00,236.27,236.67,236.24,236.58,47186.0,232.9634,233.3578,232.9338,233.2691,47186.0
2023-11-14 14:30:00,236.6,236.89,236.39,236.66,38364.0,233.2888,233.5747,233.0817,233.3479,38364.0
2023-11-14 15:00:00,236.66,237.83,236.27,237.7,73622.0,233.3479,234.5016,232.9634,234.3734,73622.0
2023-11-14 15:30:00,237.72,237.78,236.94,237.55,304367.0,234.3931,234.4523,233.624,234.2255,304367.0
2023-11-15 09:30:00,237.57,241.59,237.57,241.07,105057.0,234.2452,238.2089,234.2452,237.6962,105057.0
2023-11-15 10:00:00,241.07,243.06,241.01,242.84,89801.0,237.6962,239.6584,237.6371,239.4414,89801.0
2023-11-15 10:30:00,242.91,244.47,242.9,244.47,71932.0,239.5105,241.0486,239.5006,241.0486,71932.0
2023-11-15 11:00:00,244.47,244.84,243.16,243.25,92608.0,241.0486,241.4135,239.757,239.8457,92608.0
2023-11-15 11:30:00,243.11,243.6,242.8,243.12,58191.0,239.7077,240.1908,239.402,239.7175,58191.0
2023-11-15 12:00:00,243.18,243.86,242.35,243.86,87297.0,239.7767,240.4472,238.9583,240.4472,87297.0
2023-11-15 12:30:00,243.81,243.96,243.19,243.21,49681.0,240.3979,240.5458,239.7865,239.8063,49681.0
2023-11-15 13:00:00,243.29,243.73,242.37,242.83,57393.0,239.8851,240.319,238.978,239.4316,57393.0
2023-11-15 13:30:00,242.83,243.26,242.71,242.95,32006.0,239.4316,239.8556,239.3133,239.5499,32006.0
2023-11-15 14:00:00,243.12,243.34,242.69,242.9,35397.0,239.7175,239.9344,239.2935,239.5006,35397.0
2023-11-15 14:30:00,242.94,243.01,242.31,242.73,41006.0,239.54,239.6091,238.9189,239.333,41006.0
2023-11-15 15:00:00,242.69,243.0,242.52,242.97,52038.0,239.2935,239.5992,239.1259,239.5696,52038.0
2023-11-15 15:30:00,242.98,243.02,240.96,241.04,225527.0,239.5795,239.6189,237.5878,237.6666,225527.0
2023-11-16 09:30:00,240.58,242.04,240.29,241.73,63564.0,237.2131,238.6526,236.9271,238.347,63564.0
2023-11-16 10:00:00,241.61,241.61,240.05,240.63,69174.0,238.2287,238.2287,236.6905,237.2624,69174.0
2023-11-16 10:30:00,240.6,241.0,239.66,239.94,88228.0,237.2328,237.6272,236.3059,236.582,88228.0
2023-11-16 11:00:00,240.0,240.0,238.81,239.1,56814.0,236.6412,236.6412,235.4678,235.7538,56814.0
2023-11-16 11:30:00,239.13,239.54,238.88,239.34,55788.0,235.7834,236.1876,235.5369,235.9904,55788.0
2023-11-16 12:00:00,239.4,239.58,238.86,239.24,46646.0,236.0496,236.2271,235.5171,235.8918,46646.0
2023-11-16 12:30:00,239.25,239.88,239.04,239.77,42863.0,235.9017,236.5229,235.6946,236.4144,42863.0
2023-11-16 13:00:00,239.78,240.38,239.7,240.35,41626.0,236.4243,237.0159,236.3454,236.9863,41626.0
2023-11-16 13:30:00,240.31,240.38,239.86,240.24,41072.0,236.9469,237.0159,236.5031,236.8778,41072.0
2023-11-16 14:00:00,240.2,240.26,239.69,239.79,28370.0,236.8384,236.8976,236.3355,236.4341,28370.0
2023-11-16 14:30:00,239.74,240.14,239.48,239.74,75973.0,236.3848,236.7792,236.1285,236.3848,75973.0
2023-11-16 15:00:00,239.71,240.36,239.66,240.12,64906.0,236.3552,236.9962,236.3059,236.7595,64906.0
2023-11-16 15:30:00,240.21,240.56,239.93,240.43,213850.0,236.8483,237.1934,236.5722,237.0652,213850.0
2023-11-17 09:30:00,243.5,250.33,243.5,248.98,395284.0,240.0922,246.8266,240.0922,245.4955,395284.0
2023-11-17 10:00:00,248.8,249.63,247.13,247.29,220875.0,245.318,246.1364,243.6714,243.8292,220875.0
2023-11-17 10:30:00,247.18,247.5,245.93,247.14,92860.0,243.7207,244.0362,242.4882,243.6813,92860.0
2023-11-17 11:00:00,247.18,247.28,245.97,246.21,156129.0,243.7207,243.8193,242.5276,242.7643,156129.0
2023-11-17 11:30:00,246.21,246.72,245.46,246.68,122236.0,242.7643,243.2671,242.0248,243.2277,122236.0
2023-11-17 12:00:00,246.72,247.24,246.52,246.57,70457.0,243.2671,243.7799,243.0699,243.1192,70457.0
2023-11-17 12:30:00,246.56,247.08,246.37,246.74,70397.0,243.1094,243.6221,242.922,243.2869,70397.0
2023-11-17 13:00:00,246.74,247.05,246.42,246.83,75001.0,243.2869,243.5925,242.9713,243.3756,75001.0
2023-11-17 13:30:00,246.83,247.48,246.82,247.45,46116.0,243.3756,244.0165,243.3657,243.9869,46116.0
2023-11-17 14:00:00,247.44,247.54,246.95,247.03,66630.0,243.9771,244.0757,243.4939,243.5728,66630.0
2023-11-17 14:30:00,247.1,247.1,246.62,246.85,137518.0,243.6418,243.6418,243.1685,243.3953,137518.0
2023-11-17 15:00:00,246.91,247.78,246.74,247.42,105950.0,243.4545,244.3123,243.2869,243.9573,105950.0
2023-11-17 15:30:00,247.42,247.51,245.96,246.38,280940.0,243.9573,244.0461,242.5178,242.9319,280940.0
2023-11-20 09:30:00,245.03,249.41,245.03,248.82,108801.0,241.6008,245.9195,241.6008,245.3378,108801.0
2023-11-20 10:00:00,248.72,250.69,248.72,250.44,91652.0,245.2392,247.1816,245.2392,246.9351,91652.0
2023-11-20 10:30:00,250.42,250.71,249.93,250.14,34941.0,246.9154,247.2013,246.4322,246.6393,34941.0
2023-11-20 11:00:00,250.07,250.13,249.33,249.62,51501.0,246.5703,246.6294,245.8406,246.1266,51501.0
2023-11-20 11:30:00,249.61,249.66,248.73,248.82,25275.0,246.1167,246.166,245.249,245.3378,25275.0
2023-11-20 12:00:00,248.84,248.94,248.32,248.7,31678.0,245.3575,245.4561,244.8448,245.2194,31678.0
2023-11-20 12:30:00,248.81,249.02,248.44,248.91,48658.0,245.3279,245.535,244.9631,245.4265,48658.0
2023-11-20 13:00:00,248.97,249.95,248.97,249.92,33722.0,245.4857,246.4519,245.4857,246.4224,33722.0
2023-11-20 13:30:00,249.87,250.3,249.65,250.12,27007.0,246.3731,246.797,246.1561,246.6196,27007.0
2023-11-20 14:00:00,250.12,250.25,249.44,249.74,46513.0,246.6196,246.7477,245.9491,246.2449,46513.0
2023-11-20 14:30:00,249.71,249.99,249.64,249.94,37646.0,246.2153,246.4914,246.1463,246.4421,37646.0
2023-11-20 15:00:00,249.93,250.19,249.85,250.13,57146.0,246.4322,246.6886,246.3533,246.6294,57146.0
2023-11-20 15:30:00,250.13,250.13,248.26,248.44,239320.0,246.6294,246.6294,244.7856,244.9631,239320.0
2023-11-21 09:30:00,247.84,249.43,247.66,248.89,46478.0,244.3715,245.9392,244.194,245.4068,46478.0
2023-11-21 10:00:00,248.88,249.25,248.32,248.74,32382.0,245.3969,245.7617,244.8448,245.2589,32382.0
2023-11-21 10:30:00,248.75,249.83,248.54,249.66,29860.0,245.2687,246.3336,245.0617,246.166,29860.0
2023-11-21 11:00:00,249.55,249.55,248.46,249.22,48028.0,246.0575,246.0575,244.9828,245.7322,48028.0
2023-11-21 11:30:00,249.22,249.72,249.21,249.7,28316.0,245.7322,246.2252,245.7223,246.2054,28316.0
2023-11-21 12:00:00,249.7,250.31,249.61,249.85,27438.0,246.2054,246.8069,246.1167,246.3533,27438.0
2023-11-21 12:30:00,249.89,250.05,249.44,249.77,17355.0,246.3928,246.5505,245.9491,246.2745,17355.0
2023-11-21 13:00:00,249.73,250.02,249.66,249.89,27532.0,246.235,246.521,246.166,246.3928,27532.0
2023-11-21 13:30:00,249.88,250.27,249.83,250.04,35185.0,246.3829,246.7675,246.3336,246.5407,35185.0
2023-11-21 14:00:00,250.02,250.04,249.05,249.33,35674.0,246.521,246.5407,245.5645,245.8406,35674.0
2023-11-21 14:30:00,249.37,249.47,248.66,249.19,38555.0,245.8801,245.9787,245.18,245.7026,38555.0
2023-11-21 15:00:00,249.16,249.19,248.73,249.09,37631.0,245.673,245.7026,245.249,245.604,37631.0
2023-11-21 15:30:00,249.09,249.35,248.47,248.56,194559.0,245.604,245.8603,244.9927,245.0814,194559.0
2023-11-22 09:30:00,250.38,252.51,249.26,252.51,43559.0,246.8759,248.9761,245.7716,248.9761,43559.0
2023-11-22 10:00:00,252.46,252.46,251.08,252.03,39133.0,248.9268,248.9268,247.5661,248.5028,39133.0
2023-11-22 10:30:00,252.0,252.56,251.57,251.57,28612.0,248.4732,249.0254,248.0493,248.0493,28612.0
2023-11-22 11:00:00,251.8,252.16,251.64,252.16,19731.0,248.276,248.631,248.1183,248.631,19731.0
2023-11-22 11:30:00,252.16,252.51,251.76,252.5,21596.0,248.631,248.9761,248.2366,248.9663,21596.0
2023-11-22 12:00:00,252.46,252.76,252.11,252.25,21433.0,248.9268,249.2226,248.5817,248.7198,21433.0
2023-11-22 12:30:00,252.26,252.73,252.25,252.64,27683.0,248.7296,249.193,248.7198,249.1043,27683.0
2023-11-22 13:00:00,252.63,252.94,252.5,252.87,22187.0,249.0944,249.4001,248.9663,249.3311,22187.0
2023-11-22 13:30:00,252.83,253.33,252.67,252.92,24251.0,249.2916,249.7846,249.1339,249.3804,24251.0
2023-11-22 14:00:00,252.92,253.37,252.5,252.9,68692.0,249.3804,249.8241,248.9663,249.3607,68692.0
2023-11-22 14:30:00,252.78,253.18,252.58,252.94,46347.0,249.2423,249.6367,249.0451,249.4001,46347.0
2023-11-22 15:00:00,252.83,253.12,252.77,253.12,34985.0,249.2916,249.5776,249.2325,249.5776,34985.0
2023-11-22 15:30:00,253.16,253.43,252.84,252.94,161333.0,249.617,249.8832,249.3015,249.4001,161333.0
2023-11-24 09:30:00,253.7,254.12,251.58,251.78,50672.0,250.1495,250.5636,248.0591,248.2563,50672.0
2023-11-24 10:00:00,251.85,253.2,251.77,252.77,32913.0,248.3253,249.6565,248.2465,249.2325,32913.0
2023-11-24 10:30:00,252.78,253.49,252.36,252.36,25458.0,249.2423,249.9424,248.8282,248.8282,25458.0
2023-11-24 11:00:00,252.16,252.42,251.53,251.67,15494.0,248.631,248.8874,248.0098,248.1479,15494.0
2023-11-24 11:30:00,251.74,251.87,251.37,251.76,23509.0,248.2169,248.3451,247.8521,248.2366,23509.0
2023-11-24 12:00:00,251.71,252.04,251.58,251.86,21545.0,248.1873,248.5127,248.0591,248.3352,21545.0
2023-11-24 12:30:00,251.88,252.48,251.83,252.2,52453.0,248.3549,248.9465,248.3056,248.6704,52453.0
2023-11-27 09:30:00,251.11,253.22,250.87,252.26,57214.0,247.5957,249.6762,247.3591,248.7296,57214.0
2023-11-27 10:00:00,252.36,252.81,251.79,252.38,42777.0,248.8282,249.2719,248.2662,248.8479,42777.0
2023-11-27 10:30:00,252.54,252.79,251.92,252.24,36629.0,249.0057,249.2522,248.3944,248.7099,36629.0
2023-11-27 11:00:00,252.17,252.2,251.2,251.43,23482.0,248.6409,248.6704,247.6844,247.9112,23482.0
2023-11-27 11:30:00,251.35,252.05,251.25,251.39,35710.0,247.8323,248.5225,247.7337,247.8718,35710.0
2023-11-27 12:00:00,251.35,251.57,250.82,250.95,36626.0,247.8323,248.0493,247.3098,247.4379,36626.0
2023-11-27 12:30:00,251.02,251.52,251.01,251.47,24666.0,247.507,248.0,247.4971,247.9507,24666.0
2023-11-27 13:00:00,251.51,251.51,250.86,250.93,61405.0,247.9901,247.9901,247.3492,247.4182,61405.0
2023-11-27 13:30:00,250.97,251.76,250.97,251.19,28042.0,247.4577,248.2366,247.4577,247.6746,28042.0
2023-11-27 14:00:00,251.28,251.64,251.14,251.38,19269.0,247.7633,248.1183,247.6253,247.8619,19269.0
2023-11-27 14:30:00,251.42,251.64,251.11,251.61,25604.0,247.9014,248.1183,247.5957,248.0887,25604.0
2023-11-27 15:00:00,251.74,252.25,251.59,251.81,43682.0,248.2169,248.7198,248.069,248.2859,43682.0
2023-11-27 15:30:00,251.84,252.07,251.29,251.39,159039.0,248.3155,248.5423,247.7732,247.8718,159039.0
2023-11-28 09:30:00,250.5,251.54,248.02,248.02,70231.0,246.9942,248.0197,244.5489,244.5489,70231.0
2023-11-28 10:00:00,248.02,248.41,246.37,247.43,96034.0,244.5489,244.9335,242.922,243.9672,96034.0
2023-11-28 10:30:00,247.3,247.87,246.97,247.48,74751.0,243.839,244.401,243.5136,244.0165,74751.0
2023-11-28 11:00:00,247.58,247.86,246.41,247.23,68809.0,244.1151,244.3912,242.9615,243.77,68809.0
2023-11-28 11:30:00,247.37,248.58,247.3,248.07,25552.0,243.908,245.1011,243.839,244.5982,25552.0
2023-11-28 12:00:00,248.04,248.04,247.1,247.23,17812.0,244.5687,244.5687,243.6418,243.77,17812.0
2023-11-28 12:30:00,247.33,247.34,246.67,246.98,41235.0,243.8686,243.8785,243.2178,243.5235,41235.0
2023-11-28 13:00:00,246.85,246.92,246.13,246.19,38760.0,243.3953,243.4643,242.6854,242.7446,38760.0
2023-11-28 13:30:00,246.18,247.06,245.93,246.54,44266.0,242.7347,243.6024,242.4882,243.0897,44266.0
2023-11-28 14:00:00,246.64,246.77,245.84,245.85,47588.0,243.1883,243.3164,242.3995,242.4093,47588.0
2023-11-28 14:30:00,245.88,247.0,245.87,246.6,67925.0,242.4389,243.5432,242.429,243.1488,67925.0
2023-11-28 15:00:00,246.67,247.01,246.35,246.7,71222.0,243.2178,243.5531,242.9023,243.2474,71222.0
2023-11-28 15:30:00,246.63,247.34,246.33,246.73,183903.0,243.1784,243.8785,242.8826,243.277,183903.0
2023-11-29 09:30:00,248.71,250.5,247.72,250.03,85463.0,245.2293,246.9942,244.2531,246.5308,85463.0
2023-11-29 10:00:00,250.15,250.57,248.02,248.56,61363.0,246.6491,247.0633,244.5489,245.0814,61363.0
2023-11-29 10:30:00,248.56,249.76,248.5,249.37,37026.0,245.0814,246.2646,245.0222,245.8801,37026.0
2023-11-29 11:00:00,249.27,249.58,247.81,248.57,36590.0,245.7815,246.0871,244.3419,245.0913,36590.0
2023-11-29 11:30:00,248.56,248.99,248.16,248.82,35272.0,245.0814,245.5054,244.687,245.3378,35272.0
2023-11-29 12:00:00,248.96,249.84,248.83,249.43,50484.0,245.4758,246.3435,245.3476,245.9392,50484.0
2023-11-29 12:30:00,249.55,249.72,248.77,249.15,55925.0,246.0575,246.2252,245.2885,245.6631,55925.0
2023-11-29 13:00:00,249.2,249.49,248.98,249.34,27019.0,245.7124,245.9984,245.4955,245.8505,27019.0
2023-11-29 13:30:00,249.32,249.36,248.55,248.73,55599.0,245.8308,245.8702,245.0715,245.249,55599.0
2023-11-29 14:00:00,248.76,249.33,248.54,248.81,53484.0,245.2786,245.8406,245.0617,245.3279,53484.0
2023-11-29 14:30:00,248.74,248.74,248.04,248.23,47953.0,245.2589,245.2589,244.5687,244.756,47953.0
2023-11-29 15:00:00,248.29,249.28,248.21,249.24,44277.0,244.8152,245.7913,244.7363,245.7519,44277.0
2023-11-29 15:30:00,249.17,249.21,248.06,249.09,180410.0,245.6829,245.7223,244.5884,245.604,180410.0
2023-11-30 09:30:00,248.76,249.85,246.6,248.76,44466.0,245.2786,246.3533,243.1488,245.2786,44466.0
2023-11-30 10:00:00,248.99,249.04,248.02,248.49,40717.0,245.5054,245.5547,244.5489,245.0124,40717.0
2023-11-30 10:30:00,248.53,249.52,247.83,249.47,56310.0,245.0518,246.028,244.3616,245.9787,56310.0
2023-11-30 11:00:00,249.47,250.19,249.23,250.11,25716.0,245.9787,246.6886,245.742,246.6097,25716.0
2023-11-30 11:30:00,250.05,250.14,249.75,250.14,27910.0,246.5505,246.6393,246.2547,246.6393,27910.0
2023-11-30 12:00:00,250.05,250.22,248.91,249.01,26480.0,246.5505,246.7182,245.4265,245.5251,26480.0
2023-11-30 12:30:00,249.12,249.64,248.91,249.25,29775.0,245.6336,246.1463,245.4265,245.7617,29775.0
2023-11-30 13:00:00,249.2,249.26,248.42,248.7,63049.0,245.7124,245.7716,244.9434,245.2194,63049.0
2023-11-30 13:30:00,248.74,249.03,248.54,249.03,24016.0,245.2589,245.5448,245.0617,245.5448,24016.0
2023-11-30 14:00:00,249.17,249.65,248.94,249.3,34693.0,245.6829,246.1561,245.4561,245.811,34693.0
2023-11-30 14:30:00,249.27,249.63,249.14,249.47,29154.0,245.7815,246.1364,245.6533,245.9787,29154.0
2023-11-30 15:00:00,249.4,249.44,248.61,249.17,61275.0,245.9096,245.9491,245.1307,245.6829,61275.0
2023-11-30 15:30:00,249.13,250.54,248.86,250.53,221274.0,245.6434,247.0337,245.3772,247.0238,221274.0
2023-12-01 09:30:00,250.47,251.82,250.0,251.51,38829.0,246.9647,248.2958,246.5012,247.9901,38829.0
2023-12-01 10:00:00,251.63,252.64,251.46,251.81,28829.0,248.1084,249.1043,247.9408,248.2859,28829.0
2023-12-01 10:30:00,251.92,252.54,251.53,251.89,23948.0,248.3944,249.0057,248.0098,248.3648,23948.0
2023-12-01 11:00:00,251.8,252.62,251.19,252.5,39252.0,248.276,249.0846,247.6746,248.9663,39252.0
2023-12-01 11:30:00,252.39,253.24,252.05,253.0,26309.0,248.8578,249.6959,248.5225,249.4593,26309.0
2023-12-01 12:00:00,253.0,253.56,252.74,252.78,22391.0,249.4593,250.0114,249.2029,249.2423,22391.0
2023-12-01 12:30:00,252.79,253.12,252.45,253.09,50119.0,249.2522,249.5776,248.917,249.548,50119.0
2023-12-01 13:00:00,253.08,253.08,252.4,252.53,20673.0,249.5381,249.5381,248.8677,248.9958,20673.0
2023-12-01 13:30:00,252.45,252.57,251.83,251.84,23311.0,248.917,249.0353,248.3056,248.3155,23311.0
2023-12-01 14:00:00,251.97,252.55,251.82,252.12,30472.0,248.4437,249.0156,248.2958,248.5916,30472.0
2023-12-01 14:30:00,252.08,252.33,251.96,252.31,33006.0,248.5521,248.7986,248.4338,248.7789,33006.0
2023-12-01 15:00:00,252.26,252.41,251.81,252.14,33295.0,248.7296,248.8775,248.2859,248.6113,33295.0
2023-12-01 15:30:00,252.14,252.71,251.66,252.51,172487.0,248.6113,249.1733,248.138,248.9761,172487.0
2023-12-04 09:30:00,250.68,254.22,250.67,254.0,64065.0,247.1717,250.6622,247.1619,250.4453,64065.0
2023-12-04 10:00:00,254.22,255.75,254.1,255.31,53098.0,250.6622,252.1708,250.5439,251.7369,53098.0
2023-12-04 10:30:00,255.24,255.7,254.65,254.81,49314.0,251.6679,252.1215,251.0862,251.2439,49314.0
2023-12-04 11:00:00,254.79,254.87,254.23,254.72,23373.0,251.2242,251.3031,250.672,251.1552,23373.0
2023-12-04 11:30:00,254.67,256.12,254.58,255.96,21262.0,251.1059,252.5356,251.0171,252.3778,21262.0
2023-12-04 12:00:00,256.05,256.65,255.28,255.33,53161.0,252.4666,253.0582,251.7073,251.7566,53161.0
2023-12-04 12:30:00,255.4,255.96,255.4,255.73,46130.0,251.8257,252.3778,251.8257,252.151,46130.0
2023-12-04 13:00:00,255.8,256.03,255.35,255.36,41643.0,252.2201,252.4468,251.7764,251.7862,41643.0
2023-12-04 13:30:00,255.29,255.65,255.18,255.49,30467.0,251.7172,252.0722,251.6087,251.9144,30467.0
2023-12-04 14:00:00,255.47,255.58,254.81,254.96,63734.0,251.8947,252.0031,251.2439,251.3918,63734.0
2023-12-04 14:30:00,254.98,256.32,254.89,256.32,73924.0,251.4115,252.7328,251.3228,252.7328,73924.0
2023-12-04 15:00:00,256.32,257.06,256.2,256.22,89539.0,252.7328,253.4624,252.6145,252.6342,89539.0
2023-12-04 15:30:00,256.24,257.45,255.92,257.19,320023.0,252.6539,253.847,252.3384,253.5906,320023.0
2023-12-05 09:30:00,255.84,255.92,253.85,255.11,46491.0,252.2595,252.3384,250.2974,251.5397,46491.0
2023-12-05 10:00:00,255.14,256.39,255.13,255.18,32387.0,251.5693,252.8018,251.5594,251.6087,32387.0
2023-12-05 10:30:00,255.32,255.75,254.81,255.48,27621.0,251.7468,252.1708,251.2439,251.9045,27621.0
2023-12-05 11:00:00,255.49,255.49,254.37,255.34,21237.0,251.9144,251.9144,250.8101,251.7665,21237.0
2023-12-05 11:30:00,255.34,255.68,254.74,254.79,19589.0,251.7665,252.1017,251.1749,251.2242,19589.0
2023-12-05 12:00:00,254.78,254.97,253.81,253.84,19447.0,251.2143,251.4017,250.2579,250.2875,19447.0
2023-12-05 12:30:00,253.86,253.86,253.17,253.6,15714.0,250.3072,250.3072,249.6269,250.0509,15714.0
2023-12-05 13:00:00,253.64,254.01,253.24,253.68,13168.0,250.0903,250.4551,249.6959,250.1297,13168.0
2023-12-05 13:30:00,253.69,253.93,253.21,253.59,16908.0,250.1396,250.3762,249.6663,250.041,16908.0
2023-12-05 14:00:00,253.66,253.97,253.5,253.84,21929.0,250.11,250.4157,249.9523,250.2875,21929.0
2023-12-05 14:30:00,253.91,254.1,253.58,253.81,26067.0,250.3565,250.5439,250.0311,250.2579,26067.0
2023-12-05 15:00:00,253.79,253.8,253.11,253.19,29891.0,250.2382,250.2481,249.5677,249.6466,29891.0
2023-12-05 15:30:00,253.15,253.19,252.36,252.48,111233.0,249.6072,249.6466,248.8282,248.9465,111233.0
2023-12-06 09:30:00,253.28,253.83,252.62,253.73,29798.0,249.7353,250.2776,249.0846,250.179,29798.0
2023-12-06 10:00:00,254.18,255.07,253.82,254.34,28828.0,250.6227,251.5003,250.2678,250.7805,28828.0
2023-12-06 10:30:00,254.06,254.23,252.1,252.33,13485.0,250.5044,250.672,248.5718,248.7986,13485.0
2023-12-06 11:00:00,252.48,252.78,251.73,251.75,23800.0,248.9465,249.2423,248.207,248.2267,23800.0
2023-12-06 11:30:00,251.78,252.17,251.55,252.06,27037.0,248.2563,248.6409,248.0295,248.5324,27037.0
2023-12-06 12:00:00,252.09,252.63,251.94,252.17,15733.0,248.562,249.0944,248.4141,248.6409,15733.0
2023-12-06 12:30:00,252.17,252.95,252.07,252.27,17107.0,248.6409,249.41,248.5423,248.7395,17107.0
2023-12-06 13:00:00,252.37,252.83,252.3,252.83,8461.0,248.8381,249.2916,248.7691,249.2916,8461.0
2023-12-06 13:30:00,252.82,253.55,252.76,253.32,14426.0,249.2818,250.0016,249.2226,249.7748,14426.0
2023-12-06 14:00:00,253.31,253.49,252.67,252.67,16599.0,249.7649,249.9424,249.1339,249.1339,16599.0
2023-12-06 14:30:00,252.7,253.39,252.68,252.78,18587.0,249.1635,249.8438,249.1437,249.2423,18587.0
2023-12-06 15:00:00,252.8,253.13,252.42,252.74,35153.0,249.2621,249.5874,248.8874,249.2029,35153.0
2023-12-06 15:30:00,252.78,252.95,252.34,252.39,82877.0,249.2423,249.41,248.8085,248.8578,82877.0
2023-12-07 09:30:00,253.69,254.43,252.85,254.03,40629.0,250.1396,250.8692,249.3114,250.4748,40629.0
2023-12-07 10:00:00,254.14,254.24,253.19,254.03,26618.0,250.5833,250.6819,249.6466,250.4748,26618.0
2023-12-07 10:30:00,254.1,254.36,253.32,253.33,30141.0,250.5439,250.8002,249.7748,249.7846,30141.0
2023-12-07 11:00:00,253.44,253.62,252.85,252.85,22519.0,249.8931,250.0706,249.3114,249.3114,22519.0
2023-12-07 11:30:00,252.92,253.24,252.85,253.18,19448.0,249.3804,249.6959,249.3114,249.6367,19448.0
2023-12-07 12:00:00,253.24,253.47,252.93,253.18,20617.0,249.6959,249.9227,249.3902,249.6367,20617.0
2023-12-07 12:30:00,253.14,253.5,253.13,253.3,19959.0,249.5973,249.9523,249.5874,249.7551,19959.0
2023-12-07 13:00:00,253.37,253.75,253.17,253.18,19263.0,249.8241,250.1988,249.6269,249.6367,19263.0
2023-12-07 13:30:00,253.25,253.66,253.24,253.57,22819.0,249.7058,250.11,249.6959,250.0213,22819.0
2023-12-07 14:00:00,253.58,253.93,253.42,253.83,24507.0,250.0311,250.3762,249.8734,250.2776,24507.0
2023-12-07 14:30:00,253.8,254.13,253.65,253.66,25831.0,250.2481,250.5734,250.1002,250.11,25831.0
2023-12-07 15:00:00,253.6,253.86,253.52,253.74,35231.0,250.0509,250.3072,249.972,250.1889,35231.0
2023-12-07 15:30:00,253.82,254.07,253.5,253.95,88063.0,250.2678,250.5143,249.9523,250.396,88063.0
2023-12-08 09:30:00,254.24,254.98,254.09,254.46,32039.0,250.6819,251.4115,250.534,250.8988,32039.0
2023-12-08 10:00:00,254.58,255.63,254.58,254.61,45781.0,251.0171,252.0524,251.0171,251.0467,45781.0
2023-12-08 10:30:00,254.82,254.92,254.01,254.73,21413.0,251.2538,251.3524,250.4551,251.165,21413.0
2023-12-08 11:00:00,254.62,254.69,253.27,253.63,24836.0,251.0566,251.1256,249.7255,250.0804,24836.0
2023-12-08 11:30:00,253.87,254.77,253.84,254.77,20004.0,250.3171,251.2045,250.2875,251.2045,20004.0
2023-12-08 12:00:00,254.84,255.2,254.84,255.08,25981.0,251.2735,251.6285,251.2735,251.5101,25981.0
2023-12-08 12:30:00,255.15,255.74,254.88,255.61,30365.0,251.5792,252.1609,251.3129,252.0327,30365.0
2023-12-08 13:00:00,255.71,256.49,255.62,256.24,26057.0,252.1313,252.9004,252.0426,252.6539,26057.0
2023-12-08 13:30:00,256.3,256.93,256.14,256.86,24801.0,252.7131,253.3343,252.5553,253.2652,24801.0
2023-12-08 14:00:00,256.87,257.41,256.61,257.38,47364.0,253.2751,253.8075,253.0187,253.778,47364.0
2023-12-08 14:30:00,257.4,257.89,257.38,257.71,52129.0,253.7977,254.2808,253.778,254.1033,52129.0
2023-12-08 15:00:00,257.71,258.15,257.46,257.94,53581.0,254.1033,254.5372,253.8568,254.3301,53581.0
2023-12-08 15:30:00,257.91,258.07,257.21,257.46,495153.0,254.3005,254.4583,253.6103,253.8568,495153.0
2023-12-11 09:30:00,256.11,259.72,255.73,258.61,94268.0,252.5257,256.0852,252.151,254.9907,94268.0
2023-12-11 10:00:00,258.58,259.4,258.41,258.82,99352.0,254.9612,255.7697,254.7935,255.1978,99352.0
2023-12-11 10:30:00,258.74,258.94,258.37,258.81,49054.0,255.1189,255.3161,254.7541,255.1879,49054.0
2023-12-11 11:00:00,258.88,259.55,258.71,259.55,63539.0,255.257,255.9176,255.0893,255.9176,63539.0
2023-12-11 11:30:00,259.47,260.73,259.02,260.54,45324.0,255.8387,257.0811,255.395,256.8937,45324.0
2023-12-11 12:00:00,260.69,260.69,259.87,259.88,22169.0,257.0416,257.0416,256.2331,256.243,22169.0
2023-12-11 12:30:00,259.92,260.33,259.8,260.17,24268.0,256.2824,256.6867,256.1641,256.5289,24268.0
2023-12-11 13:00:00,260.1,260.6,259.95,260.6,21448.0,256.4599,256.9529,256.312,256.9529,21448.0
2023-12-11 13:30:00,260.59,261.33,260.51,261.19,40839.0,256.943,257.6727,256.8642,257.5346,40839.0
2023-12-11 14:00:00,261.19,261.25,260.66,261.03,28277.0,257.5346,257.5938,257.0121,257.3769,28277.0
2023-12-11 14:30:00,261.06,261.61,261.0,261.24,29214.0,257.4065,257.9488,257.3473,257.5839,29214.0
2023-12-11 15:00:00,261.22,261.43,260.94,261.24,50046.0,257.5642,257.7713,257.2881,257.5839,50046.0
2023-12-11 15:30:00,261.2,262.18,260.92,262.02,263788.0,257.5445,258.5108,257.2684,258.353,263788.0
2023-12-12 09:30:00,262.69,262.84,260.79,261.82,103792.0,259.0136,259.1615,257.1402,258.1558,103792.0
2023-12-12 10:00:00,261.78,262.45,261.54,262.12,28767.0,258.1164,258.777,257.8797,258.4516,28767.0
2023-12-12 10:30:00,262.1,262.56,261.86,262.23,18078.0,258.4319,258.8855,258.1953,258.5601,18078.0
2023-12-12 11:00:00,262.32,262.54,262.15,262.36,40460.0,258.6488,258.8657,258.4812,258.6883,40460.0
2023-12-12 11:30:00,262.44,262.93,262.31,262.93,39833.0,258.7671,259.2503,258.639,259.2503,39833.0
2023-12-12 12:00:00,262.89,263.7,262.86,263.49,21808.0,259.2108,260.0095,259.1813,259.8024,21808.0
2023-12-12 12:30:00,263.53,263.53,262.56,262.81,20229.0,259.8419,259.8419,258.8855,259.132,20229.0
2023-12-12 13:00:00,262.81,263.07,262.68,262.88,27237.0,259.132,259.3883,259.0038,259.201,27237.0
2023-12-12 13:30:00,262.94,263.16,262.87,262.91,26315.0,259.2601,259.4771,259.1911,259.2306,26315.0
2023-12-12 14:00:00,262.93,262.93,262.35,262.68,44246.0,259.2503,259.2503,258.6784,259.0038,44246.0
2023-12-12 14:30:00,262.68,263.06,262.6,262.99,45734.0,259.0038,259.3785,258.9249,259.3094,45734.0
2023-12-12 15:00:00,262.99,263.3,262.67,262.91,39907.0,259.3094,259.6151,258.9939,259.2306,39907.0
2023-12-12 15:30:00,262.95,263.14,262.67,263.14,243139.0,259.27,259.4573,258.9939,259.4573,243139.0
2023-12-13 09:30:00,262.99,262.99,261.31,262.31,34653.0,259.8894,259.8894,258.2292,259.2174,34653.0
2023-12-13 10:00:00,262.2,262.38,261.92,262.36,25741.0,259.1087,259.2866,258.832,259.2668,25741.0
2023-12-13 10:30:00,262.36,263.14,262.0,262.76,24822.0,259.2668,260.0376,258.9111,259.6621,24822.0
2023-12-13 11:00:00,262.77,262.95,262.1,262.32,109604.0,259.672,259.8499,259.0099,259.2273,109604.0
2023-12-13 11:30:00,262.22,262.43,261.99,262.0,35270.0,259.1285,259.336,258.9012,258.9111,35270.0
2023-12-13 12:00:00,262.0,262.36,261.95,262.16,22903.0,258.9111,259.2668,258.8617,259.0692,22903.0
2023-12-13 12:30:00,262.15,262.66,262.14,262.65,20552.0,259.0593,259.5633,259.0494,259.5534,20552.0
2023-12-13 13:00:00,262.64,262.67,262.38,262.47,14423.0,259.5435,259.5732,259.2866,259.3755,14423.0
2023-12-13 13:30:00,262.42,263.18,262.29,263.0,23890.0,259.3261,260.0772,259.1977,259.8993,23890.0
2023-12-13 14:00:00,263.16,265.64,263.0,265.63,37050.0,260.0574,262.5082,259.8993,262.4983,37050.0
2023-12-13 14:30:00,265.55,267.98,265.44,267.87,59961.0,262.4192,264.8206,262.3105,264.7119,59961.0
2023-12-13 15:00:00,267.85,268.63,266.79,266.91,111182.0,264.6921,265.4629,263.6446,263.7632,111182.0
2023-12-13 15:30:00,266.84,268.75,266.78,268.27,207241.0,263.694,265.5815,263.6347,265.1072,207241.0
2023-12-14 09:30:00,271.23,275.74,271.21,275.62,118001.0,268.0323,272.4891,268.0125,272.3705,118001.0
2023-12-14 10:00:00,275.64,276.74,274.96,275.37,103538.0,272.3903,273.4773,271.7183,272.1234,103538.0
2023-12-14 10:30:00,275.27,275.93,274.76,275.78,78493.0,272.0246,272.6768,271.5206,272.5286,78493.0
2023-12-14 11:00:00,275.78,276.54,275.35,275.67,60824.0,272.5286,273.2797,272.1037,272.4199,60824.0
2023-12-14 11:30:00,275.73,275.89,275.0,275.49,49793.0,272.4792,272.6373,271.7578,272.242,49793.0
2023-12-14 12:00:00,275.6,276.34,275.6,275.71,31113.0,272.3507,273.082,272.3507,272.4594,31113.0
2023-12-14 12:30:00,275.69,276.29,275.29,275.59,54821.0,272.4397,273.0326,272.0444,272.3409,54821.0
2023-12-14 13:00:00,275.51,275.54,274.94,275.04,53478.0,272.2618,272.2914,271.6985,271.7973,53478.0
2023-12-14 13:30:00,275.05,275.42,274.37,274.83,90465.0,271.8072,272.1729,271.1352,271.5898,90465.0
2023-12-14 14:00:00,274.91,276.27,274.76,275.53,66155.0,271.6689,273.0128,271.5206,272.2816,66155.0
2023-12-14 14:30:00,275.54,275.56,274.96,275.43,43572.0,272.2914,272.3112,271.7183,272.1827,43572.0
2023-12-14 15:00:00,275.47,276.49,275.4,276.35,68232.0,272.2223,273.2302,272.1531,273.0919,68232.0
2023-12-14 15:30:00,276.38,276.78,275.39,275.84,340811.0,273.1215,273.5168,272.1432,272.5879,340811.0
2023-12-15 09:30:00,274.47,274.65,270.11,271.39,287626.0,271.2341,271.4119,266.9255,268.1904,287626.0
2023-12-15 10:00:00,271.52,271.74,270.9,271.61,45435.0,268.3188,268.5362,267.7061,268.4078,45435.0
2023-12-15 10:30:00,271.44,272.56,271.43,272.29,29210.0,268.2398,269.3466,268.2299,269.0798,29210.0
2023-12-15 11:00:00,272.38,272.76,271.62,271.77,21688.0,269.1687,269.5442,268.4177,268.5659,21688.0
2023-12-15 11:30:00,271.71,272.21,271.59,272.03,23914.0,268.5066,269.0007,268.388,268.8228,23914.0
2023-12-15 12:00:00,272.08,272.13,271.13,271.13,24666.0,268.8722,268.9216,267.9334,267.9334,24666.0
2023-12-15 12:30:00,271.06,271.27,270.77,271.04,31183.0,267.8643,268.0718,267.5777,267.8445,31183.0
2023-12-15 13:00:00,271.11,271.34,270.64,270.92,18424.0,267.9137,268.141,267.4492,267.7259,18424.0
2023-12-15 13:30:00,271.01,271.02,270.13,270.39,39254.0,267.8148,267.8247,266.9452,267.2022,39254.0
2023-12-15 14:00:00,270.28,270.36,269.94,270.0,26441.0,267.0935,267.1725,266.7575,266.8168,26441.0
2023-12-15 14:30:00,270.09,270.25,269.29,269.59,73931.0,266.9057,267.0638,266.1151,266.4116,73931.0
2023-12-15 15:00:00,269.77,269.93,269.47,269.54,50031.0,266.5895,266.7476,266.293,266.3622,50031.0
2023-12-15 15:30:00,269.59,270.7,268.84,270.31,255791.0,266.4116,267.5085,265.6704,267.1231,255791.0
2023-12-18 09:30:00,271.44,271.44,268.79,269.23,36733.0,268.2398,268.2398,265.621,266.0558,36733.0
2023-12-18 10:00:00,269.43,270.32,268.81,268.81,18959.0,266.2535,267.133,265.6408,265.6408,18959.0
2023-12-18 10:30:00,268.85,269.05,268.18,268.64,19796.0,265.6803,265.878,265.0182,265.4728,19796.0
2023-12-18 11:00:00,268.52,268.74,268.2,268.32,57821.0,265.3542,265.5716,265.038,265.1566,57821.0
2023-12-18 11:30:00,268.41,268.89,268.31,268.48,32557.0,265.2455,265.7198,265.1467,265.3147,32557.0
2023-12-18 12:00:00,268.49,268.63,268.14,268.45,30977.0,265.3246,265.4629,264.9787,265.285,30977.0
2023-12-18 12:30:00,268.37,268.69,268.33,268.54,14561.0,265.206,265.5222,265.1664,265.374,14561.0
2023-12-18 13:00:00,268.53,268.57,267.59,267.63,19206.0,265.3641,265.4036,264.4352,264.4747,19206.0
2023-12-18 13:30:00,267.63,267.69,267.1,267.22,15254.0,264.4747,264.534,263.9509,264.0695,15254.0
2023-12-18 14:00:00,267.21,267.49,267.08,267.21,14583.0,264.0596,264.3363,263.9312,264.0596,14583.0
2023-12-18 14:30:00,267.18,267.69,266.94,267.63,21025.0,264.03,264.534,263.7928,264.4747,21025.0
2023-12-18 15:00:00,267.51,267.83,267.48,267.54,19391.0,264.3561,264.6723,264.3265,264.3858,19391.0
2023-12-18 15:30:00,267.5,267.54,266.82,267.08,84464.0,264.3462,264.3858,263.6742,263.9312,84464.0
2023-12-19 09:30:00,267.94,268.2,266.59,268.06,135153.0,264.781,265.038,263.447,264.8996,135153.0
2023-12-19 10:00:00,268.0,268.01,266.78,267.25,21077.0,264.8403,264.8502,263.6347,264.0992,21077.0
2023-12-19 10:30:00,267.21,267.67,266.3,266.65,29197.0,264.0596,264.5142,263.1604,263.5063,29197.0
2023-12-19 11:00:00,266.67,267.27,266.57,266.59,80715.0,263.526,264.1189,263.4272,263.447,80715.0
2023-12-19 11:30:00,266.59,267.07,266.38,266.84,19736.0,263.447,263.9213,263.2394,263.694,19736.0
2023-12-19 12:00:00,266.99,267.05,266.8,266.82,14220.0,263.8422,263.9015,263.6545,263.6742,14220.0
2023-12-19 12:30:00,266.71,267.49,266.71,267.35,13605.0,263.5655,264.3363,263.5655,264.198,13605.0
2023-12-19 13:00:00,267.35,267.54,267.15,267.44,16307.0,264.198,264.3858,264.0004,264.2869,16307.0
2023-12-19 13:30:00,267.47,268.26,267.42,268.25,21925.0,264.3166,265.0973,264.2672,265.0874,21925.0
2023-12-19 14:00:00,268.24,268.25,267.74,268.25,28563.0,265.0775,265.0874,264.5834,265.0874,28563.0
2023-12-19 14:30:00,268.2,268.41,267.78,268.02,33818.0,265.038,265.2455,264.6229,264.8601,33818.0
2023-12-19 15:00:00,268.04,268.69,267.75,268.64,62256.0,264.8799,265.5222,264.5933,265.4728,62256.0
2023-12-19 15:30:00,268.74,269.26,268.56,269.22,146024.0,265.5716,266.0855,265.3937,266.046,146024.0
2023-12-20 09:30:00,269.19,270.35,267.89,269.16,39094.0,266.0163,267.1626,264.7316,265.9867,39094.0
2023-12-20 10:00:00,269.19,269.7,268.14,268.43,24106.0,266.0163,266.5203,264.9787,265.2653,24106.0
2023-12-20 10:30:00,268.67,268.85,267.8,268.11,38228.0,265.5024,265.6803,264.6427,264.949,38228.0
2023-12-20 11:00:00,268.1,268.26,267.03,267.5,42257.0,264.9392,265.0973,263.8818,264.3462,42257.0
2023-12-20 11:30:00,267.49,267.97,267.17,267.71,34975.0,264.3363,264.8107,264.0201,264.5538,34975.0
2023-12-20 12:00:00,267.81,268.37,267.8,268.26,9425.0,264.6526,265.206,264.6427,265.0973,9425.0
2023-12-20 12:30:00,268.34,268.91,268.06,268.91,13674.0,265.1763,265.7396,264.8996,265.7396,13674.0
2023-12-20 13:00:00,268.87,268.94,268.01,268.13,6067.0,265.7001,265.7693,264.8502,264.9688,6067.0
2023-12-20 13:30:00,268.17,268.46,268.14,268.25,8686.0,265.0083,265.2949,264.9787,265.0874,8686.0
2023-12-20 14:00:00,268.11,268.11,267.58,267.88,19597.0,264.949,264.949,264.4253,264.7218,19597.0
2023-12-20 14:30:00,267.9,267.94,266.05,266.05,34862.0,264.7415,264.781,262.9133,262.9133,34862.0
2023-12-20 15:00:00,265.95,266.3,264.76,265.11,33349.0,262.8145,263.1604,261.6385,261.9844,33349.0
2023-12-20 15:30:00,265.11,265.32,263.22,263.46,164770.0,261.9844,262.1919,260.1167,260.3539,164770.0
2023-12-21 09:30:00,265.81,268.51,265.75,268.12,51792.0,262.6762,265.3443,262.6169,264.9589,51792.0
2023-12-21 10:00:00,268.01,268.2,266.85,266.86,16570.0,264.8502,265.038,263.7039,263.7138,16570.0
2023-12-21 10:30:00,266.86,267.74,266.84,267.32,17375.0,263.7138,264.5834,263.694,264.1684,17375.0
2023-12-21 11:00:00,267.46,268.1,267.13,268.03,16741.0,264.3067,264.9392,263.9806,264.87,16741.0
2023-12-21 11:30:00,268.01,268.04,267.14,267.21,11282.0,264.8502,264.8799,263.9905,264.0596,11282.0
2023-12-21 12:00:00,266.84,267.09,266.14,266.3,12339.0,263.694,263.9411,263.0023,263.1604,12339.0
2023-12-21 12:30:00,266.43,266.87,265.91,266.11,10826.0,263.2888,263.7237,262.775,262.9726,10826.0
2023-12-21 13:00:00,266.25,266.7,265.88,266.7,26481.0,263.111,263.5557,262.7453,263.5557,26481.0
2023-12-21 13:30:00,266.88,267.21,266.63,267.04,10776.0,263.7335,264.0596,263.4865,263.8917,10776.0
2023-12-21 14:00:00,267.19,267.63,266.95,267.31,9148.0,264.0399,264.4747,263.8027,264.1585,9148.0
2023-12-21 14:30:00,267.17,267.66,266.85,267.11,15812.0,264.0201,264.5043,263.7039,263.9608,15812.0
2023-12-21 15:00:00,267.15,268.24,267.04,268.24,22960.0,264.0004,265.0775,263.8917,265.0775,22960.0
2023-12-21 15:30:00,268.33,268.97,268.05,268.67,120774.0,265.1664,265.7989,264.8897,265.5024,120774.0
2023-12-22 09:30:00,269.78,270.54,268.01,270.16,31586.0,266.5993,267.3504,264.8502,266.9749,31586.0
2023-12-22 10:00:00,270.05,270.9,269.93,270.9,19896.0,266.8662,267.7061,266.7476,267.7061,19896.0
2023-12-22 10:30:00,270.92,270.92,270.37,270.61,14099.0,267.7259,267.7259,267.1824,267.4196,14099.0
2023-12-22 11:00:00,270.3,270.52,269.61,270.5,13832.0,267.1132,267.3306,266.4314,267.3109,13832.0
2023-12-22 11:30:00,270.59,270.68,270.24,270.45,30630.0,267.3998,267.4887,267.0539,267.2615,30630.0
2023-12-22 12:00:00,270.38,270.58,269.54,270.1,14551.0,267.1923,267.3899,266.3622,266.9156,14551.0
2023-12-22 12:30:00,269.95,270.29,269.77,270.19,8976.0,266.7673,267.1033,266.5895,267.0045,8976.0
2023-12-22 13:00:00,270.24,270.53,270.2,270.2,6663.0,267.0539,267.3405,267.0144,267.0144,6663.0
2023-12-22 13:30:00,270.19,270.19,269.93,270.07,12500.0,267.0045,267.0045,266.7476,266.8859,12500.0
2023-12-22 14:00:00,269.9,269.99,268.8,268.82,13082.0,266.7179,266.8069,265.6309,265.6507,13082.0
2023-12-22 14:30:00,268.8,270.2,268.68,270.2,11738.0,265.6309,267.0144,265.5123,267.0144,11738.0
2023-12-22 15:00:00,270.23,270.43,269.91,270.41,20833.0,267.044,267.2417,266.7278,267.2219,20833.0
2023-12-22 15:30:00,270.38,270.44,269.63,269.95,103439.0,267.1923,267.2516,266.4511,266.7673,103439.0
2023-12-26 09:30:00,270.33,271.91,269.8,270.92,16532.0,267.1429,268.7042,266.6191,267.7259,16532.0
2023-12-26 10:00:00,270.92,271.18,270.6,270.81,28067.0,267.7259,267.9828,267.4097,267.6172,28067.0
2023-12-26 10:30:00,270.83,271.11,270.65,270.74,12465.0,267.637,267.9137,267.4591,267.548,12465.0
2023-12-26 11:00:00,270.8,271.21,270.6,271.04,19164.0,267.6073,268.0125,267.4097,267.8445,19164.0
2023-12-26 11:30:00,271.13,271.33,271.09,271.33,8838.0,267.9334,268.1311,267.8939,268.1311,8838.0
2023-12-26 12:00:00,271.24,271.9,271.24,271.84,8958.0,268.0421,268.6944,268.0421,268.6351,8958.0
2023-12-26 12:30:00,271.77,271.92,271.59,271.66,6755.0,268.5659,268.7141,268.388,268.4572,6755.0
2023-12-26 13:00:00,271.59,272.26,271.59,272.12,9533.0,268.388,269.0501,268.388,268.9118,9533.0
2023-12-26 13:30:00,272.17,272.28,272.12,272.22,8246.0,268.9612,269.0699,268.9118,269.0106,8246.0
2023-12-26 14:00:00,272.22,272.43,272.15,272.28,17170.0,269.0106,269.2181,268.9414,269.0699,17170.0
2023-12-26 14:30:00,272.28,272.72,272.27,272.66,15992.0,269.0699,269.5047,269.06,269.4454,15992.0
2023-12-26 15:00:00,272.59,273.07,272.37,272.87,18392.0,269.3762,269.8506,269.1588,269.6529,18392.0
2023-12-26 15:30:00,272.85,272.95,271.45,271.7,84242.0,269.6332,269.732,268.2497,268.4967,84242.0
2023-12-27 09:30:00,271.19,271.89,270.27,271.51,23338.0,267.9927,268.6845,267.0836,268.309,23338.0
2023-12-27 10:00:00,271.37,271.79,270.37,270.69,56488.0,268.1706,268.5857,267.1824,267.4986,56488.0
2023-12-27 10:30:00,270.78,270.78,270.14,270.14,11389.0,267.5876,267.5876,266.9551,266.9551,11389.0
2023-12-27 11:00:00,270.07,270.6,270.07,270.51,10827.0,266.8859,267.4097,266.8859,267.3207,10827.0
2023-12-27 11:30:00,270.55,271.0,270.52,270.96,8354.0,267.3603,267.805,267.3306,267.7654,8354.0
2023-12-27 12:00:00,270.83,271.12,270.69,270.83,6795.0,267.637,267.9236,267.4986,267.637,6795.0
2023-12-27 12:30:00,270.69,270.96,270.65,270.76,4736.0,267.4986,267.7654,267.4591,267.5678,4736.0
2023-12-27 13:00:00,270.89,271.49,270.85,271.48,8004.0,267.6963,268.2892,267.6567,268.2793,8004.0
2023-12-27 13:30:00,271.52,271.52,270.87,270.93,5840.0,268.3188,268.3188,267.6765,267.7358,5840.0
2023-12-27 14:00:00,270.82,271.28,270.3,271.28,10670.0,267.6271,268.0817,267.1132,268.0817,10670.0
2023-12-27 14:30:00,271.18,271.22,270.77,270.99,12889.0,267.9828,268.0224,267.5777,267.7951,12889.0
2023-12-27 15:00:00,270.98,271.19,270.76,270.88,10316.0,267.7852,267.9927,267.5678,267.6864,10316.0
2023-12-27 15:30:00,270.82,271.33,270.37,271.26,49554.0,267.6271,268.1311,267.1824,268.0619,49554.0
2023-12-28 09:30:00,270.99,272.61,270.76,272.6,41064.0,267.7951,269.396,267.5678,269.3861,41064.0
2023-12-28 10:00:00,272.52,272.58,271.81,271.87,7025.0,269.307,269.3663,268.6054,268.6647,7025.0
2023-12-28 10:30:00,272.06,272.12,271.43,271.44,17177.0,268.8525,268.9118,268.2299,268.2398,17177.0
2023-12-28 11:00:00,271.37,271.56,270.9,271.12,15847.0,268.1706,268.3584,267.7061,267.9236,15847.0
2023-12-28 11:30:00,270.99,271.33,270.88,271.22,14997.0,267.7951,268.1311,267.6864,268.0224,14997.0
2023-12-28 12:00:00,271.34,271.48,271.05,271.06,7664.0,268.141,268.2793,267.8544,267.8643,7664.0
2023-12-28 12:30:00,270.98,271.23,270.98,271.09,9377.0,267.7852,268.0323,267.7852,267.8939,9377.0
2023-12-28 13:00:00,271.09,271.1,270.52,270.62,9591.0,267.8939,267.9038,267.3306,267.4294,9591.0
2023-12-28 13:30:00,270.59,271.02,270.54,270.56,12166.0,267.3998,267.8247,267.3504,267.3702,12166.0
2023-12-28 14:00:00,270.47,270.84,270.29,270.84,12871.0,267.2812,267.6469,267.1033,267.6469,12871.0
2023-12-28 14:30:00,270.84,271.0,270.45,270.54,11836.0,267.6469,267.805,267.2615,267.3504,11836.0
2023-12-28 15:00:00,270.36,270.88,270.36,270.6,14107.0,267.1725,267.6864,267.1725,267.4097,14107.0
2023-12-28 15:30:00,270.65,271.03,270.34,270.61,71649.0,267.4591,267.8346,267.1527,267.4196,71649.0
2023-12-29 09:30:00,269.89,271.9,269.71,270.6,25663.0,266.7081,268.6944,266.5302,267.4097,25663.0
2023-12-29 10:00:00,270.78,271.71,270.75,271.54,13274.0,267.5876,268.5066,267.5579,268.3386,13274.0
2023-12-29 10:30:00,271.4,271.9,271.21,271.84,12036.0,268.2003,268.6944,268.0125,268.6351,12036.0
2023-12-29 11:00:00,271.76,272.29,271.01,271.01,10777.0,268.556,269.0798,267.8148,267.8148,10777.0
2023-12-29 11:30:00,271.18,271.19,270.45,270.48,10391.0,267.9828,267.9927,267.2615,267.2911,10391.0
2023-12-29 12:00:00,270.66,270.66,269.89,270.19,10268.0,267.469,267.469,266.7081,267.0045,10268.0
2023-12-29 12:30:00,270.08,271.12,270.08,271.05,7174.0,266.8958,267.9236,266.8958,267.8544,7174.0
2023-12-29 13:00:00,271.15,271.55,270.69,270.82,10482.0,267.9532,268.3485,267.4986,267.6271,10482.0
2023-12-29 13:30:00,270.93,271.33,270.92,271.06,10759.0,267.7358,268.1311,267.7259,267.8643,10759.0
2023-12-29 14:00:00,271.03,271.13,270.83,270.88,10628.0,267.8346,267.9334,267.637,267.6864,10628.0
2023-12-29 14:30:00,270.92,271.36,270.83,271.3,10911.0,267.7259,268.1607,267.637,268.1014,10911.0
2023-12-29 15:00:00,271.19,271.4,270.82,271.26,16420.0,267.9927,268.2003,267.6271,268.0619,16420.0
2023-12-29 15:30:00,271.32,271.39,270.3,270.72,102249.0,268.1212,268.1904,267.1132,267.5283,102249.0
2024-01-02 09:30:00,269.5,273.89,268.8,273.69,50684.0,266.3227,270.6609,265.6309,270.4633,50684.0
2024-01-02 10:00:00,273.91,274.81,273.4,273.64,53485.0,270.6807,271.57,270.1767,270.4138,53485.0
2024-01-02 10:30:00,273.3,274.26,272.88,272.98,31692.0,270.0778,271.0265,269.6628,269.7616,31692.0
2024-01-02 11:00:00,273.02,273.49,272.84,273.22,21437.0,269.8012,270.2656,269.6233,269.9988,21437.0
2024-01-02 11:30:00,273.21,273.58,272.38,273.56,17566.0,269.9889,270.3545,269.1687,270.3348,17566.0
2024-01-02 12:00:00,273.68,274.45,273.36,274.33,15592.0,270.4534,271.2143,270.1371,271.0957,15592.0
2024-01-02 12:30:00,274.35,274.88,274.35,274.47,20387.0,271.1155,271.6392,271.1155,271.2341,20387.0
2024-01-02 13:00:00,274.44,274.96,274.34,274.86,20919.0,271.2044,271.7183,271.1056,271.6195,20919.0
2024-01-02 13:30:00,274.87,275.26,274.68,274.87,12263.0,271.6293,272.0147,271.4416,271.6293,12263.0
2024-01-02 14:00:00,274.96,275.08,274.41,274.63,20853.0,271.7183,271.8369,271.1748,271.3922,20853.0
2024-01-02 14:30:00,274.63,274.75,273.81,274.31,27982.0,271.3922,271.5108,270.5818,271.0759,27982.0
2024-01-02 15:00:00,274.27,274.54,273.64,274.12,32632.0,271.0364,271.3032,270.4138,270.8882,32632.0
2024-01-02 15:30:00,273.99,275.43,273.63,275.32,145445.0,270.7597,272.1827,270.404,272.074,145445.0
2024-01-03 09:30:00,273.93,275.34,272.92,274.69,56048.0,270.7004,272.0938,269.7023,271.4515,56048.0
2024-01-03 10:00:00,275.5,275.59,272.88,273.5,34098.0,272.2519,272.3409,269.6628,270.2755,34098.0
2024-01-03 10:30:00,273.15,273.16,270.77,271.44,42332.0,269.9296,269.9395,267.5777,268.2398,42332.0
2024-01-03 11:00:00,271.57,271.85,270.85,271.57,21229.0,268.3682,268.6449,267.6567,268.3682,21229.0
2024-01-03 11:30:00,271.79,271.79,271.13,271.54,12298.0,268.5857,268.5857,267.9334,268.3386,12298.0
2024-01-03 12:00:00,271.57,272.02,271.54,271.68,22015.0,268.3682,268.8129,268.3386,268.4769,22015.0
2024-01-03 12:30:00,271.79,272.73,271.64,272.63,30491.0,268.5857,269.5146,268.4374,269.4157,30491.0
2024-01-03 13:00:00,272.79,273.24,272.58,273.06,16730.0,269.5739,270.0186,269.3663,269.8407,16730.0
2024-01-03 13:30:00,272.95,273.24,272.25,273.16,15261.0,269.732,270.0186,269.0402,269.9395,15261.0
2024-01-03 14:00:00,273.18,273.82,272.55,273.82,32828.0,269.9593,270.5917,269.3367,270.5917,32828.0
2024-01-03 14:30:00,273.82,273.82,273.14,273.18,20795.0,270.5917,270.5917,269.9197,269.9593,20795.0
2024-01-03 15:00:00,273.21,273.22,272.05,272.38,29387.0,269.9889,269.9988,268.8426,269.1687,29387.0
2024-01-03 15:30:00,272.44,272.99,271.65,272.07,124418.0,269.228,269.7715,268.4473,268.8624,124418.0
2024-01-04 09:30:00,271.86,274.62,271.13,274.42,81748.0,268.6548,271.3823,267.9334,271.1846,81748.0
2024-01-04 10:00:00,274.23,275.46,273.8,275.35,23005.0,270.9969,272.2124,270.572,272.1037,23005.0
2024-01-04 10:30:00,275.25,275.66,274.79,275.61,44213.0,272.0049,272.41,271.5503,272.3606,44213.0
2024-01-04 11:00:00,275.65,276.75,275.37,276.52,18564.0,272.4001,273.4872,272.1234,273.2599,18564.0
2024-01-04 11:30:00,276.62,276.68,275.29,275.47,15661.0,273.3587,273.418,272.0444,272.2223,15661.0
2024-01-04 12:00:00,275.38,275.42,274.68,274.72,10714.0,272.1333,272.1729,271.4416,271.4811,10714.0
2024-01-04 12:30:00,274.59,274.59,273.85,274.15,12125.0,271.3526,271.3526,270.6214,270.9178,12125.0
2024-01-04 13:00:00,274.07,274.15,273.26,273.36,12565.0,270.8388,270.9178,270.0383,270.1371,12565.0
2024-01-04 13:30:00,273.35,273.49,273.09,273.23,8818.0,270.1273,270.2656,269.8703,270.0087,8818.0
2024-01-04 14:00:00,273.25,273.66,273.05,273.17,19665.0,270.0284,270.4336,269.8308,269.9494,19665.0
2024-01-04 14:30:00,273.23,273.95,273.1,273.83,19223.0,270.0087,270.7202,269.8802,270.6016,19223.0
2024-01-04 15:00:00,273.83,274.0,273.28,273.5,27480.0,270.6016,270.7696,270.0581,270.2755,27480.0
2024-01-04 15:30:00,273.48,273.54,272.63,273.1,87293.0,270.2557,270.315,269.4157,269.8802,87293.0
2024-01-05 09:30:00,272.87,276.46,272.82,276.43,54959.0,269.6529,273.2006,269.6035,273.1709,54959.0
2024-01-05 10:00:00,276.43,278.7,276.36,278.31,56075.0,273.1709,275.4142,273.1018,275.0288,56075.0
2024-01-05 10:30:00,278.31,278.85,278.04,278.41,37400.0,275.0288,275.5624,274.762,275.1276,37400.0
2024-01-05 11:00:00,278.32,278.58,276.04,276.5,22721.0,275.0387,275.2956,272.7855,273.2401,22721.0
2024-01-05 11:30:00,276.6,276.6,275.35,275.48,24067.0,273.3389,273.3389,272.1037,272.2321,24067.0
2024-01-05 12:00:00,275.45,275.61,274.6,274.79,18776.0,272.2025,272.3606,271.3625,271.5503,18776.0
2024-01-05 12:30:00,274.8,274.97,274.54,274.66,13204.0,271.5602,271.7282,271.3032,271.4218,13204.0
2024-01-05 13:00:00,274.63,274.71,273.78,274.48,11673.0,271.3922,271.4712,270.5522,271.2439,11673.0
2024-01-05 13:30:00,274.59,275.16,274.51,275.05,14670.0,271.3526,271.9159,271.2736,271.8072,14670.0
2024-01-05 14:00:00,275.04,275.18,274.7,274.99,15972.0,271.7973,271.9357,271.4613,271.7479,15972.0
2024-01-05 14:30:00,275.12,275.23,274.39,274.42,15090.0,271.8764,271.9851,271.155,271.1846,15090.0
2024-01-05 15:00:00,274.44,275.31,274.24,275.31,32890.0,271.2044,272.0642,271.0068,272.0642,32890.0
2024-01-05 15:30:00,275.25,275.98,274.73,275.92,87071.0,272.0049,272.7263,271.491,272.667,87071.0
2024-01-08 09:30:00,276.85,278.82,276.57,278.61,35146.0,273.586,275.5328,273.3093,275.3252,35146.0
2024-01-08 10:00:00,278.76,279.79,277.75,278.86,42102.0,275.4735,276.4913,274.4754,275.5723,42102.0
2024-01-08 10:30:00,278.82,279.19,278.1,278.39,15071.0,275.5328,275.8984,274.8213,275.1078,15071.0
2024-01-08 11:00:00,278.4,279.62,278.37,279.44,28166.0,275.1177,276.3233,275.0881,276.1455,28166.0
2024-01-08 11:30:00,279.48,279.62,278.94,279.38,39700.0,276.185,276.3233,275.6514,276.0862,39700.0
2024-01-08 12:00:00,279.47,279.63,279.05,279.06,19529.0,276.1751,276.3332,275.7601,275.7699,19529.0
2024-01-08 12:30:00,279.09,279.28,278.72,278.85,10546.0,275.7996,275.9873,275.4339,275.5624,10546.0
2024-01-08 13:00:00,278.87,279.45,278.85,279.35,9011.0,275.5822,276.1553,275.5624,276.0565,9011.0
2024-01-08 13:30:00,279.34,279.6,279.27,279.5,11673.0,276.0466,276.3036,275.9775,276.2048,11673.0
2024-01-08 14:00:00,279.53,280.16,279.14,280.11,27414.0,276.2344,276.857,275.849,276.8076,27414.0
2024-01-08 14:30:00,280.2,281.14,280.04,280.83,24356.0,276.8965,277.8254,276.7384,277.5191,24356.0
2024-01-08 15:00:00,280.73,281.16,280.34,281.02,29289.0,277.4203,277.8452,277.0348,277.7068,29289.0
2024-01-08 15:30:00,281.02,281.69,280.8,281.54,70801.0,277.7068,278.3689,277.4894,278.2207,70801.0
2024-01-09 09:30:00,280.28,281.75,279.83,280.19,33916.0,276.9756,278.4282,276.5309,276.8866,33916.0
2024-01-09 10:00:00,280.38,280.96,280.02,280.26,17929.0,277.0744,277.6475,276.7186,276.9558,17929.0
2024-01-09 10:30:00,280.22,280.5,279.89,279.9,19744.0,276.9163,277.193,276.5902,276.6,19744.0
2024-01-09 11:00:00,279.92,280.15,279.71,280.06,16904.0,276.6198,276.8471,276.4123,276.7582,16904.0
2024-01-09 11:30:00,280.2,280.6,280.0,280.59,14413.0,276.8965,277.2918,276.6989,277.2819,14413.0
2024-01-09 12:00:00,280.63,281.32,280.45,281.32,11479.0,277.3214,278.0033,277.1436,278.0033,11479.0
2024-01-09 12:30:00,281.27,281.66,281.26,281.26,6028.0,277.9539,278.3393,277.944,277.944,6028.0
2024-01-09 13:00:00,281.35,281.63,280.74,280.87,8366.0,278.0329,278.3096,277.4301,277.5586,8366.0
2024-01-09 13:30:00,280.77,281.13,280.24,281.1,11083.0,277.4598,277.8155,276.936,277.7859,11083.0
2024-01-09 14:00:00,281.12,281.12,280.55,280.63,7187.0,277.8057,277.8057,277.2424,277.3214,7187.0
2024-01-09 14:30:00,280.53,280.67,279.98,280.33,13679.0,277.2226,277.361,276.6791,277.025,13679.0
2024-01-09 15:00:00,280.44,280.51,279.59,279.77,31975.0,277.1337,277.2028,276.2937,276.4716,31975.0
2024-01-09 15:30:00,279.76,279.76,278.84,279.38,110483.0,276.4617,276.4617,275.5525,276.0862,110483.0
2024-01-10 09:30:00,278.95,281.26,278.95,279.68,36373.0,275.6612,277.944,275.6612,276.3826,36373.0
2024-01-10 10:00:00,279.69,280.1,278.97,279.52,25006.0,276.3925,276.7977,275.681,276.2245,25006.0
2024-01-10 10:30:00,279.52,279.76,278.55,278.71,20681.0,276.2245,276.4617,275.266,275.4241,20681.0
2024-01-10 11:00:00,278.64,280.29,278.26,280.29,27302.0,275.3549,276.9854,274.9794,276.9854,27302.0
2024-01-10 11:30:00,280.18,280.73,280.09,280.68,21991.0,276.8767,277.4203,276.7878,277.3708,21991.0
2024-01-10 12:00:00,280.68,281.46,280.42,281.46,18024.0,277.3708,278.1416,277.1139,278.1416,18024.0
2024-01-10 12:30:00,281.39,281.72,280.93,280.93,19945.0,278.0725,278.3986,277.6179,277.6179,19945.0
2024-01-10 13:00:00,280.93,281.69,280.58,281.25,9819.0,277.6179,278.3689,277.272,277.9341,9819.0
2024-01-10 13:30:00,281.18,281.74,280.97,281.72,11467.0,277.8649,278.4183,277.6574,278.3986,11467.0
2024-01-10 14:00:00,281.65,282.15,281.52,282.15,23199.0,278.3294,278.8235,278.2009,278.8235,23199.0
2024-01-10 14:30:00,282.14,282.93,281.71,282.86,33417.0,278.8136,279.5943,278.3887,279.5251,33417.0
2024-01-10 15:00:00,282.9,283.1,281.82,282.49,60911.0,279.5647,279.7623,278.4974,279.1595,60911.0
2024-01-10 15:30:00,282.46,282.7,281.7,282.51,114576.0,279.1299,279.367,278.3788,279.1793,114576.0
2024-01-11 09:30:00,282.5,283.83,281.83,283.52,36169.0,279.1694,280.4837,278.5073,280.1774,36169.0
2024-01-11 10:00:00,283.61,283.61,282.14,282.62,46677.0,280.2663,280.2663,278.8136,279.288,46677.0
2024-01-11 10:30:00,282.76,283.26,282.45,282.46,33997.0,279.4263,279.9204,279.12,279.1299,33997.0
2024-01-11 11:00:00,282.47,282.78,281.28,281.96,50362.0,279.1397,279.4461,277.9638,278.6358,50362.0
2024-01-11 11:30:00,281.93,282.86,281.6,282.4,18106.0,278.6061,279.5251,278.28,279.0706,18106.0
2024-01-11 12:00:00,282.41,282.99,282.0,282.13,13822.0,279.0804,279.6536,278.6753,278.8037,13822.0
2024-01-11 12:30:00,282.12,282.91,281.84,282.75,30539.0,278.7939,279.5745,278.5172,279.4164,30539.0
2024-01-11 13:00:00,282.63,283.67,282.54,283.21,14226.0,279.2979,280.3256,279.2089,279.871,14226.0
2024-01-11 13:30:00,282.98,283.25,282.58,283.02,19581.0,279.6437,279.9105,279.2484,279.6833,19581.0
2024-01-11 14:00:00,283.05,283.48,282.96,283.48,9680.0,279.7129,280.1378,279.624,280.1378,9680.0
2024-01-11 14:30:00,283.54,283.95,283.37,283.88,17868.0,280.1971,280.6023,280.0291,280.5331,17868.0
2024-01-11 15:00:00,283.74,283.74,282.67,283.03,16924.0,280.3948,280.3948,279.3374,279.6931,16924.0
2024-01-11 15:30:00,282.96,283.34,282.48,282.53,136425.0,279.624,279.9995,279.1496,279.199,136425.0
2024-01-12 09:30:00,284.65,287.23,284.03,284.25,74315.0,281.294,283.8436,280.6813,280.8988,74315.0
2024-01-12 10:00:00,284.25,284.31,281.43,281.58,28285.0,280.8988,280.958,278.112,278.2602,28285.0
2024-01-12 10:30:00,281.35,281.77,280.94,281.5,38843.0,278.0329,278.448,277.6278,278.1812,38843.0
2024-01-12 11:00:00,281.49,281.84,281.42,281.74,31576.0,278.1713,278.5172,278.1021,278.4183,31576.0
2024-01-12 11:30:00,281.75,282.15,281.05,281.5,30001.0,278.4282,278.8235,277.7365,278.1812,30001.0
2024-01-12 12:00:00,281.49,281.93,281.15,281.74,27244.0,278.1713,278.6061,277.8353,278.4183,27244.0
2024-01-12 12:30:00,281.78,282.05,281.59,282.0,7007.0,278.4579,278.7247,278.2701,278.6753,7007.0
2024-01-12 13:00:00,282.0,282.26,281.65,281.73,12404.0,278.6753,278.9322,278.3294,278.4085,12404.0
2024-01-12 13:30:00,281.78,282.26,281.63,282.17,9112.0,278.4579,278.9322,278.3096,278.8433,9112.0
2024-01-12 14:00:00,282.15,282.26,281.43,281.5,19422.0,278.8235,278.9322,278.112,278.1812,19422.0
2024-01-12 14:30:00,281.5,282.08,281.43,281.97,35346.0,278.1812,278.7543,278.112,278.6456,35346.0
2024-01-12 15:00:00,281.98,282.1,281.67,281.93,34212.0,278.6555,278.7741,278.3492,278.6061,34212.0
2024-01-12 15:30:00,281.93,282.38,281.58,282.24,110359.0,278.6061,279.0508,278.2602,278.9124,110359.0
2024-01-16 09:30:00,280.66,281.93,279.41,280.19,42744.0,277.3511,278.6061,276.1158,276.8866,42744.0
2024-01-16 10:00:00,280.51,281.57,280.28,280.55,32316.0,277.2028,278.2503,276.9756,277.2424,32316.0
2024-01-16 10:30:00,280.61,281.62,280.45,281.11,20970.0,277.3017,278.2998,277.1436,277.7958,20970.0
2024-01-16 11:00:00,280.91,282.22,280.2,281.72,29369.0,277.5981,278.8927,276.8965,278.3986,29369.0
2024-01-16 11:30:00,281.53,281.57,280.5,280.66,32415.0,278.2108,278.2503,277.193,277.3511,32415.0
2024-01-16 12:00:00,280.59,280.7,280.0,280.31,19809.0,277.2819,277.3906,276.6989,277.0052,19809.0
2024-01-16 12:30:00,280.16,280.53,279.98,280.13,15855.0,276.857,277.2226,276.6791,276.8273,15855.0
2024-01-16 13:00:00,280.13,281.11,280.12,280.86,17031.0,276.8273,277.7958,276.8174,277.5487,17031.0
2024-01-16 13:30:00,280.94,280.94,279.5,280.05,38052.0,277.6278,277.6278,276.2048,276.7483,38052.0
2024-01-16 14:00:00,279.98,280.52,279.87,280.13,22787.0,276.6791,277.2127,276.5704,276.8273,22787.0
2024-01-16 14:30:00,280.14,280.98,279.93,280.66,21177.0,276.8372,277.6673,276.6297,277.3511,21177.0
2024-01-16 15:00:00,280.66,280.71,280.01,280.17,24992.0,277.3511,277.4005,276.7087,276.8669,24992.0
2024-01-16 15:30:00,280.2,280.81,279.83,280.8,84758.0,276.8965,277.4993,276.5309,277.4894,84758.0
2024-01-17 09:30:00,278.65,281.94,278.16,280.42,49073.0,275.3648,278.616,274.8806,277.1139,49073.0
2024-01-17 10:00:00,280.57,281.09,280.05,280.5,27030.0,277.2621,277.776,276.7483,277.193,27030.0
2024-01-17 10:30:00,280.4,280.96,280.21,280.63,23550.0,277.0941,277.6475,276.9064,277.3214,23550.0
2024-01-17 11:00:00,280.72,280.93,280.1,280.33,16517.0,277.4104,277.6179,276.7977,277.025,16517.0
2024-01-17 11:30:00,280.22,280.61,280.1,280.1,9700.0,276.9163,277.3017,276.7977,276.7977,9700.0
2024-01-17 12:00:00,280.12,280.12,279.09,279.09,7270.0,276.8174,276.8174,275.7996,275.7996,7270.0
2024-01-17 12:30:00,279.37,279.51,278.95,279.2,11290.0,276.0763,276.2146,275.6612,275.9083,11290.0
2024-01-17 13:00:00,279.23,279.28,278.14,278.24,21432.0,275.9379,275.9873,274.8608,274.9596,21432.0
2024-01-17 13:30:00,278.12,278.12,277.06,277.44,24961.0,274.841,274.841,273.7935,274.169,24961.0
2024-01-17 14:00:00,277.47,277.54,276.5,276.65,21372.0,274.1987,274.2679,273.2401,273.3884,21372.0
2024-01-17 14:30:00,276.76,277.24,276.5,277.07,27890.0,273.4971,273.9714,273.2401,273.8034,27890.0
2024-01-17 15:00:00,277.04,277.37,276.8,277.32,20502.0,273.7738,274.0999,273.5366,274.0505,20502.0
2024-01-17 15:30:00,277.37,277.89,277.07,277.86,88655.0,274.0999,274.6137,273.8034,274.5841,88655.0
2024-01-18 09:30:00,279.01,284.2,278.5,284.2,148024.0,275.7205,280.8493,275.2165,280.8493,148024.0
2024-01-18 10:00:00,284.09,285.87,282.98,283.57,68647.0,280.7406,282.4997,279.6437,280.2268,68647.0
2024-01-18 10:30:00,283.4,284.28,283.21,283.66,64247.0,280.0588,280.9284,279.871,280.3157,64247.0
2024-01-18 11:00:00,283.65,283.66,282.6,283.09,46281.0,280.3058,280.3157,279.2682,279.7524,46281.0
2024-01-18 11:30:00,282.97,282.97,281.33,281.7,71581.0,279.6338,279.6338,278.0132,278.3788,71581.0
2024-01-18 12:00:00,281.69,281.83,281.36,281.51,33723.0,278.3689,278.5073,278.0428,278.1911,33723.0
2024-01-18 12:30:00,281.5,282.1,281.4,281.97,37704.0,278.1812,278.7741,278.0824,278.6456,37704.0
2024-01-18 13:00:00,281.93,282.8,281.93,282.48,24817.0,278.6061,279.4658,278.6061,279.1496,24817.0
2024-01-18 13:30:00,282.36,283.06,282.25,282.58,14613.0,279.031,279.7228,278.9223,279.2484,14613.0
2024-01-18 14:00:00,282.55,283.18,282.54,283.18,16475.0,279.2188,279.8414,279.2089,279.8414,16475.0
2024-01-18 14:30:00,283.31,283.52,282.7,283.13,27884.0,279.9698,280.1774,279.367,279.792,27884.0
2024-01-18 15:00:00,283.13,284.27,282.84,284.2,63953.0,279.792,280.9185,279.5054,280.8493,63953.0
2024-01-18 15:30:00,284.2,284.91,283.95,284.82,152622.0,280.8493,281.551,280.6023,281.462,152622.0
2024-01-19 09:30:00,286.09,287.1,283.42,285.49,89561.0,282.7171,283.7152,280.0785,282.1241,89561.0
2024-01-19 10:00:00,285.76,285.93,284.88,285.55,35459.0,282.3909,282.5589,281.5213,282.1834,35459.0
2024-01-19 10:30:00,285.67,285.86,285.37,285.49,52949.0,282.302,282.4898,282.0055,282.1241,52949.0
2024-01-19 11:00:00,285.46,285.84,285.23,285.47,18420.0,282.0945,282.47,281.8672,282.1044,18420.0
2024-01-19 11:30:00,285.46,285.76,284.98,285.3,22836.0,282.0945,282.3909,281.6201,281.9364,22836.0
2024-01-19 12:00:00,285.32,285.61,285.09,285.5,21278.0,281.9561,282.2427,281.7288,282.134,21278.0
2024-01-19 12:30:00,285.55,285.85,285.42,285.72,14342.0,282.1834,282.4799,282.055,282.3514,14342.0
2024-01-19 13:00:00,285.72,286.04,285.39,286.04,13274.0,282.3514,282.6676,282.0253,282.6676,13274.0
2024-01-19 13:30:00,286.06,286.6,285.99,286.51,57978.0,282.6874,283.221,282.6182,283.1321,57978.0
2024-01-19 14:00:00,286.53,287.7,286.5,287.46,21886.0,283.1519,284.3081,283.1222,284.0709,21886.0
2024-01-19 14:30:00,287.46,287.46,286.35,287.02,56038.0,284.0709,284.0709,282.974,283.6361,56038.0
2024-01-19 15:00:00,287.06,287.33,286.89,287.28,53345.0,283.6756,283.9424,283.5076,283.893,53345.0
2024-01-19 15:30:00,287.24,288.09,287.16,287.63,206184.0,283.8535,284.6935,283.7744,284.2389,206184.0
2024-01-22 09:30:00,288.59,290.89,288.05,290.4,75266.0,285.1876,287.4605,284.654,286.9762,75266.0
2024-01-22 10:00:00,290.4,290.97,289.99,290.79,39882.0,286.9762,287.5395,286.5711,287.3616,39882.0
2024-01-22 10:30:00,290.49,290.63,288.32,288.54,58857.0,287.0652,287.2035,284.9208,285.1382,58857.0
2024-01-22 11:00:00,288.37,289.3,287.83,289.3,48641.0,284.9702,285.8892,284.4365,285.8892,48641.0
2024-01-22 11:30:00,289.31,289.45,288.91,289.07,19221.0,285.8991,286.0374,285.5038,285.6619,19221.0
2024-01-22 12:00:00,289.15,289.72,288.92,289.45,31269.0,285.741,286.3043,285.5137,286.0374,31269.0
2024-01-22 12:30:00,289.4,289.55,288.9,289.34,51689.0,285.988,286.1363,285.4939,285.9287,51689.0
2024-01-22 13:00:00,289.29,289.5,288.93,289.01,29227.0,285.8793,286.0869,285.5236,285.6026,29227.0
2024-01-22 13:30:00,289.08,289.56,288.99,289.48,59168.0,285.6718,286.1461,285.5829,286.0671,59168.0
2024-01-22 14:00:00,289.41,289.44,287.03,287.71,39893.0,285.9979,286.0276,283.646,284.318,39893.0
2024-01-22 14:30:00,287.71,287.82,287.2,287.81,67006.0,284.318,284.4267,283.814,284.4168,67006.0
2024-01-22 15:00:00,287.8,289.01,287.61,288.91,57014.0,284.4069,285.6026,284.2191,285.5038,57014.0
2024-01-22 15:30:00,289.02,289.3,288.24,288.32,289929.0,285.6125,285.8892,284.8417,284.9208,289929.0
2024-01-23 09:30:00,288.75,291.36,288.65,289.47,148058.0,285.3457,287.9249,285.2469,286.0572,148058.0
2024-01-23 10:00:00,289.47,289.94,285.81,286.16,118449.0,286.0572,286.5217,282.4404,282.7862,118449.0
2024-01-23 10:30:00,286.23,286.68,284.89,285.63,88997.0,282.8554,283.3001,281.5312,282.2625,88997.0
2024-01-23 11:00:00,285.61,285.99,284.27,284.27,42720.0,282.2427,282.6182,280.9185,280.9185,42720.0
2024-01-23 11:30:00,284.16,284.36,283.67,284.19,42043.0,280.8098,281.0075,280.3256,280.8395,42043.0
2024-01-23 12:00:00,284.23,285.07,283.85,284.65,65966.0,280.879,281.7091,280.5035,281.294,65966.0
2024-01-23 12:30:00,284.44,285.3,284.18,285.2,98663.0,281.0865,281.9364,280.8296,281.8376,98663.0
2024-01-23 13:00:00,285.04,285.15,284.18,284.33,24143.0,281.6794,281.7881,280.8296,280.9778,24143.0
2024-01-23 13:30:00,284.31,284.93,283.86,284.13,59419.0,280.958,281.5707,280.5133,280.7802,59419.0
2024-01-23 14:00:00,284.1,284.74,283.93,284.69,52753.0,280.7505,281.383,280.5825,281.3336,52753.0
2024-01-23 14:30:00,284.68,285.17,284.42,284.81,55224.0,281.3237,281.8079,281.0667,281.4521,55224.0
2024-01-23 15:00:00,284.73,285.09,284.05,284.31,106795.0,281.3731,281.7288,280.7011,280.958,106795.0
2024-01-23 15:30:00,284.29,285.19,284.16,284.82,294853.0,280.9383,281.8277,280.8098,281.462,294853.0
2024-01-24 09:30:00,285.15,286.49,283.7,284.12,101132.0,281.7881,283.1123,280.3552,280.7703,101132.0
2024-01-24 10:00:00,284.11,284.11,280.3,282.48,69053.0,280.7604,280.7604,276.9953,279.1496,69053.0
2024-01-24 10:30:00,282.44,282.64,281.56,281.58,50029.0,279.1101,279.3077,278.2405,278.2602,50029.0
2024-01-24 11:00:00,281.55,281.77,280.57,281.52,23221.0,278.2306,278.448,277.2621,278.2009,23221.0
2024-01-24 11:30:00,281.6,281.68,281.07,281.58,18086.0,278.28,278.3591,277.7562,278.2602,18086.0
2024-01-24 12:00:00,281.53,281.53,280.1,280.55,12596.0,278.2108,278.2108,276.7977,277.2424,12596.0
2024-01-24 12:30:00,280.45,281.28,279.87,280.99,32788.0,277.1436,277.9638,276.5704,277.6772,32788.0
2024-01-24 13:00:00,281.07,281.11,279.79,279.94,27990.0,277.7562,277.7958,276.4913,276.6396,27990.0
2024-01-24 13:30:00,279.98,280.61,279.69,280.46,29951.0,276.6791,277.3017,276.3925,277.1534,29951.0
2024-01-24 14:00:00,280.47,280.63,279.91,280.53,36099.0,277.1633,277.3214,276.6099,277.2226,36099.0
2024-01-24 14:30:00,280.56,280.74,280.06,280.74,38036.0,277.2523,277.4301,276.7582,277.4301,38036.0
2024-01-24 15:00:00,280.73,281.0,280.14,280.5,33621.0,277.4203,277.6871,276.8372,277.193,33621.0
2024-01-24 15:30:00,280.44,280.5,278.68,278.95,198841.0,277.1337,277.193,275.3944,275.6612,198841.0
2024-01-25 09:30:00,280.29,284.52,279.93,283.49,167466.0,276.9854,281.1656,276.6297,280.1477,167466.0
2024-01-25 10:00:00,283.5,283.5,281.7,281.72,50819.0,280.1576,280.1576,278.3788,278.3986,50819.0
2024-01-25 10:30:00,281.72,281.73,280.33,280.76,27191.0,278.3986,278.4085,277.025,277.4499,27191.0
2024-01-25 11:00:00,280.67,282.02,280.33,281.69,37963.0,277.361,278.695,277.025,278.3689,37963.0
2024-01-25 11:30:00,281.69,283.39,281.49,283.07,34495.0,278.3689,280.0489,278.1713,279.7327,34495.0
2024-01-25 12:00:00,283.14,283.27,282.06,282.21,47490.0,279.8018,279.9303,278.7346,278.8828,47490.0
2024-01-25 12:30:00,282.13,282.13,281.13,281.29,35240.0,278.8037,278.8037,277.8155,277.9736,35240.0
2024-01-25 13:00:00,281.31,281.93,281.23,281.3,15343.0,277.9934,278.6061,277.9144,277.9835,15343.0
2024-01-25 13:30:00,281.37,283.45,281.34,283.36,38955.0,278.0527,280.1082,278.0231,280.0192,38955.0
2024-01-25 14:00:00,283.49,285.03,283.09,284.89,39087.0,280.1477,281.6696,279.7524,281.5312,39087.0
2024-01-25 14:30:00,284.92,285.26,284.52,284.81,39821.0,281.5609,281.8968,281.1656,281.4521,39821.0
2024-01-25 15:00:00,284.81,285.0,284.37,284.91,45171.0,281.4521,281.6399,281.0173,281.551,45171.0
2024-01-25 15:30:00,284.94,286.21,284.74,286.08,186202.0,281.5806,282.8356,281.383,282.7072,186202.0
2024-01-26 09:30:00,287.49,288.2,284.73,285.08,65866.0,284.1006,284.8022,281.3731,281.719,65866.0
2024-01-26 10:00:00,285.24,286.11,284.92,286.11,26903.0,281.8771,282.7368,281.5609,282.7368,26903.0
2024-01-26 10:30:00,285.78,286.19,285.56,285.82,13446.0,282.4107,282.8159,282.1933,282.4502,13446.0
2024-01-26 11:00:00,285.92,285.92,284.71,285.3,18039.0,282.5491,282.5491,281.3533,281.9364,18039.0
2024-01-26 11:30:00,285.62,285.68,285.08,285.45,22079.0,282.2526,282.3119,281.719,282.0846,22079.0
2024-01-26 12:00:00,285.43,285.76,285.15,285.47,18149.0,282.0648,282.3909,281.7881,282.1044,18149.0
2024-01-26 12:30:00,285.55,285.55,284.28,284.57,18022.0,282.1834,282.1834,280.9284,281.215,18022.0
2024-01-26 13:00:00,284.37,284.43,283.93,284.3,12703.0,281.0173,281.0766,280.5825,280.9482,12703.0
2024-01-26 13:30:00,284.36,284.36,283.47,283.75,12393.0,281.0075,281.0075,280.1279,280.4046,12393.0
2024-01-26 14:00:00,283.77,284.03,283.4,284.03,13138.0,280.4244,280.6813,280.0588,280.6813,13138.0
2024-01-26 14:30:00,284.07,284.16,283.7,284.16,21965.0,280.7209,280.8098,280.3552,280.8098,21965.0
2024-01-26 15:00:00,284.19,284.25,283.66,283.84,24205.0,280.8395,280.8988,280.3157,280.4936,24205.0
2024-01-26 15:30:00,283.87,284.01,281.94,283.37,176418.0,280.5232,280.6616,278.616,280.0291,176418.0
2024-01-29 09:30:00,282.42,283.78,281.61,282.83,97904.0,279.0903,280.4343,278.2899,279.4955,97904.0
2024-01-29 10:00:00,282.83,284.09,282.81,283.49,65811.0,279.4955,280.7406,279.4757,280.1477,65811.0
2024-01-29 10:30:00,283.5,283.73,283.11,283.21,40345.0,280.1576,280.3849,279.7722,279.871,40345.0
2024-01-29 11:00:00,283.22,283.48,282.68,283.21,78860.0,279.8809,280.1378,279.3473,279.871,78860.0
2024-01-29 11:30:00,283.17,283.36,282.08,282.69,51736.0,279.8315,280.0192,278.7543,279.3571,51736.0
2024-01-29 12:00:00,282.7,284.6,282.69,284.49,61231.0,279.367,281.2446,279.3571,281.1359,61231.0
2024-01-29 12:30:00,284.6,285.44,284.57,285.34,34823.0,281.2446,282.0747,281.215,281.9759,34823.0
2024-01-29 13:00:00,285.26,285.62,284.73,285.62,37563.0,281.8968,282.2526,281.3731,282.2526,37563.0
2024-01-29 13:30:00,285.63,285.63,284.34,284.34,66904.0,282.2625,282.2625,280.9877,280.9877,66904.0
2024-01-29 14:00:00,284.29,285.51,284.22,285.42,63248.0,280.9383,282.1439,280.8691,282.055,63248.0
2024-01-29 14:30:00,285.5,285.68,284.9,285.21,74093.0,282.134,282.3119,281.5411,281.8474,74093.0
2024-01-29 15:00:00,285.21,286.36,285.16,286.34,57015.0,281.8474,282.9839,281.798,282.9641,57015.0
2024-01-29 15:30:00,286.35,287.19,285.86,286.58,256824.0,282.974,283.8041,282.4898,283.2013,256824.0
2024-01-30 09:30:00,300.0,303.82,296.12,300.33,253388.0,296.4631,300.238,292.6288,296.7892,253388.0
2024-01-30 10:00:00,300.39,302.5,298.02,299.11,167329.0,296.8485,298.9336,294.5064,295.5836,167329.0
2024-01-30 10:30:00,299.44,299.55,296.6,298.51,98593.0,295.9097,296.0184,293.1031,294.9906,98593.0
2024-01-30 11:00:00,298.51,300.0,298.51,299.83,55652.0,294.9906,296.4631,294.9906,296.2951,55652.0
2024-01-30 11:30:00,299.87,300.62,298.76,299.85,146554.0,296.3346,297.0758,295.2377,296.3148,146554.0
2024-01-30 12:00:00,299.92,302.05,299.42,301.81,49393.0,296.384,298.4889,295.8899,298.2517,49393.0
2024-01-30 12:30:00,301.77,304.95,301.36,304.44,95215.0,298.2122,301.3547,297.807,300.8507,95215.0
2024-01-30 13:00:00,304.43,304.93,301.06,301.06,73375.0,300.8408,301.3349,297.5106,297.5106,73375.0
2024-01-30 13:30:00,301.32,303.0,301.04,302.36,51373.0,297.7675,299.4277,297.4908,298.7952,51373.0
2024-01-30 14:00:00,302.55,302.58,301.65,302.01,46456.0,298.983,299.0126,298.0936,298.4494,46456.0
2024-01-30 14:30:00,302.01,303.97,302.01,302.43,87628.0,298.4494,300.3863,298.4494,298.8644,87628.0
2024-01-30 15:00:00,302.37,302.56,300.98,300.99,77342.0,298.8051,298.9929,297.4315,297.4414,77342.0
2024-01-30 15:30:00,300.96,301.99,300.58,301.59,264997.0,297.4117,298.4296,297.0362,298.0343,264997.0
2024-01-31 09:30:00,303.42,309.33,302.39,307.3,143429.0,299.8427,305.6831,298.8249,303.677,143429.0
2024-01-31 10:00:00,307.34,308.89,306.07,308.89,78319.0,303.7165,305.2483,302.4615,305.2483,78319.0
2024-01-31 10:30:00,309.04,309.28,307.69,308.11,82734.0,305.3965,305.6337,304.0624,304.4774,82734.0
2024-01-31 11:00:00,308.11,308.64,306.22,306.49,91605.0,304.4774,305.0012,302.6097,302.8765,91605.0
2024-01-31 11:30:00,306.63,306.99,305.58,305.73,55375.0,303.0149,303.3707,301.9773,302.1255,55375.0
2024-01-31 12:00:00,305.83,307.0,305.26,306.9,74337.0,302.2243,303.3805,301.661,303.2817,74337.0
2024-01-31 12:30:00,306.9,307.79,306.47,307.33,35604.0,303.2817,304.1612,302.8568,303.7066,35604.0
2024-01-31 13:00:00,307.5,307.5,305.61,305.84,58540.0,303.8746,303.8746,302.0069,302.2342,58540.0
2024-01-31 13:30:00,305.9,307.4,305.58,307.4,51146.0,302.2935,303.7758,301.9773,303.7758,51146.0
2024-01-31 14:00:00,307.44,307.83,306.51,307.01,57306.0,303.8153,304.2007,302.8963,303.3904,57306.0
2024-01-31 14:30:00,306.88,308.55,306.79,306.8,66482.0,303.2619,304.9123,303.173,303.1829,66482.0
2024-01-31 15:00:00,306.73,307.15,305.14,306.23,116900.0,303.1137,303.5288,301.5425,302.6196,116900.0
2024-01-31 15:30:00,306.27,306.3,304.33,304.9,436475.0,302.6591,302.6888,300.742,301.3053,436475.0
2024-02-01 09:30:00,303.35,309.16,303.35,308.02,94181.0,299.7736,305.5151,299.7736,304.3885,94181.0
2024-02-01 10:00:00,307.85,310.18,307.04,308.77,42641.0,304.2205,306.523,303.4201,305.1297,42641.0
2024-02-01 10:30:00,308.56,309.39,307.34,307.93,93422.0,304.9221,305.7424,303.7165,304.2996,93422.0
2024-02-01 11:00:00,308.07,309.25,307.94,309.13,55774.0,304.4379,305.604,304.3095,305.4854,55774.0
2024-02-01 11:30:00,309.12,310.43,309.12,310.31,66760.0,305.4755,306.7701,305.4755,306.6515,66760.0
2024-02-01 12:00:00,310.37,311.16,309.98,310.19,36678.0,306.7108,307.4915,306.3254,306.5329,36678.0
2024-02-01 12:30:00,310.32,311.43,310.23,311.32,29903.0,306.6614,307.7583,306.5725,307.6496,29903.0
2024-02-01 13:00:00,311.32,311.46,310.63,310.81,38554.0,307.6496,307.788,306.9677,307.1456,38554.0
2024-02-01 13:30:00,310.88,312.03,310.79,311.89,28714.0,307.2148,308.3512,307.1259,308.2129,28714.0
2024-02-01 14:00:00,311.84,312.74,311.84,312.68,47121.0,308.1635,309.0529,308.1635,308.9936,47121.0
2024-02-01 14:30:00,312.67,313.13,312.22,312.69,36922.0,308.9837,309.4383,308.539,309.0034,36922.0
2024-02-01 15:00:00,312.87,313.96,312.86,313.96,70653.0,309.1813,310.2585,309.1714,310.2585,70653.0
2024-02-01 15:30:00,314.0,314.82,313.52,314.75,279384.0,310.298,311.1083,309.8237,311.0392,279384.0
2024-02-02 09:30:00,313.0,313.0,308.94,309.17,73386.0,309.3098,309.3098,305.2977,305.5249,73386.0
2024-02-02 10:00:00,309.71,310.45,307.15,310.41,98454.0,306.0586,306.7899,303.5288,306.7503,98454.0
2024-02-02 10:30:00,310.19,310.85,309.17,310.85,22876.0,306.5329,307.1851,305.5249,307.1851,22876.0
2024-02-02 11:00:00,310.97,311.24,310.04,310.52,27044.0,307.3037,307.5705,306.3847,306.859,27044.0
2024-02-02 11:30:00,310.68,312.12,310.09,311.15,26225.0,307.0171,308.4402,306.4341,307.4816,26225.0
2024-02-02 12:00:00,311.45,311.84,310.75,311.59,27362.0,307.7781,308.1635,307.0863,307.9164,27362.0
2024-02-02 12:30:00,311.63,312.18,310.33,310.96,17228.0,307.9559,308.4995,306.6713,307.2938,17228.0
2024-02-02 13:00:00,311.01,311.68,310.76,311.04,14086.0,307.3433,308.0054,307.0962,307.3729,14086.0
2024-02-02 13:30:00,311.11,311.24,310.66,310.66,14490.0,307.4421,307.5705,306.9974,306.9974,14490.0
2024-02-02 14:00:00,310.82,311.8,310.82,311.59,14968.0,307.1555,308.1239,307.1555,307.9164,14968.0
2024-02-02 14:30:00,311.6,312.25,311.42,312.23,32555.0,307.9263,308.5686,307.7484,308.5489,32555.0
2024-02-02 15:00:00,312.14,312.33,311.53,311.85,49660.0,308.4599,308.6477,307.8571,308.1734,49660.0
2024-02-02 15:30:00,311.84,311.84,309.29,309.43,182932.0,308.1635,308.1635,305.6435,305.7819,182932.0
2024-02-05 09:30:00,308.79,311.51,308.09,311.07,66869.0,305.1494,307.8374,304.4577,307.4025,66869.0
2024-02-05 10:00:00,311.06,311.26,308.5,309.19,24268.0,307.3927,307.5903,304.8628,305.5447,24268.0
2024-02-05 10:30:00,309.13,310.13,308.58,309.2,29848.0,305.4854,306.4736,304.9419,305.5546,29848.0
2024-02-05 11:00:00,309.2,311.0,308.77,311.0,30704.0,305.5546,307.3334,305.1297,307.3334,30704.0
2024-02-05 11:30:00,311.0,311.34,310.55,311.16,24089.0,307.3334,307.6694,306.8887,307.4915,24089.0
2024-02-05 12:00:00,311.23,311.29,310.59,310.98,18284.0,307.5607,307.62,306.9282,307.3136,18284.0
2024-02-05 12:30:00,311.07,311.6,311.07,311.38,8448.0,307.4025,307.9263,307.4025,307.7089,8448.0
2024-02-05 13:00:00,311.23,311.48,310.15,310.15,10211.0,307.5607,307.8077,306.4934,306.4934,10211.0
2024-02-05 13:30:00,309.94,311.31,309.91,311.31,15537.0,306.2859,307.6397,306.2562,307.6397,15537.0
2024-02-05 14:00:00,311.22,311.56,310.77,311.43,18247.0,307.5508,307.8868,307.1061,307.7583,18247.0
2024-02-05 14:30:00,311.42,311.77,311.22,311.63,30417.0,307.7484,308.0943,307.5508,307.9559,30417.0
2024-02-05 15:00:00,311.63,312.23,310.91,312.14,35112.0,307.9559,308.5489,307.2444,308.4599,35112.0
2024-02-05 15:30:00,312.12,312.51,310.6,310.62,108742.0,308.4402,308.8256,306.9381,306.9579,108742.0
2024-02-06 09:30:00,310.63,312.49,310.04,311.62,49682.0,306.9677,308.8058,306.3847,307.9461,49682.0
2024-02-06 10:00:00,311.72,311.94,310.54,310.55,23544.0,308.0449,308.2623,306.8788,306.8887,23544.0
2024-02-06 10:30:00,310.47,310.73,308.87,309.0,23420.0,306.8096,307.0666,305.2285,305.357,23420.0
2024-02-06 11:00:00,309.0,309.11,307.01,307.57,71712.0,305.357,305.4657,303.3904,303.9438,71712.0
2024-02-06 11:30:00,307.65,308.24,307.06,308.1,74732.0,304.0229,304.6059,303.4398,304.4676,74732.0
2024-02-06 12:00:00,308.21,309.63,308.13,309.03,29813.0,304.5763,305.9795,304.4972,305.3866,29813.0
2024-02-06 12:30:00,309.1,309.42,308.1,308.35,27331.0,305.4558,305.772,304.4676,304.7146,27331.0
2024-02-06 13:00:00,308.36,308.38,307.5,307.55,22252.0,304.7245,304.7443,303.8746,303.924,22252.0
2024-02-06 13:30:00,307.65,307.71,306.93,307.44,56403.0,304.0229,304.0822,303.3114,303.8153,56403.0
2024-02-06 14:00:00,307.43,307.43,305.83,305.9,39657.0,303.8055,303.8055,302.2243,302.2935,39657.0
2024-02-06 14:30:00,305.91,306.05,304.97,305.86,85950.0,302.3034,302.4417,301.3745,302.254,85950.0
2024-02-06 15:00:00,305.8,306.04,305.33,305.59,47689.0,302.1947,302.4319,301.7302,301.9872,47689.0
2024-02-06 15:30:00,305.63,306.83,305.22,306.83,121081.0,302.0267,303.2125,301.6215,303.2125,121081.0
2024-02-07 09:30:00,307.66,310.18,307.66,309.9,32705.0,304.0328,306.523,304.0328,306.2463,32705.0
2024-02-07 10:00:00,309.97,310.15,308.73,309.02,17901.0,306.3155,306.4934,305.0901,305.3767,17901.0
2024-02-07 10:30:00,308.86,310.1,308.83,309.4,36867.0,305.2186,306.444,305.189,305.7522,36867.0
2024-02-07 11:00:00,309.18,309.4,308.74,308.91,24694.0,305.5348,305.7522,305.1,305.268,24694.0
2024-02-07 11:30:00,309.01,309.43,308.73,308.98,19317.0,305.3668,305.7819,305.0901,305.3372,19317.0
2024-02-07 12:00:00,309.09,309.15,308.2,308.2,17014.0,305.4459,305.5052,304.5664,304.5664,17014.0
2024-02-07 12:30:00,308.13,308.57,307.85,308.18,10364.0,304.4972,304.932,304.2205,304.5466,10364.0
2024-02-07 13:00:00,308.19,308.49,307.42,307.57,11700.0,304.5565,304.853,303.7956,303.9438,11700.0
2024-02-07 13:30:00,307.71,307.71,306.41,306.65,19603.0,304.0822,304.0822,302.7975,303.0347,19603.0
2024-02-07 14:00:00,306.59,306.8,306.35,306.36,15869.0,302.9754,303.1829,302.7382,302.7481,15869.0
2024-02-07 14:30:00,306.36,307.35,306.24,307.35,14027.0,302.7481,303.7264,302.6295,303.7264,14027.0
2024-02-07 15:00:00,307.37,307.4,306.48,306.72,27868.0,303.7462,303.7758,302.8667,303.1038,27868.0
2024-02-07 15:30:00,306.72,307.35,306.4,307.32,94102.0,303.1038,303.7264,302.7876,303.6968,94102.0
2024-02-08 09:30:00,307.06,307.7,306.44,306.47,25093.0,303.4398,304.0723,302.8271,302.8568,25093.0
2024-02-08 10:00:00,306.7,307.71,305.61,305.95,21978.0,303.0841,304.0822,302.0069,302.3429,21978.0
2024-02-08 10:30:00,306.0,306.64,302.11,303.55,82511.0,302.3923,303.0248,298.5482,299.9712,82511.0
2024-02-08 11:00:00,303.7,304.74,302.22,303.09,89531.0,300.1194,301.1472,298.6569,299.5166,89531.0
2024-02-08 11:30:00,303.21,304.8,302.61,304.49,32695.0,299.6352,301.2065,299.0423,300.9001,32695.0
2024-02-08 12:00:00,304.42,304.42,303.71,303.96,15343.0,300.831,300.831,300.1293,300.3764,15343.0
2024-02-08 12:30:00,303.96,305.28,303.95,305.28,13303.0,300.3764,301.6808,300.3665,301.6808,13303.0
2024-02-08 13:00:00,305.27,306.0,305.16,305.25,29164.0,301.6709,302.3923,301.5622,301.6512,29164.0
2024-02-08 13:30:00,305.19,305.49,305.06,305.33,14869.0,301.5919,301.8883,301.4634,301.7302,14869.0
2024-02-08 14:00:00,305.38,305.8,305.24,305.8,13408.0,301.7796,302.1947,301.6413,302.1947,13408.0
2024-02-08 14:30:00,305.69,306.11,305.05,305.88,18031.0,302.086,302.501,301.4535,302.2737,18031.0
2024-02-08 15:00:00,305.81,306.26,305.27,305.48,27145.0,302.2046,302.6493,301.6709,301.8785,27145.0
2024-02-08 15:30:00,305.52,305.68,305.01,305.46,74147.0,301.918,302.0761,301.414,301.8587,74147.0
2024-02-09 09:30:00,305.62,307.44,305.62,307.08,25356.0,302.0168,303.8153,302.0168,303.4596,25356.0
2024-02-09 10:00:00,307.32,307.52,305.66,306.64,42487.0,303.6968,303.8944,302.0563,303.0248,42487.0
2024-02-09 10:30:00,306.55,307.04,305.53,306.48,17165.0,302.9358,303.4201,301.9279,302.8667,17165.0
2024-02-09 11:00:00,306.51,307.1,306.16,306.8,28661.0,302.8963,303.4794,302.5504,303.1829,28661.0
2024-02-09 11:30:00,306.99,306.99,305.78,305.88,36385.0,303.3707,303.3707,302.1749,302.2737,36385.0
2024-02-09 12:00:00,305.95,306.45,305.49,306.45,10963.0,302.3429,302.837,301.8883,302.837,10963.0
2024-02-09 12:30:00,306.43,306.74,305.86,306.69,12690.0,302.8173,303.1236,302.254,303.0742,12690.0
2024-02-09 13:00:00,306.7,306.85,306.21,306.85,12840.0,303.0841,303.2323,302.5998,303.2323,12840.0
2024-02-09 13:30:00,306.74,306.86,306.11,306.49,25126.0,303.1236,303.2422,302.501,302.8765,25126.0
2024-02-09 14:00:00,306.49,306.8,306.07,306.73,20852.0,302.8765,303.1829,302.4615,303.1137,20852.0
2024-02-09 14:30:00,306.81,307.44,306.76,307.0,18905.0,303.1928,303.8153,303.1434,303.3805,18905.0
2024-02-09 15:00:00,306.95,307.13,306.63,306.69,27530.0,303.3311,303.509,303.0149,303.0742,27530.0
2024-02-09 15:30:00,306.76,306.97,306.1,306.41,113864.0,303.1434,303.3509,302.4911,302.7975,113864.0
2024-02-12 09:30:00,306.0,306.25,303.47,303.97,83355.0,302.3923,302.6394,299.8922,300.3863,83355.0
2024-02-12 10:00:00,304.0,306.4,303.49,305.49,51104.0,300.4159,302.7876,299.9119,301.8883,51104.0
2024-02-12 10:30:00,305.6,306.39,304.87,306.17,24865.0,301.997,302.7777,301.2756,302.5603,24865.0
2024-02-12 11:00:00,306.09,308.85,306.03,308.83,49350.0,302.4813,305.2087,302.422,305.189,49350.0
2024-02-12 11:30:00,308.9,309.1,308.03,308.03,24855.0,305.2581,305.4558,304.3984,304.3984,24855.0
2024-02-12 12:00:00,308.21,309.56,308.02,309.56,24263.0,304.5763,305.9104,304.3885,305.9104,24263.0
2024-02-12 12:30:00,309.46,310.7,308.81,310.7,70339.0,305.8115,307.0369,305.1692,307.0369,70339.0
2024-02-12 13:00:00,310.7,311.48,310.57,310.75,30653.0,307.0369,307.8077,306.9084,307.0863,30653.0
2024-02-12 13:30:00,310.82,311.08,310.58,310.96,25736.0,307.1555,307.4124,306.9183,307.2938,25736.0
2024-02-12 14:00:00,310.86,311.1,310.11,310.23,21636.0,307.195,307.4322,306.4539,306.5725,21636.0
2024-02-12 14:30:00,310.14,310.85,309.8,310.0,39518.0,306.4835,307.1851,306.1475,306.3452,39518.0
2024-02-12 15:00:00,310.0,310.01,309.12,309.43,88060.0,306.3452,306.355,305.4755,305.7819,88060.0
2024-02-12 15:30:00,309.47,310.56,309.2,310.31,229797.0,305.8214,306.8986,305.5546,306.6515,229797.0
2024-02-13 09:30:00,306.04,308.01,303.7,303.7,53265.0,302.4319,304.3786,300.1194,300.1194,53265.0
2024-02-13 10:00:00,303.68,304.75,303.18,304.71,35040.0,300.0997,301.1571,299.6056,301.1175,35040.0
2024-02-13 10:30:00,304.62,304.62,303.31,304.37,26258.0,301.0286,301.0286,299.734,300.7815,26258.0
2024-02-13 11:00:00,304.32,306.88,304.28,306.23,18150.0,300.7321,303.2619,300.6926,302.6196,18150.0
2024-02-13 11:30:00,306.39,306.58,305.91,306.09,17518.0,302.7777,302.9655,302.3034,302.4813,17518.0
2024-02-13 12:00:00,305.92,306.25,305.53,305.73,10439.0,302.3133,302.6394,301.9279,302.1255,10439.0
2024-02-13 12:30:00,305.8,306.35,305.61,305.85,21137.0,302.1947,302.7382,302.0069,302.2441,21137.0
2024-02-13 13:00:00,305.84,305.84,304.99,305.55,10960.0,302.2342,302.2342,301.3942,301.9476,10960.0
2024-02-13 13:30:00,305.46,305.56,305.05,305.25,11701.0,301.8587,301.9575,301.4535,301.6512,11701.0
2024-02-13 14:00:00,305.26,305.34,303.52,303.58,22154.0,301.661,301.7401,299.9416,300.0009,22154.0
2024-02-13 14:30:00,303.52,303.56,301.83,302.12,76946.0,299.9416,299.9811,298.2715,298.5581,76946.0
2024-02-13 15:00:00,302.13,304.12,302.13,303.82,54006.0,298.568,300.5345,298.568,300.238,54006.0
2024-02-13 15:30:00,303.82,304.74,303.33,304.6,110734.0,300.238,301.1472,299.7538,301.0088,110734.0
2024-02-14 09:30:00,306.15,306.88,303.82,305.25,51408.0,302.5406,303.2619,300.238,301.6512,51408.0
2024-02-14 10:00:00,305.25,306.79,305.21,306.77,18898.0,301.6512,303.173,301.6116,303.1532,18898.0
2024-02-14 10:30:00,306.62,307.35,305.86,305.97,27408.0,303.005,303.7264,302.254,302.3627,27408.0
2024-02-14 11:00:00,306.0,306.7,305.39,306.52,33283.0,302.3923,303.0841,301.7895,302.9062,33283.0
2024-02-14 11:30:00,306.7,306.7,305.31,305.53,80879.0,303.0841,303.0841,301.7105,301.9279,80879.0
2024-02-14 12:00:00,305.48,305.87,304.58,305.87,43574.0,301.8785,302.2639,300.9891,302.2639,43574.0
2024-02-14 12:30:00,306.02,306.02,305.47,305.56,15104.0,302.4121,302.4121,301.8686,301.9575,15104.0
2024-02-14 13:00:00,305.87,305.87,304.78,305.1,11116.0,302.2639,302.2639,301.1867,301.5029,11116.0
2024-02-14 13:30:00,305.22,305.98,305.2,305.52,7964.0,301.6215,302.3726,301.6018,301.918,7964.0
2024-02-14 14:00:00,305.4,305.83,304.67,305.83,9037.0,301.7994,302.2243,301.078,302.2243,9037.0
2024-02-14 14:30:00,305.88,306.42,305.64,306.33,11727.0,302.2737,302.8074,302.0366,302.7184,11727.0
2024-02-14 15:00:00,306.25,306.79,306.08,306.48,30794.0,302.6394,303.173,302.4714,302.8667,30794.0
2024-02-14 15:30:00,306.43,306.94,305.24,305.43,108617.0,302.8173,303.3212,301.6413,301.829,108617.0
2024-02-15 09:30:00,306.89,309.31,306.32,306.41,35741.0,303.2718,305.6633,302.7086,302.7975,35741.0
2024-02-15 10:00:00,306.75,308.62,306.67,307.97,31459.0,303.1335,304.9814,303.0544,304.3391,31459.0
2024-02-15 10:30:00,307.87,308.69,307.52,308.58,22890.0,304.2403,305.0506,303.8944,304.9419,22890.0
2024-02-15 11:00:00,308.58,308.58,306.85,307.18,29572.0,304.9419,304.9419,303.2323,303.5584,29572.0
2024-02-15 11:30:00,307.03,307.03,305.8,306.1,35952.0,303.4102,303.4102,302.1947,302.4911,35952.0
2024-02-15 12:00:00,306.15,306.94,306.12,306.62,12910.0,302.5406,303.3212,302.5109,303.005,12910.0
2024-02-15 12:30:00,306.69,306.7,306.06,306.19,16923.0,303.0742,303.0841,302.4516,302.5801,16923.0
2024-02-15 13:00:00,306.11,307.31,305.91,307.19,17592.0,302.501,303.6869,302.3034,303.5683,17592.0
2024-02-15 13:30:00,307.22,307.45,306.8,307.37,21332.0,303.5979,303.8252,303.1829,303.7462,21332.0
2024-02-15 14:00:00,307.48,308.03,307.42,307.95,23984.0,303.8549,304.3984,303.7956,304.3193,23984.0
2024-02-15 14:30:00,308.02,308.45,307.3,308.3,30757.0,304.3885,304.8134,303.677,304.6652,30757.0
2024-02-15 15:00:00,308.31,308.31,307.8,307.91,25353.0,304.6751,304.6751,304.1711,304.2798,25353.0
2024-02-15 15:30:00,307.85,308.42,307.6,307.65,112520.0,304.2205,304.7838,303.9735,304.0229,112520.0
2024-02-16 09:30:00,307.24,309.49,306.62,308.07,57159.0,303.6177,305.8412,303.005,304.4379,57159.0
2024-02-16 10:00:00,308.19,309.61,307.66,308.48,24887.0,304.5565,305.9598,304.0328,304.8431,24887.0
2024-02-16 10:30:00,308.34,309.57,308.0,309.57,25567.0,304.7047,305.9202,304.3687,305.9202,25567.0
2024-02-16 11:00:00,309.68,310.3,309.38,309.8,33405.0,306.0289,306.6416,305.7325,306.1475,33405.0
2024-02-16 11:30:00,309.94,310.43,309.76,310.0,19945.0,306.2859,306.7701,306.108,306.3452,19945.0
2024-02-16 12:00:00,309.95,310.1,309.15,309.6,16157.0,306.2958,306.444,305.5052,305.9499,16157.0
2024-02-16 12:30:00,309.63,309.92,309.26,309.4,17773.0,305.9795,306.2661,305.6139,305.7522,17773.0
2024-02-16 13:00:00,309.21,309.8,308.84,309.52,14847.0,305.5645,306.1475,305.1988,305.8708,14847.0
2024-02-16 13:30:00,309.56,311.03,309.56,310.9,49519.0,305.9104,307.363,305.9104,307.2346,49519.0
2024-02-16 14:00:00,310.93,311.35,310.73,311.01,16126.0,307.2642,307.6792,307.0666,307.3433,16126.0
2024-02-16 14:30:00,310.99,310.99,309.22,309.42,23039.0,307.3235,307.3235,305.5744,305.772,23039.0
2024-02-16 15:00:00,309.37,309.96,308.99,309.87,20951.0,305.7226,306.3056,305.3471,306.2167,20951.0
2024-02-16 15:30:00,309.98,310.07,308.49,308.55,87429.0,306.3254,306.4143,304.853,304.9123,87429.0
2024-02-20 09:30:00,306.68,309.86,306.68,308.6,47294.0,303.0643,306.2068,303.0643,304.9617,47294.0
2024-02-20 10:00:00,308.78,308.9,307.0,307.1,48168.0,305.1395,305.2581,303.3805,303.4794,48168.0
2024-02-20 10:30:00,307.07,308.82,306.89,307.94,22693.0,303.4497,305.1791,303.2718,304.3095,22693.0
2024-02-20 11:00:00,307.96,308.86,307.61,308.76,15552.0,304.3292,305.2186,303.9833,305.1198,15552.0
2024-02-20 11:30:00,308.86,309.22,308.73,309.05,20267.0,305.2186,305.5744,305.0901,305.4064,20267.0
2024-02-20 12:00:00,309.12,309.14,308.29,308.52,12078.0,305.4755,305.4953,304.6553,304.8826,12078.0
2024-02-20 12:30:00,308.62,309.4,308.45,309.35,12962.0,304.9814,305.7522,304.8134,305.7028,12962.0
2024-02-20 13:00:00,309.38,309.45,308.97,309.2,8026.0,305.7325,305.8016,305.3273,305.5546,8026.0
2024-02-20 13:30:00,309.01,309.2,308.53,308.91,8306.0,305.3668,305.5546,304.8925,305.268,8306.0
2024-02-20 14:00:00,308.88,309.29,308.71,309.26,10530.0,305.2384,305.6435,305.0704,305.6139,10530.0
2024-02-20 14:30:00,309.21,309.8,308.8,309.62,15854.0,305.5645,306.1475,305.1593,305.9696,15854.0
2024-02-20 15:00:00,309.66,309.66,308.69,309.36,17269.0,306.0092,306.0092,305.0506,305.7127,17269.0
2024-02-20 15:30:00,309.42,309.42,308.27,308.64,92008.0,305.772,305.772,304.6356,305.0012,92008.0
2024-02-21 09:30:00,307.5,309.62,307.5,308.24,47360.0,303.8746,305.9696,303.8746,304.6059,47360.0
2024-02-21 10:00:00,308.22,309.1,308.1,308.28,15455.0,304.5862,305.4558,304.4676,304.6454,15455.0
2024-02-21 10:30:00,308.17,309.09,307.65,309.03,15191.0,304.5367,305.4459,304.0229,305.3866,15191.0
2024-02-21 11:00:00,309.29,310.08,309.12,309.5,22005.0,305.6435,306.4242,305.4755,305.8511,22005.0
2024-02-21 11:30:00,309.35,309.94,309.13,309.13,17664.0,305.7028,306.2859,305.4854,305.4854,17664.0
2024-02-21 12:00:00,309.17,309.39,308.81,309.01,6476.0,305.5249,305.7424,305.1692,305.3668,6476.0
2024-02-21 12:30:00,309.15,309.54,309.01,309.48,7998.0,305.5052,305.8906,305.3668,305.8313,7998.0
2024-02-21 13:00:00,309.49,309.75,308.75,309.69,13464.0,305.8412,306.0981,305.1099,306.0388,13464.0
2024-02-21 13:30:00,309.73,309.96,309.5,309.53,7970.0,306.0783,306.3056,305.8511,305.8807,7970.0
2024-02-21 14:00:00,309.34,310.1,308.97,309.46,13029.0,305.6929,306.444,305.3273,305.8115,13029.0
2024-02-21 14:30:00,309.46,310.44,309.29,310.23,22914.0,305.8115,306.78,305.6435,306.5725,22914.0
2024-02-21 15:00:00,310.22,310.31,309.2,309.72,14718.0,306.5626,306.6515,305.5546,306.0685,14718.0
2024-02-21 15:30:00,309.79,311.83,309.77,311.79,37056.0,306.1376,308.1536,306.1179,308.1141,37056.0
2024-02-22 09:30:00,311.02,314.66,309.57,313.49,84136.0,307.3531,310.9502,305.9202,309.794,84136.0
2024-02-22 10:00:00,313.8,314.64,312.92,314.54,30543.0,310.1004,310.9305,309.2307,310.8316,30543.0
2024-02-22 10:30:00,314.54,316.0,314.08,315.2,61766.0,310.8316,312.2744,310.3771,311.4839,61766.0
2024-02-22 11:00:00,315.21,315.85,314.92,315.64,28727.0,311.4937,312.1262,311.2072,311.9187,28727.0
2024-02-22 11:30:00,315.62,315.62,314.84,315.17,27089.0,311.8989,311.8989,311.1281,311.4542,27089.0
2024-02-22 12:00:00,315.1,315.66,314.99,315.66,48194.0,311.385,311.9384,311.2763,311.9384,48194.0
2024-02-22 12:30:00,315.68,316.36,315.34,316.08,55278.0,311.9582,312.6302,311.6222,312.3535,55278.0
2024-02-22 13:00:00,315.97,317.4,315.97,317.07,26314.0,312.2448,313.6579,312.2448,313.3318,26314.0
2024-02-22 13:30:00,317.09,317.98,316.94,317.52,40298.0,313.3516,314.2311,313.2033,313.7765,40298.0
2024-02-22 14:00:00,317.53,318.3,317.45,318.07,95478.0,313.7864,314.5473,313.7073,314.32,95478.0
2024-02-22 14:30:00,318.07,318.11,315.32,315.48,22803.0,314.32,314.3595,311.6024,311.7606,22803.0
2024-02-22 15:00:00,315.49,315.63,313.42,313.95,47207.0,311.7704,311.9088,309.7248,310.2486,47207.0
2024-02-22 15:30:00,314.02,314.14,312.59,312.73,157709.0,310.3178,310.4364,308.9046,309.043,157709.0
2024-02-23 09:30:00,313.75,316.69,313.75,316.49,42505.0,310.051,312.9563,310.051,312.7586,42505.0
2024-02-23 10:00:00,316.46,316.5,315.45,315.95,20802.0,312.729,312.7685,311.7309,312.225,20802.0
2024-02-23 10:30:00,315.81,316.83,315.37,315.86,41753.0,312.0867,313.0946,311.6519,312.1361,41753.0
2024-02-23 11:00:00,315.83,316.26,315.21,315.71,23377.0,312.1064,312.5314,311.4937,311.9878,23377.0
2024-02-23 11:30:00,315.68,316.24,315.07,315.27,11986.0,311.9582,312.5116,311.3554,311.553,11986.0
2024-02-23 12:00:00,315.31,315.93,315.1,315.64,11154.0,311.5926,312.2053,311.385,311.9187,11154.0
2024-02-23 12:30:00,315.52,316.55,315.38,316.38,18959.0,311.8001,312.8179,311.6617,312.6499,18959.0
2024-02-23 13:00:00,316.46,316.98,316.3,316.6,11819.0,312.729,313.2429,312.5709,312.8674,11819.0
2024-02-23 13:30:00,316.71,316.88,316.1,316.14,10764.0,312.9761,313.1441,312.3732,312.4128,10764.0
2024-02-23 14:00:00,316.19,316.2,315.51,315.61,16414.0,312.4622,312.4721,311.7902,311.889,16414.0
2024-02-23 14:30:00,315.63,315.98,315.33,315.51,17391.0,311.9088,312.2547,311.6123,311.7902,17391.0
2024-02-23 15:00:00,315.4,316.05,315.29,315.83,22035.0,311.6815,312.3238,311.5728,312.1064,22035.0
2024-02-23 15:30:00,315.89,316.15,315.33,315.34,91533.0,312.1657,312.4227,311.6123,311.6222,91533.0
2024-02-26 09:30:00,316.0,316.5,314.85,315.66,32970.0,312.2744,312.7685,311.138,311.9384,32970.0
2024-02-26 10:00:00,315.92,315.92,314.01,314.68,20526.0,312.1954,312.1954,310.3079,310.97,20526.0
2024-02-26 10:30:00,314.68,315.05,314.24,314.25,24945.0,310.97,311.3356,310.5352,310.5451,24945.0
2024-02-26 11:00:00,314.27,314.85,313.85,314.46,19316.0,310.5648,311.138,310.1498,310.7526,19316.0
2024-02-26 11:30:00,314.42,315.6,314.4,315.6,33694.0,310.7131,311.8791,310.6933,311.8791,33694.0
2024-02-26 12:00:00,315.67,316.05,314.93,315.83,16399.0,311.9483,312.3238,311.217,312.1064,16399.0
2024-02-26 12:30:00,315.73,315.74,315.05,315.4,14248.0,312.0076,312.0175,311.3356,311.6815,14248.0
2024-02-26 13:00:00,315.41,315.61,314.9,314.93,8691.0,311.6914,311.889,311.1874,311.217,8691.0
2024-02-26 13:30:00,314.87,315.15,314.38,314.71,14439.0,311.1577,311.4344,310.6735,310.9996,14439.0
2024-02-26 14:00:00,314.73,314.94,313.81,314.13,26573.0,311.0194,311.2269,310.1102,310.4265,26573.0
2024-02-26 14:30:00,314.03,314.1,313.48,313.48,21008.0,310.3277,310.3968,309.7841,309.7841,21008.0
2024-02-26 15:00:00,313.51,313.72,313.16,313.59,33893.0,309.8138,310.0213,309.4679,309.8928,33893.0
2024-02-26 15:30:00,313.6,313.98,313.08,313.32,75074.0,309.9027,310.2782,309.3889,309.626,75074.0
2024-02-27 09:30:00,312.89,314.69,311.8,314.36,23356.0,309.2011,310.9799,308.1239,310.6538,23356.0
2024-02-27 10:00:00,314.62,315.0,313.29,313.35,25600.0,310.9107,311.2862,309.5964,309.6557,25600.0
2024-02-27 10:30:00,313.27,313.37,312.0,312.42,17471.0,309.5766,309.6754,308.3216,308.7366,17471.0
2024-02-27 11:00:00,312.46,312.62,311.73,311.96,32885.0,308.7762,308.9343,308.0548,308.2821,32885.0
2024-02-27 11:30:00,311.96,312.68,311.59,312.38,26229.0,308.2821,308.9936,307.9164,308.6971,26229.0
2024-02-27 12:00:00,312.51,312.78,312.14,312.3,12522.0,308.8256,309.0924,308.4599,308.618,12522.0
2024-02-27 12:30:00,312.3,312.53,312.04,312.35,21847.0,308.618,308.8453,308.3611,308.6675,21847.0
2024-02-27 13:00:00,312.33,312.75,312.22,312.51,10109.0,308.6477,309.0627,308.539,308.8256,10109.0
2024-02-27 13:30:00,312.41,312.99,312.18,312.71,9076.0,308.7268,309.2999,308.4995,309.0232,9076.0
2024-02-27 14:00:00,312.67,313.11,312.53,312.65,13553.0,308.9837,309.4185,308.8453,308.9639,13553.0
2024-02-27 14:30:00,312.8,312.82,312.25,312.74,13238.0,309.1122,309.1319,308.5686,309.0529,13238.0
2024-02-27 15:00:00,312.83,313.43,312.83,313.4,14270.0,309.1418,309.7347,309.1418,309.7051,14270.0
2024-02-27 15:30:00,313.44,314.15,312.86,314.08,47273.0,309.7446,310.4462,309.1714,310.3771,47273.0
2024-02-28 09:30:00,314.62,316.72,313.9,316.44,46620.0,310.9107,312.9859,310.1992,312.7092,46620.0
2024-02-28 10:00:00,316.44,316.53,311.68,312.2,38856.0,312.7092,312.7982,308.0054,308.5192,38856.0
2024-02-28 10:30:00,312.2,313.19,311.52,312.59,23548.0,308.5192,309.4976,307.8472,308.9046,23548.0
2024-02-28 11:00:00,312.44,312.7,310.35,310.88,23791.0,308.7564,309.0133,306.691,307.2148,23791.0
2024-02-28 11:30:00,310.83,311.04,309.73,310.5,24422.0,307.1654,307.3729,306.0783,306.8393,24422.0
2024-02-28 12:00:00,310.44,311.12,310.36,310.68,16011.0,306.78,307.452,306.7009,307.0171,16011.0
2024-02-28 12:30:00,310.71,311.8,310.71,311.5,15015.0,307.0468,308.1239,307.0468,307.8275,15015.0
2024-02-28 13:00:00,311.53,312.02,311.31,311.9,10344.0,307.8571,308.3413,307.6397,308.2228,10344.0
2024-02-28 13:30:00,312.02,312.36,311.65,311.87,12263.0,308.3413,308.6773,307.9757,308.1931,12263.0
2024-02-28 14:00:00,311.93,311.97,311.12,311.26,17746.0,308.2524,308.2919,307.452,307.5903,17746.0
2024-02-28 14:30:00,311.3,311.39,310.82,311.32,16924.0,307.6298,307.7188,307.1555,307.6496,16924.0
2024-02-28 15:00:00,311.37,311.99,311.22,311.99,17614.0,307.699,308.3117,307.5508,308.3117,17614.0
2024-02-28 15:30:00,311.98,312.34,311.09,312.33,54423.0,308.3018,308.6576,307.4223,308.6477,54423.0
2024-02-29 09:30:00,313.96,314.03,310.83,312.26,22094.0,310.2585,310.3277,307.1654,308.5785,22094.0
2024-02-29 10:00:00,312.19,312.19,309.57,310.52,16834.0,308.5093,308.5093,305.9202,306.859,16834.0
2024-02-29 10:30:00,310.5,310.51,309.73,310.23,30881.0,306.8393,306.8492,306.0783,306.5725,30881.0
2024-02-29 11:00:00,310.23,310.86,310.11,310.11,27317.0,306.5725,307.195,306.4539,306.4539,27317.0
2024-02-29 11:30:00,310.07,310.92,309.81,310.66,17532.0,306.4143,307.2543,306.1574,306.9974,17532.0
2024-02-29 12:00:00,310.82,311.12,310.31,310.44,9932.0,307.1555,307.452,306.6515,306.78,9932.0
2024-02-29 12:30:00,310.44,310.67,309.94,310.06,13025.0,306.78,307.0073,306.2859,306.4045,13025.0
2024-02-29 13:00:00,309.97,310.57,309.97,310.44,16152.0,306.3155,306.9084,306.3155,306.78,16152.0
2024-02-29 13:30:00,310.54,311.52,310.51,311.29,12050.0,306.8788,307.8472,306.8492,307.62,12050.0
2024-02-29 14:00:00,311.2,311.45,310.82,311.26,13237.0,307.531,307.7781,307.1555,307.5903,13237.0
2024-02-29 14:30:00,311.32,311.38,310.92,311.1,23218.0,307.6496,307.7089,307.2543,307.4322,23218.0
2024-02-29 15:00:00,311.1,311.73,310.88,311.33,33385.0,307.4322,308.0548,307.2148,307.6595,33385.0
2024-02-29 15:30:00,311.43,312.5,310.67,311.63,254590.0,307.7583,308.8157,307.0073,307.9559,254590.0
2024-03-01 09:30:00,311.59,313.99,308.47,311.66,75113.0,307.9164,310.2881,304.8332,307.9856,75113.0
2024-03-01 10:00:00,311.75,312.47,310.18,311.61,31844.0,308.0745,308.786,306.523,307.9362,31844.0
2024-03-01 10:30:00,311.9,313.04,310.58,312.62,75254.0,308.2228,309.3493,306.9183,308.9343,75254.0
2024-03-01 11:00:00,312.79,312.85,311.29,311.68,33154.0,309.1023,309.1616,307.62,308.0054,33154.0
2024-03-01 11:30:00,311.75,312.76,311.34,312.34,22364.0,308.0745,309.0726,307.6694,308.6576,22364.0
2024-03-01 12:00:00,312.5,313.14,312.25,312.64,24126.0,308.8157,309.4481,308.5686,308.954,24126.0
2024-03-01 12:30:00,312.73,313.35,312.6,313.15,15187.0,309.043,309.6557,308.9145,309.458,15187.0
2024-03-01 13:00:00,313.22,313.37,312.59,313.09,13526.0,309.5272,309.6754,308.9046,309.3987,13526.0
2024-03-01 13:30:00,313.08,313.08,311.44,311.87,22499.0,309.3889,309.3889,307.7682,308.1931,22499.0
2024-03-01 14:00:00,311.75,312.56,311.4,312.1,53721.0,308.0745,308.875,307.7287,308.4204,53721.0
2024-03-01 14:30:00,312.34,312.49,311.74,312.04,19216.0,308.6576,308.8058,308.0647,308.3611,19216.0
2024-03-01 15:00:00,312.05,312.05,311.38,311.81,72478.0,308.371,308.371,307.7089,308.1338,72478.0
2024-03-01 15:30:00,311.69,312.41,310.65,312.03,128165.0,308.0152,308.7268,306.9875,308.3512,128165.0
2024-03-04 09:30:00,312.55,314.23,310.72,313.93,43714.0,308.8651,310.5253,307.0567,310.2288,43714.0
2024-03-04 10:00:00,314.1,314.42,311.69,312.65,19519.0,310.3968,310.7131,308.0152,308.9639,19519.0
2024-03-04 10:30:00,312.63,313.68,312.06,313.67,18679.0,308.9442,309.9818,308.3809,309.9719,18679.0
2024-03-04 11:00:00,313.5,314.49,312.4,313.01,21622.0,309.8039,310.7822,308.7169,309.3197,21622.0
2024-03-04 11:30:00,312.87,313.15,312.03,312.48,16499.0,309.1813,309.458,308.3512,308.7959,16499.0
2024-03-04 12:00:00,312.54,312.7,312.18,312.19,15378.0,308.8552,309.0133,308.4995,308.5093,15378.0
2024-03-04 12:30:00,312.29,314.01,312.28,313.55,13228.0,308.6082,310.3079,308.5983,309.8533,13228.0
2024-03-04 13:00:00,313.5,313.97,313.33,313.88,11606.0,309.8039,310.2684,309.6359,310.1794,11606.0
2024-03-04 13:30:00,313.82,314.13,312.84,313.62,14552.0,310.1201,310.4265,309.1517,309.9225,14552.0
2024-03-04 14:00:00,313.5,313.82,313.33,313.5,11919.0,309.8039,310.1201,309.6359,309.8039,11919.0
2024-03-04 14:30:00,313.55,314.57,313.34,314.45,31654.0,309.8533,310.8613,309.6458,310.7427,31654.0
2024-03-04 15:00:00,314.38,314.7,313.59,313.8,18177.0,310.6735,310.9898,309.8928,310.1004,18177.0
2024-03-04 15:30:00,313.78,314.12,313.18,314.08,85121.0,310.0806,310.4166,309.4877,310.3771,85121.0
2024-03-05 09:30:00,315.0,315.84,312.54,315.19,35645.0,311.2862,312.1163,308.8552,311.474,35645.0
2024-03-05 10:00:00,315.42,316.17,314.55,315.4,89575.0,311.7013,312.4424,310.8415,311.6815,89575.0
2024-03-05 10:30:00,315.4,316.58,315.06,316.03,60681.0,311.6815,312.8476,311.3455,312.3041,60681.0
2024-03-05 11:00:00,316.1,317.69,316.09,317.41,16088.0,312.3732,313.9445,312.3634,313.6678,16088.0
2024-03-05 11:30:00,317.43,317.86,316.85,317.51,27359.0,313.6876,314.1125,313.1144,313.7666,27359.0
2024-03-05 12:00:00,317.37,317.41,316.8,316.82,17571.0,313.6283,313.6678,313.065,313.0848,17571.0
2024-03-05 12:30:00,316.66,316.66,315.7,315.96,21548.0,312.9266,312.9266,311.978,312.2349,21548.0
2024-03-05 13:00:00,315.9,316.57,315.79,316.49,31756.0,312.1756,312.8377,312.0669,312.7586,31756.0
2024-03-05 13:30:00,316.43,316.64,315.76,315.93,7139.0,312.6994,312.9069,312.0373,312.2053,7139.0
2024-03-05 14:00:00,315.94,316.12,315.69,316.05,9886.0,312.2151,312.393,311.9681,312.3238,9886.0
2024-03-05 14:30:00,316.09,316.61,315.7,315.84,20616.0,312.3634,312.8772,311.978,312.1163,20616.0
2024-03-05 15:00:00,315.7,316.17,314.98,315.06,17356.0,311.978,312.4424,311.2665,311.3455,17356.0
2024-03-05 15:30:00,315.06,316.22,314.91,315.51,71799.0,311.3455,312.4918,311.1973,311.7902,71799.0
2024-03-06 09:30:00,317.3,319.2,316.74,317.67,55305.0,313.5591,315.4367,313.0057,313.9247,55305.0
2024-03-06 10:00:00,317.9,320.4,316.97,320.12,65962.0,314.152,316.6226,313.233,316.3459,65962.0
2024-03-06 10:30:00,319.99,321.91,319.86,321.4,103242.0,316.2174,318.1147,316.0889,317.6108,103242.0
2024-03-06 11:00:00,321.24,322.43,320.88,322.38,92354.0,317.4526,318.6286,317.0969,318.5792,92354.0
2024-03-06 11:30:00,322.37,323.54,321.74,323.53,56060.0,318.5693,319.7255,317.9468,319.7156,56060.0
2024-03-06 12:00:00,323.55,324.17,323.26,323.8,24072.0,319.7354,320.3481,319.4488,319.9825,24072.0
2024-03-06 12:30:00,323.81,323.82,322.55,322.93,34567.0,319.9923,320.0022,318.7472,319.1227,34567.0
2024-03-06 13:00:00,322.89,323.14,322.56,323.09,51841.0,319.0832,319.3302,318.7571,319.2808,51841.0
2024-03-06 13:30:00,323.11,323.4,321.93,322.2,65000.0,319.3006,319.5872,318.1345,318.4013,65000.0
2024-03-06 14:00:00,322.17,322.85,321.97,322.59,86564.0,318.3717,319.0437,318.174,318.7867,86564.0
2024-03-06 14:30:00,322.67,323.09,322.47,322.76,23257.0,318.8658,319.2808,318.6681,318.9547,23257.0
2024-03-06 15:00:00,322.73,323.18,322.42,322.88,55231.0,318.9251,319.3698,318.6187,319.0733,55231.0
2024-03-06 15:30:00,322.82,323.92,322.82,323.47,128936.0,319.014,320.1011,319.014,319.6564,128936.0
2024-03-07 09:30:00,325.31,328.69,324.73,327.02,64372.0,321.4747,324.8148,320.9015,323.1645,64372.0
2024-03-07 10:00:00,326.8,327.43,326.47,326.73,33407.0,322.9471,323.5697,322.621,322.8779,33407.0
2024-03-07 10:30:00,326.76,327.49,326.07,326.41,36212.0,322.9076,323.629,322.2257,322.5617,36212.0
2024-03-07 11:00:00,326.47,326.87,325.65,326.16,33156.0,322.621,323.0163,321.8107,322.3146,33156.0
2024-03-07 11:30:00,326.11,326.2,324.7,324.82,31034.0,322.2652,322.3542,320.8719,320.9904,31034.0
2024-03-07 12:00:00,324.97,325.59,324.55,325.25,18616.0,321.1387,321.7514,320.7236,321.4154,18616.0
2024-03-07 12:30:00,325.25,325.99,325.06,325.21,19762.0,321.4154,322.1466,321.2276,321.3758,19762.0
2024-03-07 13:00:00,325.15,325.35,324.84,325.3,11614.0,321.3165,321.5142,321.0102,321.4648,11614.0
2024-03-07 13:30:00,325.25,325.93,325.15,325.83,15422.0,321.4154,322.0874,321.3165,321.9885,15422.0
2024-03-07 14:00:00,325.8,325.8,325.18,325.37,13886.0,321.9589,321.9589,321.3462,321.534,13886.0
2024-03-07 14:30:00,325.37,325.54,324.87,324.99,21692.0,321.534,321.702,321.0399,321.1584,21692.0
2024-03-07 15:00:00,324.98,325.31,324.72,325.21,51420.0,321.1486,321.4747,320.8916,321.3758,51420.0
2024-03-07 15:30:00,325.2,325.53,324.29,324.64,88505.0,321.366,321.6921,320.4667,320.8126,88505.0
2024-03-08 09:30:00,324.45,328.13,324.45,326.36,41228.0,320.6248,324.2614,320.6248,322.5123,41228.0
2024-03-08 10:00:00,326.51,326.9,325.47,326.8,32618.0,322.6605,323.0459,321.6328,322.9471,32618.0
2024-03-08 10:30:00,326.71,328.4,326.7,328.18,30581.0,322.8582,324.5282,322.8483,324.3108,30581.0
2024-03-08 11:00:00,328.03,328.74,327.63,327.77,21697.0,324.1626,324.8642,323.7673,323.9057,21697.0
2024-03-08 11:30:00,328.1,328.16,327.08,327.38,21991.0,324.2318,324.2911,323.2238,323.5203,21991.0
2024-03-08 12:00:00,327.65,327.88,327.24,327.5,10525.0,323.7871,324.0144,323.3819,323.6388,10525.0
2024-03-08 12:30:00,327.48,328.04,327.22,327.6,8694.0,323.6191,324.1725,323.3621,323.7377,8694.0
2024-03-08 13:00:00,327.59,327.66,327.0,327.08,9411.0,323.7278,323.797,323.1447,323.2238,9411.0
2024-03-08 13:30:00,326.88,327.21,325.62,326.52,17564.0,323.0262,323.3523,321.781,322.6704,17564.0
2024-03-08 14:00:00,326.21,327.55,326.2,327.53,14381.0,322.3641,323.6883,322.3542,323.6685,14381.0
2024-03-08 14:30:00,327.59,328.0,327.32,327.48,18911.0,323.7278,324.1329,323.461,323.6191,18911.0
2024-03-08 15:00:00,327.5,327.65,325.91,325.93,26759.0,323.6388,323.7871,322.0676,322.0874,26759.0
2024-03-08 15:30:00,325.92,326.19,324.68,325.47,64242.0,322.0775,322.3443,320.8521,321.6328,64242.0
2024-03-11 09:30:00,323.67,325.04,320.28,321.16,62502.0,319.854,321.2078,316.504,317.3736,62502.0
2024-03-11 10:00:00,321.17,321.17,317.0,318.48,101932.0,317.3835,317.3835,313.2626,314.7252,101932.0
2024-03-11 10:30:00,318.62,321.12,318.61,321.03,54371.0,314.8635,317.3341,314.8537,317.2451,54371.0
2024-03-11 11:00:00,321.02,321.17,319.78,319.8,35631.0,317.2352,317.3835,316.0099,316.0296,35631.0
2024-03-11 11:30:00,319.79,320.12,319.51,320.12,22916.0,316.0197,316.3459,315.743,316.3459,22916.0
2024-03-11 12:00:00,320.11,320.44,319.24,319.39,19553.0,316.336,316.6621,315.4762,315.6245,19553.0
2024-03-11 12:30:00,319.39,320.27,319.1,319.94,15006.0,315.6245,316.4941,315.3379,316.168,15006.0
2024-03-11 13:00:00,319.79,320.16,319.39,319.75,10886.0,316.0197,316.3854,315.6245,315.9802,10886.0
2024-03-11 13:30:00,319.72,321.02,319.72,321.0,10293.0,315.9506,317.2352,315.9506,317.2155,10293.0
2024-03-11 14:00:00,321.14,321.4,320.56,320.92,11055.0,317.3538,317.6108,316.7807,317.1364,11055.0
2024-03-11 14:30:00,320.92,321.21,320.58,321.21,10085.0,317.1364,317.423,316.8004,317.423,10085.0
2024-03-11 15:00:00,321.4,321.76,320.87,321.17,14449.0,317.6108,317.9665,317.087,317.3835,14449.0
2024-03-11 15:30:00,321.07,321.57,320.1,321.13,126303.0,317.2847,317.7788,316.3261,317.3439,126303.0
2024-03-12 09:30:00,320.75,321.83,319.09,321.08,79785.0,316.9684,318.0357,315.328,317.2945,79785.0
2024-03-12 10:00:00,321.15,323.1,320.13,323.1,47479.0,317.3637,319.2907,316.3557,319.2907,47479.0
2024-03-12 10:30:00,323.21,324.27,322.51,324.27,18218.0,319.3994,320.4469,318.7077,320.4469,18218.0
2024-03-12 11:00:00,324.28,325.25,324.11,324.35,35172.0,320.4568,321.4154,320.2888,320.526,35172.0
2024-03-12 11:30:00,324.4,324.93,323.7,323.86,20424.0,320.5754,321.0991,319.8836,320.0418,20424.0
2024-03-12 12:00:00,323.86,324.01,323.5,323.92,15491.0,320.0418,320.19,319.686,320.1011,15491.0
2024-03-12 12:30:00,323.96,324.46,323.33,324.33,32452.0,320.1406,320.6347,319.518,320.5062,32452.0
2024-03-12 13:00:00,324.22,324.31,323.56,324.03,22629.0,320.3975,320.4865,319.7453,320.2098,22629.0
2024-03-12 13:30:00,324.13,325.14,324.13,325.0,17593.0,320.3086,321.3067,320.3086,321.1683,17593.0
2024-03-12 14:00:00,324.92,325.77,324.92,325.77,16814.0,321.0893,321.9292,321.0893,321.9292,16814.0
2024-03-12 14:30:00,325.81,326.23,324.5,324.87,56455.0,321.9688,322.3838,320.6742,321.0399,56455.0
2024-03-12 15:00:00,324.92,325.1,324.0,324.3,31179.0,321.0893,321.2671,320.1801,320.4766,31179.0
2024-03-12 15:30:00,324.28,324.64,323.23,323.42,148330.0,320.4568,320.8126,319.4192,319.6069,148330.0
2024-03-13 09:30:00,323.75,324.72,322.28,323.82,22759.0,319.9331,320.8916,318.4804,320.0022,22759.0
2024-03-13 10:00:00,323.79,325.2,323.5,324.73,56636.0,319.9726,321.366,319.686,320.9015,56636.0
2024-03-13 10:30:00,324.6,324.66,323.92,323.93,26589.0,320.773,320.8323,320.1011,320.1109,26589.0
2024-03-13 11:00:00,323.8,324.3,323.61,323.79,18541.0,319.9825,320.4766,319.7947,319.9726,18541.0
2024-03-13 11:30:00,323.68,324.24,323.19,323.19,13383.0,319.8639,320.4173,319.3797,319.3797,13383.0
2024-03-13 12:00:00,323.14,323.9,322.23,322.23,30247.0,319.3302,320.0813,318.431,318.431,30247.0
2024-03-13 12:30:00,322.12,323.36,321.99,323.1,18759.0,318.3223,319.5477,318.1938,319.2907,18759.0
2024-03-13 13:00:00,323.11,323.16,322.79,323.12,15506.0,319.3006,319.35,318.9844,319.3105,15506.0
2024-03-13 13:30:00,323.07,323.35,321.97,322.45,23376.0,319.2611,319.5378,318.174,318.6484,23376.0
2024-03-13 14:00:00,322.37,322.56,321.86,322.22,19101.0,318.5693,318.7571,318.0653,318.4211,19101.0
2024-03-13 14:30:00,322.19,322.72,322.08,322.64,17945.0,318.3914,318.9152,318.2827,318.8361,17945.0
2024-03-13 15:00:00,322.56,323.15,321.31,321.56,22536.0,318.7571,319.3401,317.5218,317.7689,22536.0
2024-03-13 15:30:00,321.75,322.28,321.23,321.86,127499.0,317.9566,318.4804,317.4428,318.0653,127499.0
2024-03-14 09:30:00,321.74,322.09,319.25,321.07,43988.0,318.5929,318.9394,316.1272,317.9294,43988.0
2024-03-14 10:00:00,321.13,321.78,319.87,320.78,31132.0,317.9888,318.6325,316.7412,317.6423,31132.0
2024-03-14 10:30:00,320.91,321.27,320.15,320.41,15039.0,317.771,318.1275,317.0184,317.2759,15039.0
2024-03-14 11:00:00,320.11,321.53,319.9,321.24,20436.0,316.9788,318.3849,316.7709,318.0978,20436.0
2024-03-14 11:30:00,321.46,323.41,320.89,323.07,20991.0,318.3156,320.2465,317.7512,319.9099,20991.0
2024-03-14 12:00:00,322.99,323.37,322.19,322.33,38806.0,319.8306,320.2069,319.0385,319.1771,38806.0
2024-03-14 12:30:00,322.46,323.43,322.46,323.12,15137.0,319.3058,320.2663,319.3058,319.9594,15137.0
2024-03-14 13:00:00,323.07,323.55,321.8,321.81,14896.0,319.9099,320.3852,318.6523,318.6622,14896.0
2024-03-14 13:30:00,321.86,323.4,321.44,323.25,12947.0,318.7117,320.2366,318.2958,320.0881,12947.0
2024-03-14 14:00:00,323.41,324.16,322.87,323.87,32693.0,320.2465,320.9892,319.7118,320.702,32693.0
2024-03-14 14:30:00,323.55,324.27,323.09,323.9,22712.0,320.3852,321.0981,319.9297,320.7317,22712.0
2024-03-14 15:00:00,323.9,324.07,322.66,323.58,32462.0,320.7317,320.9001,319.5039,320.4149,32462.0
2024-03-14 15:30:00,323.61,325.05,323.4,324.82,97273.0,320.4446,321.8705,320.2366,321.6427,97273.0
2024-03-15 09:30:00,318.9,323.67,318.9,323.15,127846.0,315.7806,320.504,315.7806,319.9891,127846.0
2024-03-15 10:00:00,323.36,323.57,322.55,323.07,14513.0,320.197,320.405,319.3949,319.9099,14513.0
2024-03-15 10:30:00,323.14,323.24,322.25,322.85,24909.0,319.9792,320.0782,319.0979,319.692,24909.0
2024-03-15 11:00:00,322.62,322.98,322.2,322.73,16675.0,319.4643,319.8207,319.0484,319.5732,16675.0
2024-03-15 11:30:00,322.55,322.82,322.11,322.64,30676.0,319.3949,319.6623,318.9592,319.4841,30676.0
2024-03-15 12:00:00,322.6,323.0,322.22,322.22,24448.0,319.4445,319.8405,319.0682,319.0682,24448.0
2024-03-15 12:30:00,322.19,322.46,321.8,322.02,17797.0,319.0385,319.3058,318.6523,318.8701,17797.0
2024-03-15 13:00:00,321.98,322.79,321.97,322.51,14751.0,318.8305,319.6326,318.8206,319.3553,14751.0
2024-03-15 13:30:00,322.52,322.56,321.94,322.22,11123.0,319.3652,319.4048,318.7909,319.0682,11123.0
2024-03-15 14:00:00,322.2,322.2,321.76,322.04,19687.0,319.0484,319.0484,318.6127,318.8899,19687.0
2024-03-15 14:30:00,322.01,322.85,322.01,322.62,19955.0,318.8602,319.692,318.8602,319.4643,19955.0
2024-03-15 15:00:00,322.56,323.04,322.07,322.32,25244.0,319.4048,319.8802,318.9196,319.1672,25244.0
2024-03-15 15:30:00,322.24,322.79,321.64,322.11,96591.0,319.088,319.6326,318.4938,318.9592,96591.0
2024-03-18 09:30:00,321.97,324.43,321.7,324.08,25862.0,318.8206,321.2566,318.5533,320.91,25862.0
2024-03-18 10:00:00,324.09,325.22,323.93,324.69,23017.0,320.9199,322.0388,320.7614,321.514,23017.0
2024-03-18 10:30:00,324.75,325.84,324.55,325.52,20846.0,321.5734,322.6528,321.3754,322.3359,20846.0
2024-03-18 11:00:00,325.47,325.91,325.3,325.78,13089.0,322.2864,322.7221,322.118,322.5933,13089.0
2024-03-18 11:30:00,325.78,325.99,325.24,325.46,17983.0,322.5933,322.8013,322.0586,322.2765,17983.0
2024-03-18 12:00:00,325.46,325.74,325.02,325.67,14222.0,322.2765,322.5537,321.8408,322.4844,14222.0
2024-03-18 12:30:00,325.67,327.0,325.67,326.73,18779.0,322.4844,323.8014,322.4844,323.5341,18779.0
2024-03-18 13:00:00,326.75,326.87,325.69,326.19,17045.0,323.5539,323.6727,322.5042,322.9993,17045.0
2024-03-18 13:30:00,326.09,326.6,325.72,326.6,17141.0,322.9003,323.4053,322.5339,323.4053,17141.0
2024-03-18 14:00:00,326.67,327.24,326.61,326.83,18711.0,323.4746,324.0391,323.4152,323.6331,18711.0
2024-03-18 14:30:00,326.73,327.02,325.99,326.95,27523.0,323.5341,323.8212,322.8013,323.7519,27523.0
2024-03-18 15:00:00,326.93,327.79,326.91,327.55,41521.0,323.7321,324.5837,323.7123,324.346,41521.0
2024-03-18 15:30:00,327.57,328.17,327.0,327.12,102710.0,324.3658,324.96,323.8014,323.9202,102710.0
2024-03-19 09:30:00,328.5,330.49,327.69,327.94,41297.0,325.2867,327.2573,324.4847,324.7322,41297.0
2024-03-19 10:00:00,328.22,329.21,328.0,328.48,29021.0,325.0095,325.9898,324.7916,325.2669,29021.0
2024-03-19 10:30:00,328.76,328.82,327.85,328.37,19276.0,325.5442,325.6036,324.6431,325.158,19276.0
2024-03-19 11:00:00,328.42,329.14,328.0,329.0,14231.0,325.2075,325.9205,324.7916,325.7819,14231.0
2024-03-19 11:30:00,329.1,329.23,328.36,328.5,17565.0,325.8809,326.0096,325.1481,325.2867,17565.0
2024-03-19 12:00:00,328.43,329.28,328.12,328.89,18036.0,325.2174,326.0591,324.9105,325.6729,18036.0
2024-03-19 12:30:00,329.13,329.24,328.51,329.04,21596.0,325.9106,326.0195,325.2966,325.8215,21596.0
2024-03-19 13:00:00,329.06,329.29,328.23,328.23,22004.0,325.8413,326.069,325.0194,325.0194,22004.0
2024-03-19 13:30:00,328.19,328.47,327.99,328.14,14367.0,324.9798,325.257,324.7817,324.9303,14367.0
2024-03-19 14:00:00,328.19,329.32,328.16,329.31,14381.0,324.9798,326.0987,324.9501,326.0888,14381.0
2024-03-19 14:30:00,329.31,329.48,328.86,329.03,20076.0,326.0888,326.2572,325.6432,325.8116,20076.0
2024-03-19 15:00:00,329.01,329.56,328.93,329.35,26469.0,325.7918,326.3364,325.7125,326.1284,26469.0
2024-03-19 15:30:00,329.38,330.72,328.86,330.51,107088.0,326.1581,327.485,325.6432,327.2771,107088.0
2024-03-20 09:30:00,330.25,330.67,329.05,329.11,26296.0,327.0196,327.4355,325.8314,325.8908,26296.0
2024-03-20 10:00:00,329.09,330.25,328.96,330.07,25661.0,325.871,327.0196,325.7422,326.8414,25661.0
2024-03-20 10:30:00,330.16,330.52,329.94,330.28,14923.0,326.9305,327.287,326.7127,327.0493,14923.0
2024-03-20 11:00:00,330.33,330.78,330.03,330.42,13500.0,327.0988,327.5444,326.8018,327.188,13500.0
2024-03-20 11:30:00,330.49,330.62,330.02,330.49,9595.0,327.2573,327.386,326.7919,327.2573,9595.0
2024-03-20 12:00:00,330.5,330.65,330.18,330.45,10516.0,327.2672,327.4157,326.9503,327.2177,10516.0
2024-03-20 12:30:00,330.33,330.39,329.99,330.07,48576.0,327.0988,327.1583,326.7622,326.8414,48576.0
2024-03-20 13:00:00,330.0,330.1,328.97,329.3,12061.0,326.7721,326.8711,325.7521,326.0789,12061.0
2024-03-20 13:30:00,329.3,329.36,328.57,328.96,11603.0,326.0789,326.1383,325.3561,325.7422,11603.0
2024-03-20 14:00:00,329.08,330.83,329.06,330.59,38912.0,325.8611,327.594,325.8413,327.3563,38912.0
2024-03-20 14:30:00,330.87,331.4,329.2,330.67,33352.0,327.6336,328.1584,325.9799,327.4355,33352.0
2024-03-20 15:00:00,330.75,331.05,329.67,330.17,41415.0,327.5147,327.8118,326.4453,326.9404,41415.0
2024-03-20 15:30:00,330.09,330.3,328.6,329.01,101211.0,326.8612,327.0691,325.3858,325.7918,101211.0
2024-03-21 09:30:00,329.23,333.75,328.93,333.75,36731.0,326.0096,330.4854,325.7125,330.4854,36731.0
2024-03-21 10:00:00,333.69,333.72,332.97,333.14,17961.0,330.426,330.4557,329.713,329.8814,17961.0
2024-03-21 10:30:00,333.14,334.03,332.89,333.62,26881.0,329.8814,330.7627,329.6338,330.3567,26881.0
2024-03-21 11:00:00,333.57,333.75,332.89,332.89,18801.0,330.3071,330.4854,329.6338,329.6338,18801.0
2024-03-21 11:30:00,332.88,332.99,332.01,332.05,26968.0,329.6239,329.7328,328.7624,328.802,26968.0
2024-03-21 12:00:00,332.05,332.67,331.63,332.66,16523.0,328.802,329.416,328.3861,329.4061,16523.0
2024-03-21 12:30:00,332.68,332.86,332.11,332.11,18156.0,329.4259,329.6041,328.8614,328.8614,18156.0
2024-03-21 13:00:00,332.12,332.16,331.21,331.32,24589.0,328.8713,328.9109,327.9702,328.0792,24589.0
2024-03-21 13:30:00,331.34,331.76,331.32,331.36,20521.0,328.099,328.5149,328.0792,328.1188,20521.0
2024-03-21 14:00:00,331.28,331.51,330.85,331.13,20950.0,328.0395,328.2673,327.6138,327.891,20950.0
2024-03-21 14:30:00,331.09,331.25,329.95,329.97,29537.0,327.8514,328.0098,326.7226,326.7424,29537.0
2024-03-21 15:00:00,329.95,330.25,328.93,329.48,39706.0,326.7226,327.0196,325.7125,326.2572,39706.0
2024-03-21 15:30:00,329.53,329.85,328.56,328.86,144119.0,326.3067,326.6235,325.3462,325.6432,144119.0
2024-03-22 09:30:00,328.75,330.69,327.96,329.69,23313.0,325.5343,327.4553,324.752,326.4651,23313.0
2024-03-22 10:00:00,329.66,330.17,328.64,328.93,23419.0,326.4354,326.9404,325.4254,325.7125,23419.0
2024-03-22 10:30:00,328.96,329.44,328.28,329.14,21807.0,325.7422,326.2175,325.0689,325.9205,21807.0
2024-03-22 11:00:00,329.19,329.19,328.05,328.09,15612.0,325.97,325.97,324.8411,324.8808,15612.0
2024-03-22 11:30:00,328.27,328.69,327.72,328.27,25604.0,325.059,325.4749,324.5144,325.059,25604.0
2024-03-22 12:00:00,328.2,328.2,327.46,327.59,18958.0,324.9897,324.9897,324.2569,324.3856,18958.0
2024-03-22 12:30:00,327.6,328.19,327.57,327.87,8944.0,324.3955,324.9798,324.3658,324.6629,8944.0
2024-03-22 13:00:00,327.93,328.38,327.73,328.37,15726.0,324.7223,325.1679,324.5243,325.158,15726.0
2024-03-22 13:30:00,328.36,328.47,327.94,328.46,15694.0,325.1481,325.257,324.7322,325.2471,15694.0
2024-03-22 14:00:00,328.59,329.24,328.54,329.01,25002.0,325.3759,326.0195,325.3264,325.7918,25002.0
2024-03-22 14:30:00,328.97,329.12,328.64,329.05,39115.0,325.7521,325.9007,325.4254,325.8314,39115.0
2024-03-22 15:00:00,329.08,329.68,328.99,329.52,33318.0,325.8611,326.4552,325.7719,326.2968,33318.0
2024-03-22 15:30:00,329.46,330.49,329.21,329.99,71686.0,326.2374,327.2573,325.9898,326.7622,71686.0
2024-03-25 09:30:00,330.0,331.13,329.79,330.62,22229.0,326.7721,327.891,326.5641,327.386,22229.0
2024-03-25 10:00:00,330.52,331.57,329.52,329.76,23113.0,327.287,328.3267,326.2968,326.5344,23113.0
2024-03-25 10:30:00,329.86,329.98,328.34,328.86,27254.0,326.6334,326.7523,325.1283,325.6432,27254.0
2024-03-25 11:00:00,328.86,329.4,328.72,328.95,16648.0,325.6432,326.1779,325.5046,325.7323,16648.0
2024-03-25 11:30:00,328.95,329.18,328.36,328.73,17859.0,325.7323,325.9601,325.1481,325.5145,17859.0
2024-03-25 12:00:00,328.69,329.08,328.55,328.92,11455.0,325.4749,325.8611,325.3363,325.7026,11455.0
2024-03-25 12:30:00,328.81,329.07,328.6,328.74,9190.0,325.5937,325.8512,325.3858,325.5244,9190.0
2024-03-25 13:00:00,328.77,329.68,328.77,329.31,23989.0,325.5541,326.4552,325.5541,326.0888,23989.0
2024-03-25 13:30:00,329.27,329.27,327.79,328.04,33742.0,326.0492,326.0492,324.5837,324.8312,33742.0
2024-03-25 14:00:00,328.07,328.14,327.7,327.81,29587.0,324.8609,324.9303,324.4946,324.6035,29587.0
2024-03-25 14:30:00,327.9,328.41,327.83,328.02,21349.0,324.6926,325.1976,324.6233,324.8114,21349.0
2024-03-25 15:00:00,328.06,328.21,327.51,327.8,39842.0,324.851,324.9996,324.3064,324.5936,39842.0
2024-03-25 15:30:00,327.77,328.0,327.26,327.27,57396.0,324.5639,324.7916,324.0589,324.0688,57396.0
2024-03-26 09:30:00,326.75,328.65,326.2,327.64,57878.0,323.5539,325.4353,323.0092,324.4352,57878.0
2024-03-26 10:00:00,327.23,329.26,327.23,329.26,23570.0,324.0292,326.0393,324.0292,326.0393,23570.0
2024-03-26 10:30:00,329.31,329.77,328.8,329.23,16868.0,326.0888,326.5443,325.5838,326.0096,16868.0
2024-03-26 11:00:00,329.27,329.54,328.71,329.0,20045.0,326.0492,326.3166,325.4947,325.7819,20045.0
2024-03-26 11:30:00,328.95,330.37,328.95,330.13,22350.0,325.7323,327.1385,325.7323,326.9008,22350.0
2024-03-26 12:00:00,330.1,330.1,327.93,328.34,32089.0,326.8711,326.8711,324.7223,325.1283,32089.0
2024-03-26 12:30:00,328.59,329.34,328.59,329.02,13745.0,325.3759,326.1185,325.3759,325.8017,13745.0
2024-03-26 13:00:00,329.02,329.02,328.08,328.3,13182.0,325.8017,325.8017,324.8709,325.0887,13182.0
2024-03-26 13:30:00,328.32,328.74,328.16,328.29,11286.0,325.1085,325.5244,324.9501,325.0788,11286.0
2024-03-26 14:00:00,328.25,328.8,328.21,328.55,14300.0,325.0392,325.5838,324.9996,325.3363,14300.0
2024-03-26 14:30:00,328.39,328.72,328.36,328.54,16759.0,325.1778,325.5046,325.1481,325.3264,16759.0
2024-03-26 15:00:00,328.54,329.23,328.44,328.89,21248.0,325.3264,326.0096,325.2273,325.6729,21248.0
2024-03-26 15:30:00,328.81,329.04,327.59,327.72,108142.0,325.5937,325.8215,324.3856,324.5144,108142.0
2024-03-27 09:30:00,331.02,332.21,330.2,330.89,41783.0,327.7821,328.9605,326.9701,327.6534,41783.0
2024-03-27 10:00:00,331.05,331.63,329.86,330.47,25670.0,327.8118,328.3861,326.6334,327.2375,25670.0
2024-03-27 10:30:00,330.47,330.6,329.46,329.68,28433.0,327.2375,327.3662,326.2374,326.4552,28433.0
2024-03-27 11:00:00,329.57,330.62,329.56,330.35,26198.0,326.3463,327.386,326.3364,327.1186,26198.0
2024-03-27 11:30:00,330.43,331.32,330.34,330.62,25808.0,327.1979,328.0792,327.1087,327.386,25808.0
2024-03-27 12:00:00,330.65,330.78,330.25,330.72,12221.0,327.4157,327.5444,327.0196,327.485,12221.0
2024-03-27 12:30:00,330.84,331.06,330.58,330.61,10638.0,327.6039,327.8217,327.3464,327.3761,10638.0
2024-03-27 13:00:00,330.59,331.52,330.38,331.37,21189.0,327.3563,328.2772,327.1484,328.1287,21189.0
2024-03-27 13:30:00,331.37,331.6,331.21,331.24,11278.0,328.1287,328.3564,327.9702,327.9999,11278.0
2024-03-27 14:00:00,331.31,331.55,331.04,331.45,21833.0,328.0693,328.3069,327.8019,328.2079,21833.0
2024-03-27 14:30:00,331.45,331.53,330.82,331.35,27104.0,328.2079,328.2871,327.584,328.1089,27104.0
2024-03-27 15:00:00,331.42,332.16,331.0,331.53,30534.0,328.1782,328.9109,327.7623,328.2871,30534.0
2024-03-27 15:30:00,331.52,332.58,331.12,331.72,140438.0,328.2772,329.3268,327.8811,328.4752,140438.0
2024-03-28 09:30:00,332.76,333.69,331.85,333.19,44395.0,329.5051,330.426,328.604,329.9309,44395.0
2024-03-28 10:00:00,332.9,333.73,332.41,333.08,24221.0,329.6437,330.4656,329.1585,329.8219,24221.0
2024-03-28 10:30:00,333.07,333.5,331.7,331.71,24910.0,329.812,330.2378,328.4554,328.4653,24910.0
2024-03-28 11:00:00,331.92,332.06,330.73,331.56,32015.0,328.6733,328.8119,327.4949,328.3168,32015.0
2024-03-28 11:30:00,331.48,332.29,331.28,332.07,21456.0,328.2376,329.0397,328.0395,328.8218,21456.0
2024-03-28 12:00:00,332.19,333.11,331.91,332.9,20202.0,328.9406,329.8516,328.6634,329.6437,20202.0
2024-03-28 12:30:00,332.75,332.89,332.39,332.75,10188.0,329.4952,329.6338,329.1387,329.4952,10188.0
2024-03-28 13:00:00,332.84,333.77,332.83,333.57,11687.0,329.5843,330.5052,329.5744,330.3071,11687.0
2024-03-28 13:30:00,333.49,333.71,333.03,333.24,17794.0,330.2279,330.4458,329.7724,329.9804,17794.0
2024-03-28 14:00:00,333.33,333.79,332.8,332.96,17029.0,330.0695,330.525,329.5447,329.7031,17029.0
2024-03-28 14:30:00,332.86,334.11,332.66,333.91,18139.0,329.6041,330.8419,329.4061,330.6438,18139.0
2024-03-28 15:00:00,333.91,334.19,333.36,334.02,28350.0,330.6438,330.9211,330.0992,330.7527,28350.0
2024-03-28 15:30:00,334.06,334.49,333.36,333.37,64249.0,330.7924,331.2182,330.0992,330.1091,64249.0
2024-04-01 09:30:00,332.32,332.53,327.68,329.22,41251.0,329.0694,329.2773,324.4748,325.9997,41251.0
2024-04-01 10:00:00,328.82,329.55,327.93,328.5,27096.0,325.6036,326.3265,324.7223,325.2867,27096.0
2024-04-01 10:30:00,328.5,330.64,328.43,329.93,46564.0,325.2867,327.4058,325.2174,326.7028,46564.0
2024-04-01 11:00:00,329.98,329.98,328.74,329.64,27866.0,326.7523,326.7523,325.5244,326.4156,27866.0
2024-04-01 11:30:00,329.63,329.96,329.49,329.63,20580.0,326.4057,326.7325,326.2671,326.4057,20580.0
2024-04-01 12:00:00,329.62,329.62,328.63,329.02,9857.0,326.3958,326.3958,325.4155,325.8017,9857.0
2024-04-01 12:30:00,329.12,329.39,328.76,328.8,9243.0,325.9007,326.168,325.5442,325.5838,9243.0
2024-04-01 13:00:00,328.76,329.67,328.5,329.56,12943.0,325.5442,326.4453,325.2867,326.3364,12943.0
2024-04-01 13:30:00,329.4,330.17,329.23,329.81,11467.0,326.1779,326.9404,326.0096,326.5839,11467.0
2024-04-01 14:00:00,329.82,329.98,329.01,329.05,15447.0,326.5938,326.7523,325.7918,325.8314,15447.0
2024-04-01 14:30:00,328.98,330.39,328.98,329.69,49803.0,325.762,327.1583,325.762,326.4651,49803.0
2024-04-01 15:00:00,329.62,330.43,329.22,329.55,45678.0,326.3958,327.1979,325.9997,326.3265,45678.0
2024-04-01 15:30:00,329.66,330.33,329.25,330.06,123640.0,326.4354,327.0988,326.0294,326.8315,123640.0
2024-04-02 09:30:00,329.04,329.54,327.35,329.03,46908.0,325.8215,326.3166,324.148,325.8116,46908.0
2024-04-02 10:00:00,329.09,329.15,325.53,327.0,41570.0,325.871,325.9304,322.3458,323.8014,41570.0
2024-04-02 10:30:00,327.11,327.95,326.81,327.81,34474.0,323.9103,324.7421,323.6133,324.6035,34474.0
2024-04-02 11:00:00,327.77,328.4,327.46,327.71,41510.0,324.5639,325.1877,324.2569,324.5045,41510.0
2024-04-02 11:30:00,327.82,328.36,327.61,328.06,17932.0,324.6134,325.1481,324.4054,324.851,17932.0
2024-04-02 12:00:00,327.99,327.99,327.0,327.53,15542.0,324.7817,324.7817,323.8014,324.3262,15542.0
2024-04-02 12:30:00,327.4,328.13,327.26,327.76,12254.0,324.1975,324.9204,324.0589,324.554,12254.0
2024-04-02 13:00:00,327.78,327.78,327.23,327.42,17473.0,324.5738,324.5738,324.0292,324.2173,17473.0
2024-04-02 13:30:00,327.38,328.28,327.26,328.07,18126.0,324.1777,325.0689,324.0589,324.8609,18126.0
2024-04-02 14:00:00,328.0,329.09,327.26,328.77,45145.0,324.7916,325.871,324.0589,325.5541,45145.0
2024-04-02 14:30:00,328.81,328.94,328.17,328.67,21629.0,325.5937,325.7224,324.96,325.4551,21629.0
2024-04-02 15:00:00,328.69,329.03,328.33,328.76,20319.0,325.4749,325.8116,325.1184,325.5442,20319.0
2024-04-02 15:30:00,328.77,329.64,328.66,329.61,89188.0,325.5541,326.4156,325.4452,326.3859,89188.0
2024-04-03 09:30:00,329.12,331.82,329.12,330.11,39198.0,325.9007,328.5743,325.9007,326.881,39198.0
2024-04-03 10:00:00,330.11,331.62,329.19,329.23,20749.0,326.881,328.3762,325.97,326.0096,20749.0
2024-04-03 10:30:00,329.15,330.22,328.95,329.46,20624.0,325.9304,326.9899,325.7323,326.2374,20624.0
2024-04-03 11:00:00,329.44,331.16,329.33,331.16,24132.0,326.2175,327.9207,326.1086,327.9207,24132.0
2024-04-03 11:30:00,331.08,331.65,331.04,331.27,12429.0,327.8415,328.4059,327.8019,328.0296,12429.0
2024-04-03 12:00:00,331.13,331.57,331.02,331.57,12954.0,327.891,328.3267,327.7821,328.3267,12954.0
2024-04-03 12:30:00,331.65,331.86,331.15,331.81,20973.0,328.4059,328.6139,327.9108,328.5644,20973.0
2024-04-03 13:00:00,331.88,332.39,331.58,332.39,14250.0,328.6337,329.1387,328.3366,329.1387,14250.0
2024-04-03 13:30:00,332.4,332.66,332.33,332.54,20364.0,329.1486,329.4061,329.0793,329.2872,20364.0
2024-04-03 14:00:00,332.46,332.46,331.82,332.09,20900.0,329.208,329.208,328.5743,328.8416,20900.0
2024-04-03 14:30:00,332.16,332.16,331.46,331.52,26385.0,328.9109,328.9109,328.2178,328.2772,26385.0
2024-04-03 15:00:00,331.58,332.45,331.34,331.77,22375.0,328.3366,329.1981,328.099,328.5248,22375.0
2024-04-03 15:30:00,331.8,332.44,331.64,332.38,67364.0,328.5545,329.1882,328.396,329.1288,67364.0
2024-04-04 09:30:00,334.5,335.83,330.39,330.62,27155.0,331.2281,332.545,327.1583,327.386,27155.0
2024-04-04 10:00:00,330.79,331.29,328.58,329.59,27420.0,327.5543,328.0495,325.366,326.3661,27420.0
2024-04-04 10:30:00,329.66,329.98,328.73,328.73,29065.0,326.4354,326.7523,325.5145,325.5145,29065.0
2024-04-04 11:00:00,328.64,329.22,328.64,329.09,17543.0,325.4254,325.9997,325.4254,325.871,17543.0
2024-04-04 11:30:00,328.95,329.5,328.7,329.05,27483.0,325.7323,326.277,325.4848,325.8314,27483.0
2024-04-04 12:00:00,329.03,329.72,328.78,329.42,28652.0,325.8116,326.4948,325.564,326.1977,28652.0
2024-04-04 12:30:00,329.49,329.54,328.7,329.32,19813.0,326.2671,326.3166,325.4848,326.0987,19813.0
2024-04-04 13:00:00,329.43,330.41,329.43,329.54,17234.0,326.2076,327.1781,326.2076,326.3166,17234.0
2024-04-04 13:30:00,329.41,330.3,329.33,329.75,11681.0,326.1878,327.0691,326.1086,326.5245,11681.0
2024-04-04 14:00:00,329.74,329.74,327.83,328.0,24175.0,326.5146,326.5146,324.6233,324.7916,24175.0
2024-04-04 14:30:00,327.7,327.88,326.44,326.53,11564.0,324.4946,324.6728,323.2469,323.336,11564.0
2024-04-04 15:00:00,326.22,326.84,325.72,325.72,16617.0,323.029,323.643,322.5339,322.5339,16617.0
2024-04-04 15:30:00,325.75,326.11,324.51,325.08,64980.0,322.5636,322.9201,321.3358,321.9002,64980.0
2024-04-05 09:30:00,326.22,328.26,326.22,327.64,25673.0,323.029,325.0491,323.029,324.4352,25673.0
2024-04-05 10:00:00,327.4,327.66,326.34,326.56,11509.0,324.1975,324.455,323.1479,323.3657,11509.0
2024-04-05 10:30:00,326.6,327.63,326.53,327.44,31687.0,323.4053,324.4253,323.336,324.2371,31687.0
2024-04-05 11:00:00,327.45,329.09,327.08,329.09,18802.0,324.247,325.871,323.8806,325.871,18802.0
2024-04-05 11:30:00,328.99,328.99,328.16,328.85,12449.0,325.7719,325.7719,324.9501,325.6333,12449.0
2024-04-05 12:00:00,328.73,328.91,328.5,328.81,7908.0,325.5145,325.6927,325.2867,325.5937,7908.0
2024-04-05 12:30:00,328.78,328.96,328.56,328.88,6079.0,325.564,325.7422,325.3462,325.663,6079.0
2024-04-05 13:00:00,328.97,328.99,327.87,328.42,7432.0,325.7521,325.7719,324.6629,325.2075,7432.0
2024-04-05 13:30:00,328.39,328.92,328.14,328.26,25852.0,325.1778,325.7026,324.9303,325.0491,25852.0
2024-04-05 14:00:00,328.14,329.55,327.82,328.53,30244.0,324.9303,326.3265,324.6134,325.3164,30244.0
2024-04-05 14:30:00,328.68,329.18,328.14,328.3,22059.0,325.465,325.9601,324.9303,325.0887,22059.0
2024-04-05 15:00:00,328.38,328.69,328.13,328.42,28409.0,325.1679,325.4749,324.9204,325.2075,28409.0
2024-04-05 15:30:00,328.36,329.13,328.36,328.71,46093.0,325.1481,325.9106,325.1481,325.4947,46093.0
2024-04-08 09:30:00,326.49,327.97,325.08,327.5,52847.0,323.2964,324.7619,321.9002,324.2965,52847.0
2024-04-08 10:00:00,327.28,327.59,326.42,327.24,39449.0,324.0787,324.3856,323.2271,324.0391,39449.0
2024-04-08 10:30:00,327.24,328.08,327.02,327.93,34995.0,324.0391,324.8709,323.8212,324.7223,34995.0
2024-04-08 11:00:00,327.88,328.4,327.61,327.85,31411.0,324.6728,325.1877,324.4054,324.6431,31411.0
2024-04-08 11:30:00,327.98,328.76,327.87,328.07,39922.0,324.7718,325.5442,324.6629,324.8609,39922.0
2024-04-08 12:00:00,328.0,328.83,327.66,328.76,23099.0,324.7916,325.6135,324.455,325.5442,23099.0
2024-04-08 12:30:00,328.8,329.32,328.5,329.07,20322.0,325.5838,326.0987,325.2867,325.8512,20322.0
2024-04-08 13:00:00,329.21,329.26,328.53,328.63,20351.0,325.9898,326.0393,325.3164,325.4155,20351.0
2024-04-08 13:30:00,328.63,329.06,328.57,329.0,25299.0,325.4155,325.8413,325.3561,325.7819,25299.0
2024-04-08 14:00:00,329.0,329.19,328.58,328.77,20623.0,325.7819,325.97,325.366,325.5541,20623.0
2024-04-08 14:30:00,328.73,329.03,328.27,329.03,26573.0,325.5145,325.8116,325.059,325.8116,26573.0
2024-04-08 15:00:00,328.97,329.2,328.48,329.2,30844.0,325.7521,325.9799,325.2669,325.9799,30844.0
2024-04-08 15:30:00,329.22,329.4,327.65,328.15,91524.0,325.9997,326.1779,324.4451,324.9402,91524.0
2024-04-09 09:30:00,329.0,329.43,328.21,328.25,14587.0,325.7819,326.2076,324.9996,325.0392,14587.0
2024-04-09 10:00:00,328.35,328.35,326.95,327.9,12962.0,325.1382,325.1382,323.7519,324.6926,12962.0
2024-04-09 10:30:00,327.87,328.06,325.29,326.11,15333.0,324.6629,324.851,322.1081,322.9201,15333.0
2024-04-09 11:00:00,326.33,327.38,326.08,326.94,14576.0,323.138,324.1777,322.8904,323.742,14576.0
2024-04-09 11:30:00,326.91,327.5,326.36,327.46,22958.0,323.7123,324.2965,323.1677,324.2569,22958.0
2024-04-09 12:00:00,327.47,327.64,327.01,327.15,14187.0,324.2668,324.4352,323.8113,323.9499,14187.0
2024-04-09 12:30:00,327.25,327.96,326.64,326.87,12264.0,324.049,324.752,323.4449,323.6727,12264.0
2024-04-09 13:00:00,326.84,327.35,326.58,326.9,17338.0,323.643,324.148,323.3855,323.7024,17338.0
2024-04-09 13:30:00,326.94,327.07,326.15,326.15,15878.0,323.742,323.8707,322.9597,322.9597,15878.0
2024-04-09 14:00:00,326.1,326.71,325.9,326.29,26212.0,322.9102,323.5143,322.7122,323.0984,26212.0
2024-04-09 14:30:00,326.18,326.57,326.12,326.43,22243.0,322.9894,323.3756,322.93,323.237,22243.0
2024-04-09 15:00:00,326.33,327.92,326.1,327.92,33600.0,323.138,324.7124,322.9102,324.7124,33600.0
2024-04-09 15:30:00,327.9,328.97,327.12,328.85,69399.0,324.6926,325.7521,323.9202,325.6333,69399.0
2024-04-10 09:30:00,326.25,328.07,324.63,327.81,44209.0,323.0588,324.8609,321.4546,324.6035,44209.0
2024-04-10 10:00:00,327.88,329.06,327.75,328.62,23472.0,324.6728,325.8413,324.5441,325.4056,23472.0
2024-04-10 10:30:00,328.43,328.89,327.28,327.74,16556.0,325.2174,325.6729,324.0787,324.5342,16556.0
2024-04-10 11:00:00,327.69,327.77,327.16,327.37,21117.0,324.4847,324.5639,323.9598,324.1678,21117.0
2024-04-10 11:30:00,327.45,327.97,326.92,327.23,11143.0,324.247,324.7619,323.7222,324.0292,11143.0
2024-04-10 12:00:00,327.07,327.25,326.25,327.12,13793.0,323.8707,324.049,323.0588,323.9202,13793.0
2024-04-10 12:30:00,327.27,327.67,326.74,327.15,42052.0,324.0688,324.4649,323.544,323.9499,42052.0
2024-04-10 13:00:00,327.19,328.06,325.93,327.52,20010.0,323.9896,324.851,322.7419,324.3163,20010.0
2024-04-10 13:30:00,327.71,328.85,326.86,328.06,13008.0,324.5045,325.6333,323.6628,324.851,13008.0
2024-04-10 14:00:00,327.92,328.95,327.92,328.22,10139.0,324.7124,325.7323,324.7124,325.0095,10139.0
2024-04-10 14:30:00,328.21,328.67,327.71,327.84,8350.0,324.9996,325.4551,324.5045,324.6332,8350.0
2024-04-10 15:00:00,327.74,329.24,327.61,328.76,17266.0,324.5342,326.0195,324.4054,325.5442,17266.0
2024-04-10 15:30:00,328.51,328.63,327.65,327.76,104152.0,325.2966,325.4155,324.4451,324.554,104152.0
2024-04-11 09:30:00,329.26,329.52,326.44,326.44,24216.0,326.0393,326.2968,323.2469,323.2469,24216.0
2024-04-11 10:00:00,326.28,326.48,324.59,325.21,18591.0,323.0885,323.2865,321.415,322.0289,18591.0
2024-04-11 10:30:00,325.07,325.32,324.21,324.31,16284.0,321.8903,322.1378,321.0387,321.1377,16284.0
2024-04-11 11:00:00,324.46,326.23,324.35,325.88,25450.0,321.2863,323.0389,321.1773,322.6924,25450.0
2024-04-11 11:30:00,325.95,326.77,325.77,326.63,12415.0,322.7617,323.5737,322.5834,323.435,12415.0
2024-04-11 12:00:00,326.83,327.23,326.36,326.36,6501.0,323.6331,324.0292,323.1677,323.1677,6501.0
2024-04-11 12:30:00,326.68,326.93,326.32,326.6,4531.0,323.4845,323.7321,323.1281,323.4053,4531.0
2024-04-11 13:00:00,326.45,327.59,326.33,327.18,7334.0,323.2568,324.3856,323.138,323.9797,7334.0
2024-04-11 13:30:00,327.33,327.69,326.82,327.4,7636.0,324.1282,324.4847,323.6232,324.1975,7636.0
2024-04-11 14:00:00,327.44,328.35,326.96,327.53,12646.0,324.2371,325.1382,323.7618,324.3262,12646.0
2024-04-11 14:30:00,327.38,327.85,326.59,326.74,20849.0,324.1777,324.6431,323.3954,323.544,20849.0
2024-04-11 15:00:00,326.88,326.9,326.0,326.33,25460.0,323.6826,323.7024,322.8112,323.138,25460.0
2024-04-11 15:30:00,326.27,327.49,325.74,327.2,67280.0,323.0786,324.2866,322.5537,323.9995,67280.0
2024-04-12 09:30:00,326.16,329.11,324.62,327.07,38854.0,322.9696,325.8908,321.4447,323.8707,38854.0
2024-04-12 10:00:00,326.96,327.19,325.72,326.19,37222.0,323.7618,323.9896,322.5339,322.9993,37222.0
2024-04-12 10:30:00,326.19,326.31,324.39,325.03,16994.0,322.9993,323.1182,321.2169,321.8507,16994.0
2024-04-12 11:00:00,324.95,325.52,324.56,325.06,17882.0,321.7715,322.3359,321.3853,321.8804,17882.0
2024-04-12 11:30:00,325.0,325.3,323.67,323.97,30779.0,321.821,322.118,320.504,320.8011,30779.0
2024-04-12 12:00:00,323.97,324.08,322.67,322.89,20523.0,320.8011,320.91,319.5138,319.7316,20523.0
2024-04-12 12:30:00,322.84,323.11,321.77,321.99,17211.0,319.6821,319.9495,318.6226,318.8404,17211.0
2024-04-12 13:00:00,321.95,322.02,320.84,321.11,28711.0,318.8008,318.8701,317.7017,317.969,28711.0
2024-04-12 13:30:00,321.07,322.39,320.64,321.79,53157.0,317.9294,319.2365,317.5036,318.6424,53157.0
2024-04-12 14:00:00,321.52,322.39,321.21,321.82,38714.0,318.375,319.2365,318.0681,318.6721,38714.0
2024-04-12 14:30:00,321.89,322.37,320.98,322.1,51024.0,318.7414,319.2167,317.8403,318.9493,51024.0
2024-04-12 15:00:00,321.91,322.66,321.56,321.9,37524.0,318.7612,319.5039,318.4146,318.7513,37524.0
2024-04-12 15:30:00,321.81,322.82,321.02,322.82,100955.0,318.6622,319.6623,317.8799,319.6623,100955.0
2024-04-15 09:30:00,327.73,329.93,326.86,327.98,37369.0,324.5243,326.7028,323.6628,324.7718,37369.0
2024-04-15 10:00:00,327.99,327.99,325.87,327.0,19764.0,324.7817,324.7817,322.6825,323.8014,19764.0
2024-04-15 10:30:00,326.79,327.14,326.1,326.25,19411.0,323.5935,323.94,322.9102,323.0588,19411.0
2024-04-15 11:00:00,326.25,326.49,325.62,326.4,13839.0,323.0588,323.2964,322.4349,323.2073,13839.0
2024-04-15 11:30:00,326.55,327.14,326.49,326.54,11578.0,323.3558,323.94,323.2964,323.3459,11578.0
2024-04-15 12:00:00,326.69,327.08,325.18,325.24,10808.0,323.4944,323.8806,321.9992,322.0586,10808.0
2024-04-15 12:30:00,325.06,325.58,324.84,325.1,21240.0,321.8804,322.3953,321.6625,321.92,21240.0
2024-04-15 13:00:00,325.03,325.2,323.79,323.84,11300.0,321.8507,322.019,320.6228,320.6723,11300.0
2024-04-15 13:30:00,323.47,324.01,322.89,323.89,14194.0,320.3059,320.8407,319.7316,320.7218,14194.0
2024-04-15 14:00:00,323.82,323.98,322.4,322.61,15498.0,320.6525,320.811,319.2464,319.4544,15498.0
2024-04-15 14:30:00,322.47,322.89,321.29,321.8,26020.0,319.3157,319.7316,318.1473,318.6523,26020.0
2024-04-15 15:00:00,321.69,322.89,321.18,322.54,28572.0,318.5434,319.7316,318.0383,319.385,28572.0
2024-04-15 15:30:00,322.62,323.42,322.37,322.51,77345.0,319.4643,320.2564,319.2167,319.3553,77345.0
2024-04-16 09:30:00,323.36,323.36,315.0,315.84,90720.0,320.197,320.197,311.9188,312.7506,90720.0
2024-04-16 10:00:00,315.81,316.37,314.55,314.85,63414.0,312.7209,313.2754,311.4732,311.7703,63414.0
2024-04-16 10:30:00,314.71,315.06,311.9,312.35,69137.0,311.6316,311.9782,308.8491,309.2947,69137.0
2024-04-16 11:00:00,312.32,315.85,312.17,314.37,102144.0,309.265,312.7605,309.1165,311.295,102144.0
2024-04-16 11:30:00,314.26,316.88,314.07,316.53,26500.0,311.186,313.7804,310.9979,313.4338,26500.0
2024-04-16 12:00:00,316.24,316.51,315.52,316.23,20081.0,313.1467,313.414,312.4337,313.1368,20081.0
2024-04-16 12:30:00,316.23,316.63,315.06,315.34,21791.0,313.1368,313.5329,311.9782,312.2555,21791.0
2024-04-16 13:00:00,315.24,315.79,314.33,314.33,60995.0,312.1564,312.7011,311.2553,311.2553,60995.0
2024-04-16 13:30:00,314.52,315.14,313.22,314.4,33709.0,311.4435,312.0574,310.1562,311.3247,33709.0
2024-04-16 14:00:00,314.16,316.04,313.63,314.07,31908.0,311.087,312.9486,310.5622,310.9979,31908.0
2024-04-16 14:30:00,314.24,315.85,313.98,315.63,42018.0,311.1662,312.7605,310.9088,312.5426,42018.0
2024-04-16 15:00:00,315.8,316.36,314.69,315.28,98823.0,312.711,313.2655,311.6118,312.1961,98823.0
2024-04-16 15:30:00,315.3,315.58,313.59,313.89,238680.0,312.2159,312.4931,310.5226,310.8197,238680.0
2024-04-17 09:30:00,315.48,315.56,313.02,314.07,60674.0,312.3941,312.4733,309.9582,310.9979,60674.0
2024-04-17 10:00:00,314.15,314.17,311.47,311.6,80751.0,311.0771,311.0969,308.4233,308.5521,80751.0
2024-04-17 10:30:00,311.61,312.19,310.48,311.31,98787.0,308.562,309.1363,307.443,308.2649,98787.0
2024-04-17 11:00:00,311.32,312.32,311.23,311.25,67682.0,308.2748,309.265,308.1857,308.2055,67682.0
2024-04-17 11:30:00,311.21,312.34,310.91,312.19,53231.0,308.1659,309.2848,307.8688,309.1363,53231.0
2024-04-17 12:00:00,312.19,312.28,310.8,311.48,72142.0,309.1363,309.2254,307.7599,308.4332,72142.0
2024-04-17 12:30:00,311.47,311.47,310.15,310.77,59300.0,308.4233,308.4233,307.1162,307.7302,59300.0
2024-04-17 13:00:00,310.7,311.62,310.65,311.38,31629.0,307.6609,308.5719,307.6113,308.3342,31629.0
2024-04-17 13:30:00,311.64,312.1,311.0,311.81,32388.0,308.5917,309.0472,307.9579,308.76,32388.0
2024-04-17 14:00:00,311.81,312.07,311.47,311.71,49781.0,308.76,309.0175,308.4233,308.661,49781.0
2024-04-17 14:30:00,311.77,313.6,311.46,311.77,54937.0,308.7204,310.5325,308.4134,308.7204,54937.0
2024-04-17 15:00:00,311.73,312.14,311.19,311.84,52230.0,308.6808,309.0868,308.1461,308.7897,52230.0
2024-04-17 15:30:00,312.0,312.3,310.86,310.99,171197.0,308.9481,309.2452,307.8193,307.948,171197.0
2024-04-18 09:30:00,303.01,304.61,296.98,299.12,385670.0,300.0461,301.6304,294.0751,296.1941,385670.0
2024-04-18 10:00:00,299.3,300.44,295.27,299.54,205542.0,296.3724,297.5012,292.3818,296.61,205542.0
2024-04-18 10:30:00,299.31,299.61,292.97,296.05,236261.0,296.3823,296.6793,290.1043,293.1542,236261.0
2024-04-18 11:00:00,295.98,298.13,295.54,297.29,127877.0,293.0848,295.2138,292.6491,294.382,127877.0
2024-04-18 11:30:00,297.43,298.02,295.75,297.24,89381.0,294.5207,295.1049,292.8571,294.3325,89381.0
2024-04-18 12:00:00,297.28,299.16,295.97,298.55,54171.0,294.3721,296.2337,293.0749,295.6297,54171.0
2024-04-18 12:30:00,298.56,299.32,296.52,296.57,31200.0,295.6396,296.3922,293.6196,293.6691,31200.0
2024-04-18 13:00:00,296.54,297.59,295.6,296.92,61636.0,293.6394,294.6791,292.7086,294.0156,61636.0
2024-04-18 13:30:00,297.03,297.47,295.39,295.63,71369.0,294.1246,294.5603,292.5006,292.7383,71369.0
2024-04-18 14:00:00,295.57,297.08,294.75,296.35,67138.0,292.6789,294.1741,291.8669,293.4512,67138.0
2024-04-18 14:30:00,296.36,297.31,295.5,296.64,46413.0,293.4611,294.4018,292.6095,293.7384,46413.0
2024-04-18 15:00:00,296.33,296.9,295.37,296.44,63868.0,293.4314,293.9958,292.4808,293.5403,63868.0
2024-04-18 15:30:00,296.59,298.04,296.25,296.89,280553.0,293.6889,295.1247,293.3522,293.9859,280553.0
2024-04-19 09:30:00,298.64,304.51,297.35,304.12,184739.0,295.7188,301.5314,294.4414,301.1452,184739.0
2024-04-19 10:00:00,304.03,305.0,302.96,303.8,59678.0,301.0561,302.0166,299.9966,300.8283,59678.0
2024-04-19 10:30:00,303.8,304.7,302.91,303.21,28076.0,300.8283,301.7195,299.9471,300.2441,28076.0
2024-04-19 11:00:00,302.79,303.45,301.89,303.42,57643.0,299.8282,300.4818,298.937,300.4521,57643.0
2024-04-19 11:30:00,303.35,304.06,302.96,303.39,26346.0,300.3827,301.0858,299.9966,300.4224,26346.0
2024-04-19 12:00:00,303.51,303.81,302.74,303.42,25247.0,300.5412,300.8383,299.7787,300.4521,25247.0
2024-04-19 12:30:00,303.28,304.8,303.28,304.67,16682.0,300.3134,301.8186,300.3134,301.6898,16682.0
2024-04-19 13:00:00,304.82,305.44,304.49,304.49,25174.0,301.8384,302.4523,301.5116,301.5116,25174.0
2024-04-19 13:30:00,304.53,305.91,304.46,305.5,33458.0,301.5512,302.9177,301.4819,302.5117,33458.0
2024-04-19 14:00:00,305.46,305.69,304.53,304.83,37482.0,302.4721,302.6999,301.5512,301.8483,37482.0
2024-04-19 14:30:00,305.03,305.53,304.54,305.44,28660.0,302.0463,302.5414,301.5611,302.4523,28660.0
2024-04-19 15:00:00,305.38,305.66,304.7,305.45,59605.0,302.3929,302.6702,301.7195,302.4622,59605.0
2024-04-19 15:30:00,305.41,305.78,304.77,305.19,203071.0,302.4226,302.789,301.7889,302.2048,203071.0
2024-04-22 09:30:00,307.26,311.99,307.05,311.67,56620.0,304.2545,308.9382,304.0466,308.6214,56620.0
2024-04-22 10:00:00,311.72,313.1,309.85,309.91,36449.0,308.6709,310.0374,306.8192,306.8786,36449.0
2024-04-22 10:30:00,310.0,310.88,308.3,308.54,49871.0,306.9677,307.8391,305.2843,305.522,49871.0
2024-04-22 11:00:00,308.63,309.25,307.22,307.23,33143.0,305.6111,306.225,304.2149,304.2248,33143.0
2024-04-22 11:30:00,307.32,308.14,307.01,307.94,63135.0,304.3139,305.1259,304.0069,304.9279,63135.0
2024-04-22 12:00:00,307.86,308.89,307.75,307.93,21698.0,304.8486,305.8686,304.7397,304.918,21698.0
2024-04-22 12:30:00,307.88,309.54,307.77,309.53,16683.0,304.8684,306.5122,304.7595,306.5023,16683.0
2024-04-22 13:00:00,309.45,310.25,308.79,310.07,13304.0,306.4231,307.2153,305.7695,307.037,13304.0
2024-04-22 13:30:00,310.06,310.8,309.44,310.66,16083.0,307.0271,307.7599,306.4132,307.6212,16083.0
2024-04-22 14:00:00,310.66,311.33,310.4,311.12,18653.0,307.6212,308.2847,307.3638,308.0767,18653.0
2024-04-22 14:30:00,311.12,311.32,310.21,310.45,18269.0,308.0767,308.2748,307.1756,307.4133,18269.0
2024-04-22 15:00:00,310.37,310.65,309.75,310.16,36494.0,307.3341,307.6113,306.7201,307.1261,36494.0
2024-04-22 15:30:00,310.12,310.77,309.02,310.3,124763.0,307.0865,307.7302,305.9973,307.2648,124763.0
2024-04-23 09:30:00,312.35,318.08,312.35,316.96,57981.0,309.2947,314.9687,309.2947,313.8596,57981.0
2024-04-23 10:00:00,316.77,318.3,316.11,317.6,45697.0,313.6715,315.1865,313.0179,314.4934,45697.0
2024-04-23 10:30:00,317.58,318.73,316.9,317.72,35180.0,314.4736,315.6123,313.8002,314.6122,35180.0
2024-04-23 11:00:00,317.8,318.64,317.23,318.45,28557.0,314.6914,315.5232,314.127,315.335,28557.0
2024-04-23 11:30:00,318.27,318.7,317.5,318.21,24441.0,315.1568,315.5826,314.3943,315.0974,24441.0
2024-04-23 12:00:00,318.3,319.44,318.23,318.88,18626.0,315.1865,316.3154,315.1172,315.7608,18626.0
2024-04-23 12:30:00,319.02,319.86,318.7,319.03,40774.0,315.8995,316.7313,315.5826,315.9094,40774.0
2024-04-23 13:00:00,318.94,319.48,318.42,319.16,18984.0,315.8203,316.355,315.3053,316.0381,18984.0
2024-04-23 13:30:00,319.29,319.81,318.88,319.37,26372.0,316.1668,316.6817,315.7608,316.246,26372.0
2024-04-23 14:00:00,319.37,319.68,317.67,318.55,38478.0,316.246,316.553,314.5627,315.4341,38478.0
2024-04-23 14:30:00,318.56,318.59,317.9,318.38,22838.0,315.444,315.4737,314.7904,315.2657,22838.0
2024-04-23 15:00:00,318.37,318.94,318.06,318.49,55600.0,315.2558,315.8203,314.9489,315.3747,55600.0
2024-04-23 15:30:00,318.52,320.22,318.42,319.69,175523.0,315.4044,317.0877,315.3053,316.5629,175523.0
2024-04-24 09:30:00,318.83,322.0,318.69,320.05,37880.0,315.7113,318.8503,315.5727,316.9194,37880.0
2024-04-24 10:00:00,320.34,320.99,318.7,319.0,20865.0,317.2066,317.8502,315.5826,315.8797,20865.0
2024-04-24 10:30:00,319.23,319.52,317.79,318.32,9327.0,316.1074,316.3946,314.6815,315.2063,9327.0
2024-04-24 11:00:00,318.33,318.78,317.8,318.17,20014.0,315.2162,315.6618,314.6914,315.0578,20014.0
2024-04-24 11:30:00,318.18,319.05,317.7,318.36,20466.0,315.0677,315.9292,314.5924,315.2459,20466.0
2024-04-24 12:00:00,318.15,318.64,317.99,318.12,9981.0,315.038,315.5232,314.8795,315.0083,9981.0
2024-04-24 12:30:00,318.09,318.45,317.7,318.35,9622.0,314.9786,315.335,314.5924,315.236,9622.0
2024-04-24 13:00:00,318.37,319.61,318.36,319.19,32661.0,315.2558,316.4837,315.2459,316.0678,32661.0
2024-04-24 13:30:00,319.45,320.07,319.25,319.61,40322.0,316.3253,316.9392,316.1272,316.4837,40322.0
2024-04-24 14:00:00,319.7,319.93,319.18,319.45,22059.0,316.5728,316.8006,316.0579,316.3253,22059.0
2024-04-24 14:30:00,319.36,319.93,318.85,319.73,16479.0,316.2361,316.8006,315.7311,316.6025,16479.0
2024-04-24 15:00:00,319.53,319.89,318.82,319.61,22173.0,316.4045,316.761,315.7014,316.4837,22173.0
2024-04-24 15:30:00,319.62,320.08,318.95,319.11,113638.0,316.4936,316.9491,315.8302,315.9886,113638.0
2024-04-25 09:30:00,321.4,322.26,315.58,316.65,84680.0,318.2562,319.1078,312.4931,313.5527,84680.0
2024-04-25 10:00:00,316.58,316.7,312.7,314.73,64466.0,313.4833,313.6022,309.6413,311.6514,64466.0
2024-04-25 10:30:00,314.62,315.17,312.13,312.69,74384.0,311.5425,312.0871,309.0769,309.6314,74384.0
2024-04-25 11:00:00,312.74,314.33,312.45,313.53,61659.0,309.6809,311.2553,309.3937,310.4632,61659.0
2024-04-25 11:30:00,313.52,315.65,312.88,315.53,88010.0,310.4533,312.5624,309.8195,312.4436,88010.0
2024-04-25 12:00:00,315.4,316.31,314.12,314.58,64207.0,312.3149,313.216,311.0474,311.5029,64207.0
2024-04-25 12:30:00,314.76,315.01,313.19,313.45,32632.0,311.6811,311.9287,310.1265,310.384,32632.0
2024-04-25 13:00:00,313.4,314.13,313.04,313.67,27779.0,310.3344,311.0573,309.978,310.6018,27779.0
2024-04-25 13:30:00,313.55,314.82,313.07,314.5,25290.0,310.483,311.7406,310.0077,311.4237,25290.0
2024-04-25 14:00:00,314.81,315.83,314.34,314.6,43599.0,311.7307,312.7407,311.2652,311.5227,43599.0
2024-04-25 14:30:00,314.69,314.94,313.28,313.98,52483.0,311.6118,311.8594,310.2156,310.9088,52483.0
2024-04-25 15:00:00,314.17,315.06,313.92,314.49,62042.0,311.0969,311.9782,310.8494,311.4138,62042.0
2024-04-25 15:30:00,314.69,314.79,313.5,314.0,181123.0,311.6118,311.7108,310.4335,310.9286,181123.0
2024-04-26 09:30:00,297.38,304.98,295.78,302.31,202331.0,294.4711,301.9968,292.8868,299.3529,202331.0
2024-04-26 10:00:00,302.6,304.96,300.48,300.82,187112.0,299.6401,301.977,297.5408,297.8775,187112.0
2024-04-26 10:30:00,300.84,303.84,300.51,301.21,142624.0,297.8973,300.868,297.5705,298.2637,142624.0
2024-04-26 11:00:00,301.29,301.95,298.88,299.18,131590.0,298.3429,298.9964,295.9565,296.2535,131590.0
2024-04-26 11:30:00,299.18,301.43,298.0,301.43,128815.0,296.2535,298.4815,295.0851,298.4815,128815.0
2024-04-26 12:00:00,301.5,303.42,301.39,303.42,111776.0,298.5508,300.4521,298.4419,300.4521,111776.0
2024-04-26 12:30:00,303.42,304.57,302.82,304.1,44577.0,300.4521,301.5908,299.8579,301.1254,44577.0
2024-04-26 13:00:00,304.01,305.84,303.61,305.61,29851.0,301.0363,302.8484,300.6402,302.6206,29851.0
2024-04-26 13:30:00,305.69,305.8,304.7,305.22,45748.0,302.6999,302.8088,301.7195,302.2345,45748.0
2024-04-26 14:00:00,305.14,305.19,304.07,304.65,41057.0,302.1552,302.2048,301.0957,301.67,41057.0
2024-04-26 14:30:00,304.63,306.8,304.27,306.29,60186.0,301.6502,303.799,301.2938,303.294,60186.0
2024-04-26 15:00:00,306.19,306.97,305.27,306.57,49016.0,303.195,303.9673,302.284,303.5713,49016.0
2024-04-26 15:30:00,306.5,307.27,305.56,306.54,154893.0,303.5019,304.2644,302.5711,303.5415,154893.0
2024-04-29 09:30:00,308.85,311.15,307.59,310.13,106338.0,305.829,308.1065,304.5813,307.0964,106338.0
2024-04-29 10:00:00,310.06,312.24,308.65,311.24,60087.0,307.0271,309.1858,305.6309,308.1956,60087.0
2024-04-29 10:30:00,311.05,312.84,310.49,312.58,35519.0,308.0074,309.7799,307.4529,309.5225,35519.0
2024-04-29 11:00:00,312.53,312.71,311.48,311.63,39988.0,309.473,309.6512,308.4332,308.5818,39988.0
2024-04-29 11:30:00,311.46,311.52,310.57,310.65,37215.0,308.4134,308.4728,307.5321,307.6113,37215.0
2024-04-29 12:00:00,310.67,311.07,310.29,310.6,30215.0,307.6311,308.0272,307.2549,307.5618,30215.0
2024-04-29 12:30:00,310.68,311.63,309.95,310.07,41030.0,307.6411,308.5818,306.9182,307.037,41030.0
2024-04-29 13:00:00,310.09,310.16,308.84,309.71,27298.0,307.0568,307.1261,305.819,306.6805,27298.0
2024-04-29 13:30:00,309.77,310.22,309.23,310.09,21101.0,306.74,307.1856,306.2052,307.0568,21101.0
2024-04-29 14:00:00,310.11,310.89,310.0,310.13,22795.0,307.0766,307.849,306.9677,307.0964,22795.0
2024-04-29 14:30:00,310.1,311.55,309.73,311.28,32259.0,307.0667,308.5025,306.7003,308.2352,32259.0
2024-04-29 15:00:00,311.24,311.24,310.47,311.05,39842.0,308.1956,308.1956,307.4331,308.0074,39842.0
2024-04-29 15:30:00,311.13,311.51,310.18,311.5,111001.0,308.0866,308.4629,307.1459,308.453,111001.0
2024-04-30 09:30:00,312.32,313.42,308.8,308.8,90653.0,309.265,310.3542,305.7794,305.7794,90653.0
2024-04-30 10:00:00,309.22,309.69,308.14,308.46,32153.0,306.1953,306.6607,305.1259,305.4428,32153.0
2024-04-30 10:30:00,308.47,310.49,308.29,310.49,16667.0,305.4527,307.4529,305.2744,307.4529,16667.0
2024-04-30 11:00:00,310.41,310.41,309.0,309.54,45863.0,307.3737,307.3737,305.9775,306.5122,45863.0
2024-04-30 11:30:00,309.5,309.62,308.79,309.53,28572.0,306.4726,306.5914,305.7695,306.5023,28572.0
2024-04-30 12:00:00,309.53,309.53,308.91,309.25,18993.0,306.5023,306.5023,305.8884,306.225,18993.0
2024-04-30 12:30:00,309.33,309.33,308.39,309.03,26783.0,306.3043,306.3043,305.3735,306.0072,26783.0
2024-04-30 13:00:00,308.92,310.23,308.8,309.88,16954.0,305.8983,307.1955,305.7794,306.8489,16954.0
2024-04-30 13:30:00,309.86,310.2,309.12,310.2,16084.0,306.8291,307.1657,306.0963,307.1657,16084.0
2024-04-30 14:00:00,310.2,310.73,309.88,310.5,21926.0,307.1657,307.6906,306.8489,307.4628,21926.0
2024-04-30 14:30:00,310.41,310.74,310.06,310.36,17424.0,307.3737,307.7005,307.0271,307.3242,17424.0
2024-04-30 15:00:00,310.36,310.89,310.35,310.71,18153.0,307.3242,307.849,307.3143,307.6708,18153.0
2024-04-30 15:30:00,310.67,311.01,309.56,309.7,93787.0,307.6311,307.9678,306.532,306.6706,93787.0
2024-05-01 09:30:00,307.44,311.01,307.05,307.93,33731.0,304.4327,307.9678,304.0466,304.918,33731.0
2024-05-01 10:00:00,308.09,309.65,307.63,309.09,23304.0,305.0764,306.6211,304.6209,306.0666,23304.0
2024-05-01 10:30:00,309.0,309.96,308.86,309.94,31279.0,305.9775,306.9281,305.8389,306.9083,31279.0
2024-05-01 11:00:00,309.88,310.26,309.07,309.24,23842.0,306.8489,307.2252,306.0468,306.2151,23842.0
2024-05-01 11:30:00,309.54,310.42,309.37,309.8,25449.0,306.5122,307.3836,306.3439,306.7697,25449.0
2024-05-01 12:00:00,309.78,311.04,309.74,310.82,15909.0,306.7499,307.9975,306.7102,307.7797,15909.0
2024-05-01 12:30:00,310.92,311.17,310.71,310.78,9933.0,307.8787,308.1263,307.6708,307.7401,9933.0
2024-05-01 13:00:00,310.82,311.22,310.39,311.04,12347.0,307.7797,308.1758,307.3539,307.9975,12347.0
2024-05-01 13:30:00,311.04,311.32,310.35,311.13,33563.0,307.9975,308.2748,307.3143,308.0866,33563.0
2024-05-01 14:00:00,310.8,311.73,310.65,311.66,14722.0,307.7599,308.6808,307.6113,308.6115,14722.0
2024-05-01 14:30:00,311.67,313.84,310.35,313.52,38186.0,308.6214,310.7701,307.3143,310.4533,38186.0
2024-05-01 15:00:00,313.72,313.87,311.9,312.43,30503.0,310.6513,310.7998,308.8491,309.3739,30503.0
2024-05-01 15:30:00,312.44,312.55,309.26,309.27,89523.0,309.3838,309.4928,306.2349,306.2448,89523.0
2024-05-02 09:30:00,312.0,312.0,308.09,309.24,25027.0,308.9481,308.9481,305.0764,306.2151,25027.0
2024-05-02 10:00:00,309.18,311.28,308.53,311.05,31176.0,306.1557,308.2352,305.5121,308.0074,31176.0
2024-05-02 10:30:00,311.23,311.62,309.61,310.67,23099.0,308.1857,308.5719,306.5815,307.6311,23099.0
2024-05-02 11:00:00,310.53,310.77,308.97,308.97,23761.0,307.4925,307.7302,305.9478,305.9478,23761.0
2024-05-02 11:30:00,309.01,309.2,308.08,309.0,29642.0,305.9874,306.1755,305.0665,305.9775,29642.0
2024-05-02 12:00:00,308.98,309.1,307.72,308.0,34811.0,305.9577,306.0765,304.71,304.9873,34811.0
2024-05-02 12:30:00,307.97,308.04,307.08,308.01,19088.0,304.9576,305.0269,304.0763,304.9972,19088.0
2024-05-02 13:00:00,307.97,308.83,307.89,308.83,14601.0,304.9576,305.8091,304.8783,305.8091,14601.0
2024-05-02 13:30:00,308.88,309.07,308.56,309.05,21745.0,305.8587,306.0468,305.5418,306.027,21745.0
2024-05-02 14:00:00,308.98,309.24,308.51,308.99,27516.0,305.9577,306.2151,305.4923,305.9676,27516.0
2024-05-02 14:30:00,309.07,309.51,308.66,309.37,23470.0,306.0468,306.4825,305.6408,306.3439,23470.0
2024-05-02 15:00:00,309.33,309.97,309.17,309.92,53525.0,306.3043,306.938,306.1458,306.8885,53525.0
2024-05-02 15:30:00,309.89,309.93,307.85,308.84,111425.0,306.8588,306.8984,304.8387,305.819,111425.0
2024-05-03 09:30:00,312.0,314.57,310.54,312.74,80351.0,308.9481,311.493,307.5024,309.6809,80351.0
2024-05-03 10:00:00,312.39,312.39,310.31,311.31,62930.0,309.3343,309.3343,307.2747,308.2649,62930.0
2024-05-03 10:30:00,311.18,311.64,309.53,309.76,72918.0,308.1362,308.5917,306.5023,306.73,72918.0
2024-05-03 11:00:00,309.91,311.26,309.28,311.25,19802.0,306.8786,308.2154,306.2547,308.2055,19802.0
2024-05-03 11:30:00,311.07,311.07,310.12,310.49,16395.0,308.0272,308.0272,307.0865,307.4529,16395.0
2024-05-03 12:00:00,310.63,311.05,310.51,310.92,16537.0,307.5915,308.0074,307.4727,307.8787,16537.0
2024-05-03 12:30:00,310.98,311.32,310.11,310.3,21242.0,307.9381,308.2748,307.0766,307.2648,21242.0
2024-05-03 13:00:00,310.31,310.31,308.85,309.02,25248.0,307.2747,307.2747,305.829,305.9973,25248.0
2024-05-03 13:30:00,308.95,310.32,308.94,310.05,43261.0,305.928,307.2846,305.9181,307.0172,43261.0
2024-05-03 14:00:00,310.07,310.07,309.36,309.36,27116.0,307.037,307.037,306.334,306.334,27116.0
2024-05-03 14:30:00,309.32,309.68,309.18,309.43,24702.0,306.2944,306.6508,306.1557,306.4033,24702.0
2024-05-03 15:00:00,309.44,309.8,308.96,308.96,37605.0,306.4132,306.7697,305.9379,305.9379,37605.0
2024-05-03 15:30:00,308.88,309.19,307.3,307.76,141991.0,305.8587,306.1656,304.2941,304.7496,141991.0
2024-05-06 09:30:00,309.27,309.75,307.83,308.93,27699.0,306.2448,306.7201,304.8189,305.9082,27699.0
2024-05-06 10:00:00,309.1,310.8,309.09,310.62,18650.0,306.0765,307.7599,306.0666,307.5816,18650.0
2024-05-06 10:30:00,310.51,310.99,309.94,310.46,17904.0,307.4727,307.948,306.9083,307.4232,17904.0
2024-05-06 11:00:00,310.33,310.43,308.89,309.03,32248.0,307.2945,307.3935,305.8686,306.0072,32248.0
2024-05-06 11:30:00,309.03,309.22,308.7,308.95,46879.0,306.0072,306.1953,305.6804,305.928,46879.0
2024-05-06 12:00:00,308.98,309.19,308.16,308.16,17432.0,305.9577,306.1656,305.1457,305.1457,17432.0
2024-05-06 12:30:00,308.25,308.59,307.98,308.0,25817.0,305.2348,305.5715,304.9675,304.9873,25817.0
2024-05-06 13:00:00,308.09,309.01,308.0,308.96,18216.0,305.0764,305.9874,304.9873,305.9379,18216.0
2024-05-06 13:30:00,309.12,309.33,308.6,309.31,19665.0,306.0963,306.3043,305.5814,306.2845,19665.0
2024-05-06 14:00:00,309.31,309.95,309.16,309.5,21395.0,306.2845,306.9182,306.1359,306.4726,21395.0
2024-05-06 14:30:00,309.38,309.58,308.98,308.98,23953.0,306.3538,306.5518,305.9577,305.9577,23953.0
2024-05-06 15:00:00,308.98,309.82,308.8,309.61,29170.0,305.9577,306.7895,305.7794,306.5815,29170.0
2024-05-06 15:30:00,309.61,310.18,309.18,309.81,66000.0,306.5815,307.1459,306.1557,306.7796,66000.0
2024-05-07 09:30:00,312.12,312.18,309.81,310.38,21330.0,309.067,309.1264,306.7796,307.344,21330.0
2024-05-07 10:00:00,310.72,311.95,310.66,311.33,57448.0,307.6807,308.8986,307.6212,308.2847,57448.0
2024-05-07 10:30:00,311.17,312.68,311.02,312.54,21835.0,308.1263,309.6215,307.9777,309.4829,21835.0
2024-05-07 11:00:00,312.54,312.79,311.92,312.72,34312.0,309.4829,309.7304,308.8689,309.6611,34312.0
2024-05-07 11:30:00,312.64,314.06,312.49,313.84,75336.0,309.5819,310.988,309.4333,310.7701,75336.0
2024-05-07 12:00:00,313.93,314.18,313.13,313.13,27207.0,310.8593,311.1068,310.0671,310.0671,27207.0
2024-05-07 12:30:00,313.01,313.34,312.05,312.3,30813.0,309.9483,310.275,308.9976,309.2452,30813.0
2024-05-07 13:00:00,312.45,312.73,312.15,312.39,29943.0,309.3937,309.671,309.0967,309.3343,29943.0
2024-05-07 13:30:00,312.42,312.42,311.54,311.67,32716.0,309.364,309.364,308.4926,308.6214,32716.0
2024-05-07 14:00:00,311.64,312.16,311.39,311.89,34239.0,308.5917,309.1066,308.3441,308.8392,34239.0
2024-05-07 14:30:00,311.89,312.77,311.71,312.75,42462.0,308.8392,309.7106,308.661,309.6908,42462.0
2024-05-07 15:00:00,312.75,312.84,312.25,312.61,61179.0,309.6908,309.7799,309.1957,309.5522,61179.0
2024-05-07 15:30:00,312.68,314.63,312.63,314.43,141035.0,309.6215,311.5524,309.572,311.3544,141035.0
2024-05-08 09:30:00,314.21,314.21,311.11,311.12,32379.0,311.1365,311.1365,308.0668,308.0767,32379.0
2024-05-08 10:00:00,311.28,311.84,308.36,309.22,62847.0,308.2352,308.7897,305.3437,306.1953,62847.0
2024-05-08 10:30:00,309.15,309.79,308.75,309.77,26919.0,306.126,306.7598,305.7299,306.74,26919.0
2024-05-08 11:00:00,309.76,310.24,308.14,308.14,31134.0,306.73,307.2054,305.1259,305.1259,31134.0
2024-05-08 11:30:00,308.31,308.72,307.51,308.62,33477.0,305.2942,305.7002,304.5021,305.6012,33477.0
2024-05-08 12:00:00,308.61,309.81,308.51,308.51,42064.0,305.5913,306.7796,305.4923,305.4923,42064.0
2024-05-08 12:30:00,308.15,308.34,307.64,307.93,15614.0,305.1358,305.3239,304.6308,304.918,15614.0
2024-05-08 13:00:00,308.09,308.32,307.35,307.38,29742.0,305.0764,305.3041,304.3436,304.3733,29742.0
2024-05-08 13:30:00,307.4,308.18,307.28,308.03,18480.0,304.3931,305.1655,304.2743,305.017,18480.0
2024-05-08 14:00:00,308.13,309.1,308.08,308.9,32120.0,305.116,306.0765,305.0665,305.8785,32120.0
2024-05-08 14:30:00,308.93,309.57,308.91,309.18,49426.0,305.9082,306.5419,305.8884,306.1557,49426.0
2024-05-08 15:00:00,309.21,309.54,308.72,308.8,36724.0,306.1854,306.5122,305.7002,305.7794,36724.0
2024-05-08 15:30:00,308.72,309.82,308.52,309.34,124746.0,305.7002,306.7895,305.5022,306.3142,124746.0
2024-05-09 09:30:00,309.65,313.99,309.63,313.78,29527.0,306.6211,310.9187,306.6013,310.7107,29527.0
2024-05-09 10:00:00,314.03,314.63,313.31,314.27,22457.0,310.9583,311.5524,310.2453,311.1959,22457.0
2024-05-09 10:30:00,314.45,316.25,314.17,315.89,78407.0,311.3742,313.1566,311.0969,312.8001,78407.0
2024-05-09 11:00:00,315.92,317.12,315.84,316.84,34051.0,312.8298,314.0181,312.7506,313.7408,34051.0
2024-05-09 11:30:00,316.79,317.32,316.71,316.93,27614.0,313.6913,314.2161,313.6121,313.8299,27614.0
2024-05-09 12:00:00,316.97,317.4,316.51,316.51,25594.0,313.8695,314.2953,313.414,313.414,25594.0
2024-05-09 12:30:00,316.49,317.42,316.37,317.22,44117.0,313.3942,314.3151,313.2754,314.1171,44117.0
2024-05-09 13:00:00,317.2,318.77,317.2,318.1,54261.0,314.0973,315.6519,314.0973,314.9885,54261.0
2024-05-09 13:30:00,318.1,318.46,317.76,318.2,34112.0,314.9885,315.3449,314.6518,315.0875,34112.0
2024-05-09 14:00:00,318.17,319.78,318.17,319.52,34816.0,315.0578,316.652,315.0578,316.3946,34816.0
2024-05-09 14:30:00,319.52,320.0,319.06,319.93,29025.0,316.3946,316.8699,315.9391,316.8006,29025.0
2024-05-09 15:00:00,319.86,321.07,319.8,320.46,47057.0,316.7313,317.9294,316.6718,317.3254,47057.0
2024-05-09 15:30:00,320.37,322.15,320.36,321.73,119093.0,317.2363,318.9989,317.2264,318.583,119093.0
2024-05-10 09:30:00,322.89,326.04,322.2,325.98,43169.0,319.7316,322.8508,319.0484,322.7914,43169.0
2024-05-10 10:00:00,325.49,326.0,324.02,325.03,49949.0,322.3062,322.8112,320.8506,321.8507,49949.0
2024-05-10 10:30:00,324.86,326.23,324.5,325.73,41430.0,321.6823,323.0389,321.3259,322.5438,41430.0
2024-05-10 11:00:00,325.73,325.73,323.53,323.53,59377.0,322.5438,322.5438,320.3654,320.3654,59377.0
2024-05-10 11:30:00,323.6,324.72,323.6,324.49,21590.0,320.4347,321.5437,320.4347,321.316,21590.0
2024-05-10 12:00:00,324.44,324.47,323.9,324.1,14388.0,321.2665,321.2962,320.7317,320.9298,14388.0
2024-05-10 12:30:00,324.25,325.21,324.13,325.12,12449.0,321.0783,322.0289,320.9595,321.9398,12449.0
2024-05-10 13:00:00,325.08,325.37,324.61,324.61,22536.0,321.9002,322.1874,321.4348,321.4348,22536.0
2024-05-10 13:30:00,324.52,325.27,324.42,325.14,23394.0,321.3457,322.0883,321.2467,321.9596,23394.0
2024-05-10 14:00:00,325.17,325.87,324.79,325.54,31074.0,321.9893,322.6825,321.613,322.3557,31074.0
2024-05-10 14:30:00,325.6,326.08,325.49,326.04,23043.0,322.4151,322.8904,322.3062,322.8508,23043.0
2024-05-10 15:00:00,326.08,326.54,325.86,326.54,37599.0,322.8904,323.3459,322.6726,323.3459,37599.0
2024-05-10 15:30:00,326.55,327.78,326.53,326.53,111611.0,323.3558,324.5738,323.336,323.336,111611.0
2024-05-13 09:30:00,325.21,326.65,320.55,321.73,70333.0,322.0289,323.4548,317.4145,318.583,70333.0
2024-05-13 10:00:00,321.95,322.18,319.38,319.99,56432.0,318.8008,319.0286,316.256,316.86,56432.0
2024-05-13 10:30:00,319.96,320.6,318.96,320.47,39520.0,316.8303,317.464,315.8401,317.3353,39520.0
2024-05-13 11:00:00,320.52,320.61,319.25,319.65,26200.0,317.3848,317.4739,316.1272,316.5233,26200.0
2024-05-13 11:30:00,319.52,319.78,318.22,318.47,31629.0,316.3946,316.652,315.1073,315.3549,31629.0
2024-05-13 12:00:00,318.46,318.76,318.1,318.22,21558.0,315.3449,315.642,314.9885,315.1073,21558.0
2024-05-13 12:30:00,318.23,318.71,318.0,318.6,14646.0,315.1172,315.5925,314.8894,315.4836,14646.0
2024-05-13 13:00:00,318.7,318.71,318.0,318.2,24109.0,315.5826,315.5925,314.8894,315.0875,24109.0
2024-05-13 13:30:00,318.21,318.62,317.99,318.29,33638.0,315.0974,315.5034,314.8795,315.1766,33638.0
2024-05-13 14:00:00,318.29,318.29,317.46,318.0,21812.0,315.1766,315.1766,314.3547,314.8894,21812.0
2024-05-13 14:30:00,317.91,318.06,317.47,318.0,17464.0,314.8003,314.9489,314.3646,314.8894,17464.0
2024-05-13 15:00:00,317.97,318.14,317.01,317.38,39310.0,314.8597,315.0281,313.9091,314.2755,39310.0
2024-05-13 15:30:00,317.33,317.61,315.94,317.18,147841.0,314.226,314.5033,312.8496,314.0775,147841.0
2024-05-14 09:30:00,318.05,320.79,317.35,320.6,22613.0,314.939,317.6522,314.2458,317.464,22613.0
2024-05-14 10:00:00,320.25,322.18,320.25,321.13,42973.0,317.1174,319.0286,317.1174,317.9888,42973.0
2024-05-14 10:30:00,321.09,321.27,319.76,319.87,39806.0,317.9492,318.1275,316.6322,316.7412,39806.0
2024-05-14 11:00:00,319.85,320.07,319.41,319.62,26701.0,316.7214,316.9392,316.2857,316.4936,26701.0
2024-05-14 11:30:00,319.62,319.62,318.2,318.33,22828.0,316.4936,316.4936,315.0875,315.2162,22828.0
2024-05-14 12:00:00,318.29,318.29,316.73,317.52,41762.0,315.1766,315.1766,313.6319,314.4141,41762.0
2024-05-14 12:30:00,317.52,317.52,316.44,317.05,18663.0,314.4141,314.4141,313.3447,313.9487,18663.0
2024-05-14 13:00:00,317.08,319.18,316.86,319.15,22391.0,313.9784,316.0579,313.7606,316.0282,22391.0
2024-05-14 13:30:00,319.16,320.3,319.13,319.61,34049.0,316.0381,317.167,316.0084,316.4837,34049.0
2024-05-14 14:00:00,319.68,320.02,318.89,319.11,27178.0,316.553,316.8897,315.7707,315.9886,27178.0
2024-05-14 14:30:00,319.12,320.47,319.03,320.28,20830.0,315.9985,317.3353,315.9094,317.1471,20830.0
2024-05-14 15:00:00,320.39,320.73,319.87,320.73,41878.0,317.2561,317.5927,316.7412,317.5927,41878.0
2024-05-14 15:30:00,320.64,320.94,319.83,320.45,88938.0,317.5036,317.8007,316.7015,317.3155,88938.0
2024-05-15 09:30:00,321.83,324.08,321.83,323.65,36702.0,318.682,320.91,318.682,320.4842,36702.0
2024-05-15 10:00:00,323.35,325.9,323.35,325.68,22844.0,320.1871,322.7122,320.1871,322.4943,22844.0
2024-05-15 10:30:00,325.57,326.27,325.57,326.16,13970.0,322.3854,323.0786,322.3854,322.9696,13970.0
2024-05-15 11:00:00,326.18,326.49,325.94,326.38,13521.0,322.9894,323.2964,322.7518,323.1875,13521.0
2024-05-15 11:30:00,326.43,326.66,326.11,326.53,27605.0,323.237,323.4647,322.9201,323.336,27605.0
2024-05-15 12:00:00,326.55,326.61,325.64,326.07,21587.0,323.3558,323.4152,322.4547,322.8805,21587.0
2024-05-15 12:30:00,326.04,326.04,325.1,325.17,19362.0,322.8508,322.8508,321.92,321.9893,19362.0
2024-05-15 13:00:00,325.32,326.42,325.18,326.42,16010.0,322.1378,323.2271,321.9992,323.2271,16010.0
2024-05-15 13:30:00,326.39,326.4,325.57,325.89,30656.0,323.1974,323.2073,322.3854,322.7023,30656.0
2024-05-15 14:00:00,325.78,326.67,325.67,326.41,36411.0,322.5933,323.4746,322.4844,323.2172,36411.0
2024-05-15 14:30:00,326.53,326.93,325.91,326.07,35708.0,323.336,323.7321,322.7221,322.8805,35708.0
2024-05-15 15:00:00,326.06,326.75,326.06,326.18,22718.0,322.8706,323.5539,322.8706,322.9894,22718.0
2024-05-15 15:30:00,326.18,327.27,325.6,326.79,66755.0,322.9894,324.0688,322.4151,323.5935,66755.0
2024-05-16 09:30:00,325.29,327.66,324.8,325.85,29422.0,322.1081,324.455,321.6229,322.6627,29422.0
2024-05-16 10:00:00,325.94,327.95,325.53,327.03,14526.0,322.7518,324.7421,322.3458,323.8311,14526.0
2024-05-16 10:30:00,327.0,327.33,326.83,327.16,15112.0,323.8014,324.1282,323.6331,323.9598,15112.0
2024-05-16 11:00:00,327.16,327.47,325.94,326.48,14469.0,323.9598,324.2668,322.7518,323.2865,14469.0
2024-05-16 11:30:00,326.42,326.86,325.59,325.59,28017.0,323.2271,323.6628,322.4052,322.4052,28017.0
2024-05-16 12:00:00,325.42,325.66,324.87,325.06,25390.0,322.2369,322.4745,321.6922,321.8804,25390.0
2024-05-16 12:30:00,325.05,325.26,324.46,324.47,22507.0,321.8705,322.0784,321.2863,321.2962,22507.0
2024-05-16 13:00:00,324.41,324.41,323.0,323.11,17565.0,321.2367,321.2367,319.8405,319.9495,17565.0
2024-05-16 13:30:00,323.12,323.61,323.03,323.5,10253.0,319.9594,320.4446,319.8702,320.3357,10253.0
2024-05-16 14:00:00,323.49,323.82,323.32,323.59,13137.0,320.3257,320.6525,320.1574,320.4248,13137.0
2024-05-16 14:30:00,323.59,324.0,323.58,323.88,10891.0,320.4248,320.8308,320.4149,320.7119,10891.0
2024-05-16 15:00:00,323.79,324.03,323.71,323.85,11814.0,320.6228,320.8605,320.5436,320.6822,11814.0
2024-05-16 15:30:00,323.88,323.88,322.67,322.71,89185.0,320.7119,320.7119,319.5138,319.5534,89185.0
2024-05-17 09:30:00,323.6,324.18,319.99,321.04,35953.0,320.4347,321.009,316.86,317.8997,35953.0
2024-05-17 10:00:00,321.0,321.81,320.23,321.67,22647.0,317.8601,318.6622,317.0976,318.5236,22647.0
2024-05-17 10:30:00,321.59,322.6,321.36,322.05,28072.0,318.4443,319.4445,318.2166,318.8998,28072.0
2024-05-17 11:00:00,322.01,322.62,321.77,321.85,12586.0,318.8602,319.4643,318.6226,318.7018,12586.0
2024-05-17 11:30:00,321.85,322.04,321.5,321.56,9971.0,318.7018,318.8899,318.3552,318.4146,9971.0
2024-05-17 12:00:00,321.84,322.7,321.72,322.12,12306.0,318.6919,319.5435,318.5731,318.9691,12306.0
2024-05-17 12:30:00,322.26,322.56,321.76,322.17,21899.0,319.1078,319.4048,318.6127,319.0187,21899.0
2024-05-17 13:00:00,322.22,323.01,322.21,322.77,15259.0,319.0682,319.8504,319.0583,319.6128,15259.0
2024-05-17 13:30:00,322.85,323.22,322.78,322.98,14051.0,319.692,320.0584,319.6227,319.8207,14051.0
2024-05-17 14:00:00,322.93,322.97,321.74,322.06,22674.0,319.7712,319.8108,318.5929,318.9097,22674.0
2024-05-17 14:30:00,322.13,322.15,321.3,322.0,39199.0,318.9791,318.9989,318.1572,318.8503,39199.0
2024-05-17 15:00:00,321.96,322.34,321.87,322.26,23912.0,318.8107,319.187,318.7216,319.1078,23912.0
2024-05-17 15:30:00,322.21,323.07,321.56,322.76,93849.0,319.0583,319.9099,318.4146,319.6029,93849.0
2024-05-20 09:30:00,324.02,324.02,321.48,323.18,19165.0,320.8506,320.8506,318.3354,320.0188,19165.0
2024-05-20 10:00:00,323.2,323.54,321.74,322.56,27416.0,320.0386,320.3753,318.5929,319.4048,27416.0
2024-05-20 10:30:00,322.63,323.02,321.84,321.85,11310.0,319.4742,319.8603,318.6919,318.7018,11310.0
2024-05-20 11:00:00,321.97,323.09,321.82,323.03,12386.0,318.8206,319.9297,318.6721,319.8702,12386.0
2024-05-20 11:30:00,323.02,323.46,322.94,322.99,22810.0,319.8603,320.296,319.7811,319.8306,22810.0
2024-05-20 12:00:00,323.16,323.87,323.08,323.21,12373.0,319.999,320.702,319.9198,320.0485,12373.0
2024-05-20 12:30:00,323.15,323.15,322.0,322.83,11749.0,319.9891,319.9891,318.8503,319.6722,11749.0
2024-05-20 13:00:00,322.84,323.09,322.81,322.91,10200.0,319.6821,319.9297,319.6524,319.7514,10200.0
2024-05-20 13:30:00,322.84,322.84,322.23,322.56,9960.0,319.6821,319.6821,319.0781,319.4048,9960.0
2024-05-20 14:00:00,322.47,323.49,322.46,323.45,10644.0,319.3157,320.3257,319.3058,320.2861,10644.0
2024-05-20 14:30:00,323.44,323.74,323.08,323.12,8863.0,320.2762,320.5733,319.9198,319.9594,8863.0
2024-05-20 15:00:00,323.17,323.64,323.17,323.51,15110.0,320.0089,320.4743,320.0089,320.3456,15110.0
2024-05-20 15:30:00,323.61,325.31,322.99,325.14,78557.0,320.4446,322.1279,319.8306,321.9596,78557.0
2024-05-21 09:30:00,325.06,325.07,319.82,319.98,34489.0,321.8804,321.8903,316.6916,316.8501,34489.0
2024-05-21 10:00:00,319.98,320.28,318.19,319.2,47697.0,316.8501,317.1471,315.0776,316.0777,47697.0
2024-05-21 10:30:00,319.15,320.56,317.98,320.38,48444.0,316.0282,317.4244,314.8696,317.2462,48444.0
2024-05-21 11:00:00,320.62,320.62,319.5,319.8,19191.0,317.4838,317.4838,316.3748,316.6718,19191.0
2024-05-21 11:30:00,320.0,320.11,319.03,319.04,56059.0,316.8699,316.9788,315.9094,315.9193,56059.0
2024-05-21 12:00:00,318.99,319.24,318.6,319.21,15552.0,315.8698,316.1173,315.4836,316.0876,15552.0
2024-05-21 12:30:00,319.36,320.16,319.26,319.85,16807.0,316.2361,317.0283,316.1371,316.7214,16807.0
2024-05-21 13:00:00,319.79,320.45,319.71,320.43,6012.0,316.6619,317.3155,316.5827,317.2957,6012.0
2024-05-21 13:30:00,320.46,320.84,320.43,320.57,9573.0,317.3254,317.7017,317.2957,317.4343,9573.0
2024-05-21 14:00:00,320.57,320.78,320.14,320.37,12791.0,317.4343,317.6423,317.0085,317.2363,12791.0
2024-05-21 14:30:00,320.27,320.69,320.27,320.57,14333.0,317.1372,317.5531,317.1372,317.4343,14333.0
2024-05-21 15:00:00,320.72,321.76,320.65,321.76,24444.0,317.5828,318.6127,317.5135,318.6127,24444.0
2024-05-21 15:30:00,321.76,322.11,321.11,321.18,75409.0,318.6127,318.9592,317.969,318.0383,75409.0
2024-05-22 09:30:00,320.05,322.51,320.05,321.45,21406.0,316.9194,319.3553,316.9194,318.3057,21406.0
2024-05-22 10:00:00,321.56,321.74,320.88,321.14,11671.0,318.4146,318.5929,317.7413,317.9987,11671.0
2024-05-22 10:30:00,321.14,321.91,321.14,321.66,14245.0,317.9987,318.7612,317.9987,318.5136,14245.0
2024-05-22 11:00:00,321.68,321.82,320.83,320.94,10528.0,318.5335,318.6721,317.6918,317.8007,10528.0
2024-05-22 11:30:00,320.82,320.82,319.89,320.65,25768.0,317.6819,317.6819,316.761,317.5135,25768.0
2024-05-22 12:00:00,320.6,321.1,320.59,320.94,6387.0,317.464,317.9591,317.4541,317.8007,6387.0
2024-05-22 12:30:00,321.02,321.11,320.74,321.11,9324.0,317.8799,317.969,317.6026,317.969,9324.0
2024-05-22 13:00:00,321.2,321.21,319.99,319.99,10416.0,318.0581,318.0681,316.86,316.86,10416.0
2024-05-22 13:30:00,320.07,320.19,319.53,320.04,14489.0,316.9392,317.058,316.4045,316.9095,14489.0
2024-05-22 14:00:00,320.04,320.1,318.94,318.97,19608.0,316.9095,316.9689,315.8203,315.85,19608.0
2024-05-22 14:30:00,318.97,319.89,318.87,319.75,23031.0,315.85,316.761,315.7509,316.6223,23031.0
2024-05-22 15:00:00,319.75,320.08,318.92,318.94,17441.0,316.6223,316.9491,315.8005,315.8203,17441.0
2024-05-22 15:30:00,318.95,319.42,317.57,318.55,81875.0,315.8302,316.2956,314.4637,315.4341,81875.0
2024-05-23 09:30:00,318.8,319.6,317.26,317.38,27319.0,315.6816,316.4738,314.1567,314.2755,27319.0
2024-05-23 10:00:00,317.39,317.78,315.39,315.43,20925.0,314.2854,314.6716,312.305,312.3446,20925.0
2024-05-23 10:30:00,315.18,315.93,314.98,315.35,23441.0,312.097,312.8397,311.899,312.2654,23441.0
2024-05-23 11:00:00,315.48,316.75,315.48,315.65,14681.0,312.3941,313.6517,312.3941,312.5624,14681.0
2024-05-23 11:30:00,315.64,316.19,315.59,316.15,12421.0,312.5525,313.0972,312.503,313.0575,12421.0
2024-05-23 12:00:00,316.19,317.07,316.05,316.84,13491.0,313.0972,313.9685,312.9585,313.7408,13491.0
2024-05-23 12:30:00,316.99,316.99,315.72,315.72,9326.0,313.8893,313.8893,312.6318,312.6318,9326.0
2024-05-23 13:00:00,315.7,315.84,315.04,315.15,13787.0,312.6119,312.7506,311.9584,312.0673,13787.0
2024-05-23 13:30:00,315.05,315.13,313.47,313.67,36954.0,311.9683,312.0475,310.4038,310.6018,36954.0
2024-05-23 14:00:00,313.59,313.98,313.14,313.97,23533.0,310.5226,310.9088,310.077,310.8989,23533.0
2024-05-23 14:30:00,313.85,314.21,313.35,313.68,12395.0,310.78,311.1365,310.2849,310.6117,12395.0
2024-05-23 15:00:00,313.66,315.02,313.65,314.33,30826.0,310.5919,311.9386,310.582,311.2553,30826.0
2024-05-23 15:30:00,314.35,315.47,314.27,315.27,83803.0,311.2752,312.3842,311.1959,312.1862,83803.0
2024-05-24 09:30:00,317.59,319.25,316.59,316.72,39295.0,314.4835,316.1272,313.4932,313.622,39295.0
2024-05-24 10:00:00,316.82,319.47,316.77,318.75,35688.0,313.721,316.3451,313.6715,315.6321,35688.0
2024-05-24 10:30:00,318.76,318.78,317.57,318.32,19174.0,315.642,315.6618,314.4637,315.2063,19174.0
2024-05-24 11:00:00,318.35,319.02,318.35,318.94,14345.0,315.236,315.8995,315.236,315.8203,14345.0
2024-05-24 11:30:00,318.91,318.99,318.11,318.29,16798.0,315.7905,315.8698,314.9984,315.1766,16798.0
2024-05-24 12:00:00,318.25,319.07,318.16,318.99,18686.0,315.137,315.949,315.0479,315.8698,18686.0
2024-05-24 12:30:00,318.99,319.26,318.58,318.7,22958.0,315.8698,316.1371,315.4638,315.5826,22958.0
2024-05-24 13:00:00,318.74,319.04,318.52,318.95,7916.0,315.6222,315.9193,315.4044,315.8302,7916.0
2024-05-24 13:30:00,318.92,319.14,318.87,318.97,15684.0,315.8005,316.0183,315.7509,315.85,15684.0
2024-05-24 14:00:00,318.98,319.54,318.87,318.96,25943.0,315.8599,316.4144,315.7509,315.8401,25943.0
2024-05-24 14:30:00,318.96,319.41,318.91,319.21,15476.0,315.8401,316.2857,315.7905,316.0876,15476.0
2024-05-24 15:00:00,319.22,319.3,318.79,318.92,25586.0,316.0975,316.1767,315.6717,315.8005,25586.0
2024-05-24 15:30:00,318.88,319.06,318.14,318.68,83161.0,315.7608,315.9391,315.0281,315.5628,83161.0
2024-05-28 09:30:00,318.13,318.13,316.33,317.55,34526.0,315.0182,315.0182,313.2358,314.4439,34526.0
2024-05-28 10:00:00,317.33,317.52,316.21,316.77,42492.0,314.226,314.4141,313.117,313.6715,42492.0
2024-05-28 10:30:00,316.79,317.04,316.17,316.35,15985.0,313.6913,313.9388,313.0773,313.2556,15985.0
2024-05-28 11:00:00,316.47,316.68,316.04,316.48,11874.0,313.3744,313.5824,312.9486,313.3843,11874.0
2024-05-28 11:30:00,316.45,317.28,316.05,317.25,21726.0,313.3546,314.1765,312.9585,314.1468,21726.0
2024-05-28 12:00:00,317.37,318.29,317.37,317.68,35275.0,314.2656,315.1766,314.2656,314.5726,35275.0
2024-05-28 12:30:00,317.79,318.22,317.27,317.38,20641.0,314.6815,315.1073,314.1666,314.2755,20641.0
2024-05-28 13:00:00,317.33,317.42,316.93,317.05,17124.0,314.226,314.3151,313.8299,313.9487,17124.0
2024-05-28 13:30:00,317.09,317.12,316.04,316.18,23434.0,313.9884,314.0181,312.9486,313.0873,23434.0
2024-05-28 14:00:00,316.06,317.12,316.06,316.26,29101.0,312.9684,314.0181,312.9684,313.1665,29101.0
2024-05-28 14:30:00,316.34,316.34,315.68,316.06,26492.0,313.2457,313.2457,312.5921,312.9684,26492.0
2024-05-28 15:00:00,316.1,317.03,315.91,316.52,37265.0,313.008,313.9289,312.8199,313.4239,37265.0
2024-05-28 15:30:00,316.61,318.78,316.61,318.71,95677.0,313.513,315.6618,313.513,315.5925,95677.0
2024-05-29 09:30:00,316.5,330.59,315.2,330.17,205967.0,313.4041,327.3563,312.1168,326.9404,205967.0
2024-05-29 10:00:00,330.25,332.01,328.71,329.48,128933.0,327.0196,328.7624,325.4947,326.2572,128933.0
2024-05-29 10:30:00,329.31,330.07,325.56,325.89,51688.0,326.0888,326.8414,322.3755,322.7023,51688.0
2024-05-29 11:00:00,325.88,326.46,325.05,326.44,31982.0,322.6924,323.2667,321.8705,323.2469,31982.0
2024-05-29 11:30:00,326.44,327.12,325.68,326.07,36607.0,323.2469,323.9202,322.4943,322.8805,36607.0
2024-05-29 12:00:00,325.55,326.8,325.38,326.62,29619.0,322.3656,323.6034,322.1973,323.4251,29619.0
2024-05-29 12:30:00,326.6,327.57,326.41,327.12,33792.0,323.4053,324.3658,323.2172,323.9202,33792.0
2024-05-29 13:00:00,327.01,327.95,326.11,327.77,32767.0,323.8113,324.7421,322.9201,324.5639,32767.0
2024-05-29 13:30:00,327.85,328.4,327.52,328.4,36288.0,324.6431,325.1877,324.3163,325.1877,36288.0
2024-05-29 14:00:00,328.42,329.21,328.09,328.6,43426.0,325.2075,325.9898,324.8808,325.3858,43426.0
2024-05-29 14:30:00,328.65,328.99,327.42,327.42,82845.0,325.4353,325.7719,324.2173,324.2173,82845.0
2024-05-29 15:00:00,327.47,327.48,324.18,324.98,69032.0,324.2668,324.2767,321.009,321.8012,69032.0
2024-05-29 15:30:00,324.96,325.93,324.51,325.12,179748.0,321.7814,322.7419,321.3358,321.9398,179748.0
2024-05-30 09:30:00,327.8,335.67,326.84,333.26,118457.0,324.5936,332.3866,323.643,330.0002,118457.0
2024-05-30 10:00:00,333.38,334.51,331.41,332.88,55620.0,330.119,331.238,328.1683,329.6239,55620.0
2024-05-30 10:30:00,332.84,333.9,331.4,333.08,63847.0,329.5843,330.6339,328.1584,329.8219,63847.0
2024-05-30 11:00:00,333.09,335.04,331.51,334.79,68875.0,329.8318,331.7628,328.2673,331.5152,68875.0
2024-05-30 11:30:00,334.74,335.0,333.54,333.79,32449.0,331.4657,331.7232,330.2774,330.525,32449.0
2024-05-30 12:00:00,333.73,334.79,333.17,334.6,61886.0,330.4656,331.5152,329.9111,331.3271,61886.0
2024-05-30 12:30:00,334.6,336.93,334.59,335.62,45369.0,331.3271,333.6343,331.3172,332.3371,45369.0
2024-05-30 13:00:00,335.8,335.99,334.32,335.06,29615.0,332.5153,332.7035,331.0498,331.7826,29615.0
2024-05-30 13:30:00,335.1,336.02,334.29,334.76,44771.0,331.8222,332.7332,331.0201,331.4855,44771.0
2024-05-30 14:00:00,334.8,335.21,333.83,334.71,32132.0,331.5251,331.9311,330.5646,331.436,32132.0
2024-05-30 14:30:00,334.47,335.01,334.08,334.7,28033.0,331.1983,331.7331,330.8122,331.4261,28033.0
2024-05-30 15:00:00,334.77,334.86,333.49,333.89,32256.0,331.4954,331.5845,330.2279,330.624,32256.0
2024-05-30 15:30:00,334.0,335.37,333.14,335.06,174569.0,330.7329,332.0895,329.8814,331.7826,174569.0
2024-05-31 09:30:00,335.09,336.1,331.9,333.44,106902.0,331.8123,332.8124,328.6535,330.1784,106902.0
2024-05-31 10:00:00,333.3,334.81,332.73,333.44,51315.0,330.0398,331.535,329.4754,330.1784,51315.0
2024-05-31 10:30:00,333.18,333.82,332.91,333.56,36386.0,329.921,330.5547,329.6536,330.2972,36386.0
2024-05-31 11:00:00,333.63,334.5,333.3,333.31,31926.0,330.3666,331.2281,330.0398,330.0497,31926.0
2024-05-31 11:30:00,333.36,333.6,332.98,333.38,36986.0,330.0992,330.3369,329.7229,330.119,36986.0
2024-05-31 12:00:00,333.21,333.48,332.95,333.48,28437.0,329.9507,330.218,329.6932,330.218,28437.0
2024-05-31 12:30:00,333.46,333.66,332.9,333.36,51071.0,330.1982,330.3963,329.6437,330.0992,51071.0
2024-05-31 13:00:00,333.27,334.09,332.93,334.09,28239.0,330.0101,330.8221,329.6734,330.8221,28239.0
2024-05-31 13:30:00,334.03,334.53,333.67,334.36,44465.0,330.7627,331.2578,330.4062,331.0894,44465.0
2024-05-31 14:00:00,334.43,335.09,334.41,334.93,38800.0,331.1587,331.8123,331.1389,331.6538,38800.0
2024-05-31 14:30:00,334.92,335.48,334.37,335.33,27032.0,331.6439,332.1985,331.0993,332.0499,27032.0
2024-05-31 15:00:00,335.29,336.42,334.9,336.25,42686.0,332.0103,333.1293,331.6241,332.9609,42686.0
2024-05-31 15:30:00,336.25,339.97,336.24,339.82,197128.0,332.9609,336.6445,332.951,336.496,197128.0
2024-06-03 09:30:00,337.26,340.0,333.56,333.9,103415.0,333.9611,336.6743,330.2972,330.6339,103415.0
2024-06-03 10:00:00,334.3,334.82,328.81,328.98,48015.0,331.03,331.5449,325.5937,325.762,48015.0
2024-06-03 10:30:00,328.68,330.23,327.54,330.01,61554.0,325.465,326.9998,324.3361,326.782,61554.0
2024-06-03 11:00:00,329.84,330.33,328.07,330.1,28166.0,326.6136,327.0988,324.8609,326.8711,28166.0
2024-06-03 11:30:00,330.11,331.31,328.96,330.46,20540.0,326.881,328.0693,325.7422,327.2276,20540.0
2024-06-03 12:00:00,330.5,333.14,329.6,330.81,31358.0,327.2672,329.8814,326.376,327.5741,31358.0
2024-06-03 12:30:00,331.03,331.34,329.42,330.02,17884.0,327.792,328.099,326.1977,326.7919,17884.0
2024-06-03 13:00:00,329.79,330.89,329.62,330.56,22574.0,326.5641,327.6534,326.3958,327.3266,22574.0
2024-06-03 13:30:00,330.64,331.38,330.28,331.04,23291.0,327.4058,328.1386,327.0493,327.8019,23291.0
2024-06-03 14:00:00,331.42,331.69,330.7,330.89,30620.0,328.1782,328.4455,327.4652,327.6534,30620.0
2024-06-03 14:30:00,330.76,332.13,330.72,332.13,20104.0,327.5246,328.8812,327.485,328.8812,20104.0
2024-06-03 15:00:00,332.14,332.66,331.75,332.21,30412.0,328.8911,329.4061,328.505,328.9605,30412.0
2024-06-03 15:30:00,332.21,332.7,331.65,332.7,105796.0,328.9605,329.4457,328.4059,329.4457,105796.0
2024-06-04 09:30:00,331.47,332.3,329.25,329.73,53936.0,328.2277,329.0496,326.0294,326.5047,53936.0
2024-06-04 10:00:00,329.95,330.78,328.12,330.71,46167.0,326.7226,327.5444,324.9105,327.4751,46167.0
2024-06-04 10:30:00,330.72,330.72,329.41,329.74,18266.0,327.485,327.485,326.1878,326.5146,18266.0
2024-06-04 11:00:00,329.88,330.51,329.48,329.98,14106.0,326.6532,327.2771,326.2572,326.7523,14106.0
2024-06-04 11:30:00,329.89,330.24,329.22,329.23,19186.0,326.6631,327.0097,325.9997,326.0096,19186.0
2024-06-04 12:00:00,329.18,330.48,328.98,330.43,8876.0,325.9601,327.2474,325.762,327.1979,8876.0
2024-06-04 12:30:00,330.46,331.16,330.19,330.99,7023.0,327.2276,327.9207,326.9602,327.7524,7023.0
2024-06-04 13:00:00,330.67,331.33,330.48,331.31,8654.0,327.4355,328.0891,327.2474,328.0693,8654.0
2024-06-04 13:30:00,331.46,332.47,331.11,332.47,15086.0,328.2178,329.2179,327.8712,329.2179,15086.0
2024-06-04 14:00:00,332.47,333.28,331.47,333.28,17017.0,329.2179,330.02,328.2277,330.02,17017.0
2024-06-04 14:30:00,333.2,333.69,332.81,332.92,21333.0,329.9408,330.426,329.5546,329.6635,21333.0
2024-06-04 15:00:00,332.72,332.83,332.2,332.5,19398.0,329.4655,329.5744,328.9506,329.2476,19398.0
2024-06-04 15:30:00,332.56,332.92,331.85,331.9,68429.0,329.307,329.6635,328.604,328.6535,68429.0
2024-06-05 09:30:00,334.73,337.32,331.66,336.9,53925.0,331.4558,334.0205,328.4158,333.6046,53925.0
2024-06-05 10:00:00,336.48,336.71,333.41,333.88,24787.0,333.1887,333.4164,330.1487,330.6141,24787.0
2024-06-05 10:30:00,333.92,334.89,333.73,334.69,27655.0,330.6537,331.6142,330.4656,331.4162,27655.0
2024-06-05 11:00:00,334.55,334.95,333.5,334.23,16938.0,331.2776,331.6737,330.2378,330.9607,16938.0
2024-06-05 11:30:00,334.27,334.5,333.71,334.11,12871.0,331.0003,331.2281,330.4458,330.8419,12871.0
2024-06-05 12:00:00,334.19,334.65,333.87,334.57,10979.0,330.9211,331.3766,330.6042,331.2974,10979.0
2024-06-05 12:30:00,334.55,335.18,334.55,334.96,11361.0,331.2776,331.9014,331.2776,331.6836,11361.0
2024-06-05 13:00:00,335.0,335.73,334.93,335.03,9405.0,331.7232,332.446,331.6538,331.7529,9405.0
2024-06-05 13:30:00,335.02,335.61,334.74,335.6,12453.0,331.743,332.3272,331.4657,332.3173,12453.0
2024-06-05 14:00:00,335.55,335.9,335.35,335.76,13316.0,332.2678,332.6144,332.0697,332.4757,13316.0
2024-06-05 14:30:00,335.76,336.61,335.66,336.52,16461.0,332.4757,333.3174,332.3767,333.2283,16461.0
2024-06-05 15:00:00,336.53,337.05,336.42,336.89,21892.0,333.2382,333.7531,333.1293,333.5947,21892.0
2024-06-05 15:30:00,336.82,337.62,336.53,336.9,79264.0,333.5254,334.3175,333.2382,333.6046,79264.0
2024-06-06 09:30:00,336.14,337.13,333.95,335.48,23608.0,332.852,333.8323,330.6834,332.1985,23608.0
2024-06-06 10:00:00,335.58,336.46,335.06,336.31,21766.0,332.2975,333.1689,331.7826,333.0203,21766.0
2024-06-06 10:30:00,336.48,337.35,336.29,336.91,16639.0,333.1887,334.0502,333.0005,333.6145,16639.0
2024-06-06 11:00:00,336.9,337.69,336.21,337.32,14529.0,333.6046,334.3868,332.9213,334.0205,14529.0
2024-06-06 11:30:00,337.4,337.8,336.81,337.47,22389.0,334.0997,334.4958,333.5155,334.169,22389.0
2024-06-06 12:00:00,337.28,338.93,337.18,338.56,22665.0,333.9809,335.6147,333.8818,335.2483,22665.0
2024-06-06 12:30:00,338.59,338.99,337.61,337.78,24976.0,335.278,335.6741,334.3076,334.476,24976.0
2024-06-06 13:00:00,337.69,337.99,336.91,337.65,12807.0,334.3868,334.6839,333.6145,334.3472,12807.0
2024-06-06 13:30:00,337.57,337.63,336.0,337.21,79951.0,334.268,334.3274,332.7134,333.9115,79951.0
2024-06-06 14:00:00,337.21,337.22,335.71,336.62,18429.0,333.9115,333.9214,332.4262,333.3273,18429.0
2024-06-06 14:30:00,336.63,338.0,336.51,337.93,17367.0,333.3372,334.6938,333.2184,334.6245,17367.0
2024-06-06 15:00:00,337.82,337.95,337.02,337.52,34020.0,334.5156,334.6443,333.7234,334.2185,34020.0
2024-06-06 15:30:00,337.54,337.72,335.92,336.88,130000.0,334.2383,334.4166,332.6342,333.5848,130000.0
2024-06-07 09:30:00,335.15,335.66,332.78,334.17,43693.0,331.8717,332.3767,329.5249,330.9013,43693.0
2024-06-07 10:00:00,334.16,335.26,333.33,334.93,28152.0,330.8914,331.9806,330.0695,331.6538,28152.0
2024-06-07 10:30:00,334.79,335.72,333.91,334.84,17567.0,331.5152,332.4361,330.6438,331.5647,17567.0
2024-06-07 11:00:00,334.77,335.11,334.27,334.82,15957.0,331.4954,331.8321,331.0003,331.5449,15957.0
2024-06-07 11:30:00,334.83,335.51,334.83,335.2,23131.0,331.5548,332.2282,331.5548,331.9212,23131.0
2024-06-07 12:00:00,335.07,336.12,335.01,335.94,13027.0,331.7925,332.8322,331.7331,332.654,13027.0
2024-06-07 12:30:00,335.94,336.17,335.25,335.62,16878.0,332.654,332.8817,331.9707,332.3371,16878.0
2024-06-07 13:00:00,335.52,337.02,335.29,336.31,15875.0,332.2381,333.7234,332.0103,333.0203,15875.0
2024-06-07 13:30:00,336.14,337.28,336.06,336.96,22740.0,332.852,333.9809,332.7728,333.664,22740.0
2024-06-07 14:00:00,336.88,337.06,336.1,336.68,25933.0,333.5848,333.763,332.8124,333.3867,25933.0
2024-06-07 14:30:00,336.68,338.2,336.51,337.75,47396.0,333.3867,334.8919,333.2184,334.4463,47396.0
2024-06-07 15:00:00,337.75,338.16,337.23,337.81,41098.0,334.4463,334.8523,333.9313,334.5057,41098.0
2024-06-07 15:30:00,337.57,338.09,337.02,337.45,99465.0,334.268,334.7829,333.7234,334.1492,99465.0
2024-06-10 09:30:00,335.35,338.65,333.67,338.65,44441.0,332.0697,335.3375,330.4062,335.3375,44441.0
2024-06-10 10:00:00,338.67,340.45,337.77,339.36,44007.0,335.3573,337.1199,334.4661,336.0405,44007.0
2024-06-10 10:30:00,339.41,340.13,338.78,338.93,27937.0,336.09,336.803,335.4662,335.6147,27937.0
2024-06-10 11:00:00,338.85,340.02,338.37,339.37,25575.0,335.5355,336.6941,335.0602,336.0504,25575.0
2024-06-10 11:30:00,339.52,340.5,339.35,339.82,36672.0,336.1989,337.1694,336.0306,336.496,36672.0
2024-06-10 12:00:00,339.84,340.07,339.06,339.45,28005.0,336.5158,336.7436,335.7434,336.1296,28005.0
2024-06-10 12:30:00,339.48,340.06,339.15,340.0,15673.0,336.1593,336.7337,335.8326,336.6743,15673.0
2024-06-10 13:00:00,339.82,340.48,339.5,339.91,17649.0,336.496,337.1496,336.1791,336.5851,17649.0
2024-06-10 13:30:00,340.0,340.91,339.56,340.6,16943.0,336.6743,337.5754,336.2386,337.2684,16943.0
2024-06-10 14:00:00,340.75,341.45,340.58,341.02,27198.0,337.4169,338.1101,337.2486,337.6843,27198.0
2024-06-10 14:30:00,340.93,342.06,340.93,341.67,32213.0,337.5952,338.7141,337.5952,338.3279,32213.0
2024-06-10 15:00:00,341.67,342.28,341.47,341.94,34349.0,338.3279,338.932,338.1299,338.5953,34349.0
2024-06-10 15:30:00,341.96,341.96,340.67,341.22,115977.0,338.6151,338.6151,337.3377,337.8823,115977.0
2024-06-11 09:30:00,339.9,340.39,337.44,338.32,23837.0,336.5752,337.0604,334.1393,335.0107,23837.0
2024-06-11 10:00:00,338.36,338.97,337.35,338.58,22300.0,335.0503,335.6543,334.0502,335.2681,22300.0
2024-06-11 10:30:00,338.71,339.41,338.16,338.88,19256.0,335.3969,336.09,334.8523,335.5652,19256.0
2024-06-11 11:00:00,338.91,338.91,337.55,337.85,26697.0,335.5949,335.5949,334.2482,334.5453,26697.0
2024-06-11 11:30:00,337.98,338.66,337.6,338.56,33274.0,334.674,335.3474,334.2977,335.2483,33274.0
2024-06-11 12:00:00,338.65,339.19,338.09,338.09,19931.0,335.3375,335.8722,334.7829,334.7829,19931.0
2024-06-11 12:30:00,337.96,338.18,337.65,337.9,14719.0,334.6542,334.8721,334.3472,334.5948,14719.0
2024-06-11 13:00:00,338.12,338.36,336.76,336.99,16830.0,334.8126,335.0503,333.4659,333.6937,16830.0
2024-06-11 13:30:00,337.03,337.23,336.55,336.67,23163.0,333.7333,333.9313,333.258,333.3768,23163.0
2024-06-11 14:00:00,336.68,337.14,335.76,335.96,26038.0,333.3867,333.8422,332.4757,332.6738,26038.0
2024-06-11 14:30:00,336.0,336.07,335.38,335.79,23143.0,332.7134,332.7827,332.0994,332.5054,23143.0
2024-06-11 15:00:00,335.77,336.31,335.77,335.96,21998.0,332.4856,333.0203,332.4856,332.6738,21998.0
2024-06-11 15:30:00,335.84,336.46,335.07,336.31,57859.0,332.5549,333.1689,331.7925,333.0203,57859.0
2024-06-12 09:30:00,340.59,342.76,338.74,340.48,56291.0,337.2585,339.4073,335.4266,337.1496,56291.0
2024-06-12 10:00:00,340.68,342.7,340.36,341.84,44113.0,337.3476,339.3478,337.0307,338.4963,44113.0
2024-06-12 10:30:00,341.65,343.0,341.3,341.85,36505.0,338.3081,339.6449,337.9615,338.5062,36505.0
2024-06-12 11:00:00,342.01,343.22,341.65,343.12,18621.0,338.6646,339.8628,338.3081,339.7637,18621.0
2024-06-12 11:30:00,343.15,343.53,341.42,342.34,32301.0,339.7934,340.1697,338.0804,338.9914,32301.0
2024-06-12 12:00:00,342.29,342.76,342.03,342.24,12061.0,338.9419,339.4073,338.6844,338.8923,12061.0
2024-06-12 12:30:00,342.4,342.4,341.56,342.14,21133.0,339.0508,339.0508,338.219,338.7933,21133.0
2024-06-12 13:00:00,342.04,342.54,341.59,341.6,9913.0,338.6943,339.1894,338.2487,338.2586,9913.0
2024-06-12 13:30:00,341.4,341.53,340.93,341.25,12850.0,338.0606,338.1893,337.5952,337.912,12850.0
2024-06-12 14:00:00,341.11,342.07,339.59,341.9,27705.0,337.7734,338.724,336.2683,338.5557,27705.0
2024-06-12 14:30:00,341.99,342.33,341.12,341.82,20786.0,338.6448,338.9815,337.7833,338.4765,20786.0
2024-06-12 15:00:00,341.94,342.58,340.82,340.89,21013.0,338.5953,339.229,337.4862,337.5555,21013.0
2024-06-12 15:30:00,340.73,341.53,340.26,340.8,69182.0,337.3971,338.1893,336.9317,337.4664,69182.0
2024-06-13 09:30:00,340.43,340.79,336.05,336.92,33519.0,337.1,337.4565,332.7629,333.6244,33519.0
2024-06-13 10:00:00,336.31,339.15,336.31,338.05,14022.0,333.0203,335.8326,333.0203,334.7433,14022.0
2024-06-13 10:30:00,338.1,339.15,337.58,338.77,19037.0,334.7928,335.8326,334.2779,335.4563,19037.0
2024-06-13 11:00:00,338.75,338.87,338.14,338.83,7114.0,335.4365,335.5553,334.8324,335.5157,7114.0
2024-06-13 11:30:00,338.91,339.86,338.91,339.15,7328.0,335.5949,336.5356,335.5949,335.8326,7328.0
2024-06-13 12:00:00,338.94,338.94,338.16,338.35,9440.0,335.6246,335.6246,334.8523,335.0404,9440.0
2024-06-13 12:30:00,338.12,339.39,337.9,339.06,11311.0,334.8126,336.0702,334.5948,335.7434,11311.0
2024-06-13 13:00:00,339.06,339.46,338.82,339.38,18885.0,335.7434,336.1395,335.5058,336.0603,18885.0
2024-06-13 13:30:00,339.38,340.32,339.24,340.13,20325.0,336.0603,336.9911,335.9217,336.803,20325.0
2024-06-13 14:00:00,339.98,340.49,339.72,340.31,15288.0,336.6544,337.1595,336.397,336.9812,15288.0
2024-06-13 14:30:00,340.44,340.87,339.6,339.97,23409.0,337.11,337.5357,336.2782,336.6445,23409.0
2024-06-13 15:00:00,340.0,341.1,339.94,340.58,30535.0,336.6743,337.7635,336.6148,337.2486,30535.0
2024-06-13 15:30:00,340.55,341.05,339.79,340.9,74622.0,337.2189,337.714,336.4663,337.5655,74622.0
2024-06-14 09:30:00,337.68,338.31,333.99,334.59,28831.0,335.0309,335.656,331.3698,331.9651,28831.0
2024-06-14 10:00:00,334.17,334.44,333.0,333.66,20713.0,331.5484,331.8163,330.3876,331.0424,20713.0
2024-06-14 10:30:00,333.33,334.05,332.56,333.89,53871.0,330.715,331.4294,329.9511,331.2706,53871.0
2024-06-14 11:00:00,333.86,335.19,333.85,334.64,22219.0,331.2409,332.5604,331.2309,332.0147,22219.0
2024-06-14 11:30:00,334.64,336.11,334.62,336.07,33815.0,332.0147,333.4732,331.9949,333.4335,33815.0
2024-06-14 12:00:00,336.19,336.92,336.03,336.63,5756.0,333.5526,334.2769,333.3938,333.9891,5756.0
2024-06-14 12:30:00,336.51,337.3,336.51,337.16,3205.0,333.8701,334.6539,333.8701,334.515,3205.0
2024-06-14 13:00:00,337.13,338.41,337.13,337.88,14248.0,334.4852,335.7552,334.4852,335.2293,14248.0
2024-06-14 13:30:00,337.88,338.14,336.94,336.94,23304.0,335.2293,335.4873,334.2967,334.2967,23304.0
2024-06-14 14:00:00,336.83,337.07,336.57,336.6,8219.0,334.1876,334.4257,333.9296,333.9594,8219.0
2024-06-14 14:30:00,336.47,337.19,336.39,336.85,23723.0,333.8304,334.5447,333.751,334.2074,23723.0
2024-06-14 15:00:00,336.85,337.42,336.74,337.31,22839.0,334.2074,334.7729,334.0983,334.6638,22839.0
2024-06-14 15:30:00,337.2,337.57,336.88,337.23,60120.0,334.5547,334.9218,334.2372,334.5844,60120.0
2024-06-17 09:30:00,335.85,335.85,333.7,334.14,33705.0,333.2153,333.2153,331.0821,331.5187,33705.0
2024-06-17 10:00:00,333.97,334.39,332.19,333.42,40245.0,331.35,331.7667,329.584,330.8043,40245.0
2024-06-17 10:30:00,333.36,334.84,332.83,334.16,31747.0,330.7448,332.2132,330.2189,331.5385,31747.0
2024-06-17 11:00:00,334.19,336.96,334.0,336.25,42436.0,331.5683,334.3165,331.3798,333.6121,42436.0
2024-06-17 11:30:00,336.27,336.45,335.65,336.16,16083.0,333.632,333.8105,333.0168,333.5228,16083.0
2024-06-17 12:00:00,336.39,336.56,335.52,336.56,19475.0,333.751,333.9197,332.8878,333.9197,19475.0
2024-06-17 12:30:00,336.68,336.93,336.34,336.38,5543.0,334.0387,334.2868,333.7014,333.7411,5543.0
2024-06-17 13:00:00,336.47,337.0,336.35,337.0,10609.0,333.8304,334.3562,333.7113,334.3562,10609.0
2024-06-17 13:30:00,337.07,337.62,336.3,336.37,20038.0,334.4257,334.9714,333.6617,333.7312,20038.0
2024-06-17 14:00:00,336.24,337.78,336.24,337.54,29260.0,333.6022,335.1301,333.6022,334.892,29260.0
2024-06-17 14:30:00,337.49,337.58,336.57,336.98,30102.0,334.8424,334.9317,333.9296,334.3364,30102.0
2024-06-17 15:00:00,336.97,337.26,336.06,336.37,38163.0,334.3265,334.6142,333.4236,333.7312,38163.0
2024-06-17 15:30:00,336.29,336.58,335.31,335.59,91563.0,333.6518,333.9395,332.6795,332.9573,91563.0
2024-06-18 09:30:00,335.16,337.77,334.67,336.36,28865.0,332.5307,335.1202,332.0445,333.7213,28865.0
2024-06-18 10:00:00,336.63,337.1,335.22,335.46,14549.0,333.9891,334.4554,332.5902,332.8283,14549.0
2024-06-18 10:30:00,335.63,336.67,335.62,336.16,9619.0,332.997,334.0288,332.9871,333.5228,9619.0
2024-06-18 11:00:00,336.03,337.68,335.99,337.32,11781.0,333.3938,335.0309,333.3542,334.6737,11781.0
2024-06-18 11:30:00,337.26,337.77,337.17,337.33,10394.0,334.6142,335.1202,334.5249,334.6836,10394.0
2024-06-18 12:00:00,337.55,339.04,337.54,338.88,8470.0,334.9019,336.3802,334.892,336.2215,8470.0
2024-06-18 12:30:00,338.94,339.57,338.51,338.98,15690.0,336.281,336.9061,335.8544,336.3207,15690.0
2024-06-18 13:00:00,339.06,339.35,338.71,338.83,18778.0,336.4001,336.6878,336.0528,336.1719,18778.0
2024-06-18 13:30:00,338.86,340.12,338.86,339.91,18367.0,336.2016,337.4518,336.2016,337.2434,18367.0
2024-06-18 14:00:00,339.79,340.6,339.59,340.39,27152.0,337.1243,337.928,336.9259,337.7196,27152.0
2024-06-18 14:30:00,340.43,341.26,340.12,340.27,20818.0,337.7593,338.5828,337.4518,337.6006,20818.0
2024-06-18 15:00:00,340.01,341.45,339.89,341.32,30316.0,337.3426,338.7713,337.2236,338.6423,30316.0
2024-06-18 15:30:00,341.41,341.63,339.97,340.72,81331.0,338.7316,338.9499,337.3029,338.047,81331.0
2024-06-20 09:30:00,338.58,340.13,335.77,338.2,58388.0,335.9238,337.4617,333.1359,335.5468,58388.0
2024-06-20 10:00:00,338.49,339.66,337.03,338.54,46803.0,335.8345,336.9954,334.386,335.8842,46803.0
2024-06-20 10:30:00,338.51,339.09,337.54,337.85,42187.0,335.8544,336.4298,334.892,335.1996,42187.0
2024-06-20 11:00:00,338.08,338.32,337.28,337.63,18620.0,335.4278,335.6659,334.634,334.9813,18620.0
2024-06-20 11:30:00,337.69,338.02,336.39,336.58,18395.0,335.0408,335.3682,333.751,333.9395,18395.0
2024-06-20 12:00:00,336.35,337.39,336.31,337.07,15030.0,333.7113,334.7432,333.6716,334.4257,15030.0
2024-06-20 12:30:00,336.74,337.22,336.23,336.57,10136.0,334.0983,334.5745,333.5923,333.9296,10136.0
2024-06-20 13:00:00,336.64,336.64,335.56,335.59,12362.0,333.9991,333.9991,332.9275,332.9573,12362.0
2024-06-20 13:30:00,335.58,336.54,335.37,336.52,34928.0,332.9474,333.8998,332.739,333.88,34928.0
2024-06-20 14:00:00,336.61,337.51,336.55,337.51,17956.0,333.9693,334.8622,333.9098,334.8622,17956.0
2024-06-20 14:30:00,337.36,337.77,336.57,337.35,30191.0,334.7134,335.1202,333.9296,334.7035,30191.0
2024-06-20 15:00:00,337.31,337.4,336.48,337.2,22508.0,334.6638,334.7531,333.8403,334.5547,22508.0
2024-06-20 15:30:00,337.26,338.49,336.93,338.46,105570.0,334.6142,335.8345,334.2868,335.8048,105570.0
2024-06-21 09:30:00,339.62,340.0,337.29,339.8,136364.0,336.9557,337.3327,334.644,337.1343,136364.0
2024-06-21 10:00:00,340.06,340.97,338.13,338.27,36101.0,337.3922,338.2951,335.4774,335.6163,36101.0
2024-06-21 10:30:00,338.24,339.84,337.94,339.55,22771.0,335.5865,337.174,335.2889,336.8862,22771.0
2024-06-21 11:00:00,339.69,340.22,339.25,339.99,24033.0,337.0251,337.551,336.5886,337.3228,24033.0
2024-06-21 11:30:00,340.13,340.37,339.18,339.78,20980.0,337.4617,337.6998,336.5191,337.1144,20980.0
2024-06-21 12:00:00,339.93,340.45,339.41,339.88,18354.0,337.2632,337.7792,336.7473,337.2136,18354.0
2024-06-21 12:30:00,339.76,340.26,339.76,340.25,15641.0,337.0946,337.5907,337.0946,337.5807,15641.0
2024-06-21 13:00:00,340.18,340.43,339.44,339.45,19601.0,337.5113,337.7593,336.7771,336.787,19601.0
2024-06-21 13:30:00,339.36,339.96,339.05,339.54,18210.0,336.6977,337.293,336.3902,336.8763,18210.0
2024-06-21 14:00:00,339.54,339.81,339.43,339.76,9808.0,336.8763,337.1442,336.7672,337.0946,9808.0
2024-06-21 14:30:00,339.68,339.71,338.96,339.55,26616.0,337.0152,337.045,336.3009,336.8862,26616.0
2024-06-21 15:00:00,339.65,339.97,338.83,339.09,20856.0,336.9854,337.3029,336.1719,336.4298,20856.0
2024-06-21 15:30:00,339.06,339.58,338.44,338.97,82257.0,336.4001,336.916,335.7849,336.3108,82257.0
2024-06-24 09:30:00,340.86,341.45,338.68,340.96,43158.0,338.186,338.7713,336.0231,338.2852,43158.0
2024-06-24 10:00:00,341.02,341.3,339.62,340.19,24299.0,338.3447,338.6225,336.9557,337.5212,24299.0
2024-06-24 10:30:00,340.31,342.2,340.31,341.2,15808.0,337.6403,339.5154,337.6403,338.5233,15808.0
2024-06-24 11:00:00,341.22,342.03,341.06,341.94,11815.0,338.5431,339.3468,338.3844,339.2575,11815.0
2024-06-24 11:30:00,341.79,342.45,341.29,341.57,27441.0,339.1087,339.7635,338.6126,338.8904,27441.0
2024-06-24 12:00:00,341.52,341.77,341.25,341.52,9422.0,338.8408,339.0888,338.5729,338.8408,9422.0
2024-06-24 12:30:00,341.46,341.55,340.71,340.86,11492.0,338.7812,338.8705,338.0371,338.186,11492.0
2024-06-24 13:00:00,340.74,341.2,340.44,340.66,7558.0,338.0669,338.5233,337.7692,337.9875,7558.0
2024-06-24 13:30:00,340.61,341.25,340.05,341.09,18384.0,337.9379,338.5729,337.3823,338.4141,18384.0
2024-06-24 14:00:00,340.98,342.56,340.96,342.12,34691.0,338.305,339.8726,338.2852,339.4361,34691.0
2024-06-24 14:30:00,341.99,342.72,341.72,342.49,18876.0,339.3071,340.0314,339.0392,339.8032,18876.0
2024-06-24 15:00:00,342.37,342.49,340.99,341.37,22062.0,339.6841,339.8032,338.3149,338.692,22062.0
2024-06-24 15:30:00,341.33,342.06,340.96,341.09,66518.0,338.6523,339.3765,338.2852,338.4141,66518.0
2024-06-25 09:30:00,342.0,342.24,339.78,341.03,44685.0,339.317,339.5551,337.1144,338.3546,44685.0
2024-06-25 10:00:00,341.12,342.26,340.65,340.8,26703.0,338.4439,339.575,337.9776,338.1264,26703.0
2024-06-25 10:30:00,340.8,341.48,340.12,340.44,12039.0,338.1264,338.8011,337.4518,337.7692,12039.0
2024-06-25 11:00:00,340.41,340.48,339.65,339.65,10521.0,337.7395,337.8089,336.9854,336.9854,10521.0
2024-06-25 11:30:00,339.78,340.35,339.01,339.01,20850.0,337.1144,337.68,336.3505,336.3505,20850.0
2024-06-25 12:00:00,338.84,338.9,338.22,338.79,9056.0,336.1818,336.2413,335.5667,336.1322,9056.0
2024-06-25 12:30:00,338.69,338.78,337.24,338.05,45580.0,336.033,336.1223,334.5943,335.398,45580.0
2024-06-25 13:00:00,338.05,338.95,337.89,338.84,12681.0,335.398,336.2909,335.2393,336.1818,12681.0
2024-06-25 13:30:00,338.98,339.06,338.21,338.43,19351.0,336.3207,336.4001,335.5567,335.775,19351.0
2024-06-25 14:00:00,338.22,339.31,338.21,339.13,10963.0,335.5667,336.6481,335.5567,336.4695,10963.0
2024-06-25 14:30:00,339.01,339.12,338.64,338.81,8065.0,336.3505,336.4596,335.9834,336.152,8065.0
2024-06-25 15:00:00,338.76,339.52,338.59,339.47,20521.0,336.1024,336.8565,335.9338,336.8069,20521.0
2024-06-25 15:30:00,339.33,340.75,339.29,340.35,56525.0,336.668,338.0768,336.6283,337.68,56525.0
2024-06-26 09:30:00,339.58,341.01,337.97,338.77,21072.0,336.916,338.3348,335.3186,336.1123,21072.0
2024-06-26 10:00:00,338.61,339.25,337.49,338.39,23999.0,335.9536,336.5886,334.8424,335.7353,23999.0
2024-06-26 10:30:00,338.08,338.82,337.6,338.6,8368.0,335.4278,336.162,334.9515,335.9437,8368.0
2024-06-26 11:00:00,338.55,338.96,338.24,338.64,6966.0,335.8941,336.3009,335.5865,335.9834,6966.0
2024-06-26 11:30:00,338.91,340.51,338.89,340.37,18035.0,336.2512,337.8387,336.2314,337.6998,18035.0
2024-06-26 12:00:00,340.48,340.87,340.15,340.23,14071.0,337.8089,338.1959,337.4815,337.5609,14071.0
2024-06-26 12:30:00,340.55,340.55,340.04,340.04,14216.0,337.8784,337.8784,337.3724,337.3724,14216.0
2024-06-26 13:00:00,340.04,340.46,339.76,339.96,9881.0,337.3724,337.7891,337.0946,337.293,9881.0
2024-06-26 13:30:00,340.09,340.19,339.3,339.56,13201.0,337.422,337.5212,336.6382,336.8961,13201.0
2024-06-26 14:00:00,339.42,339.42,338.71,339.06,22258.0,336.7572,336.7572,336.0528,336.4001,22258.0
2024-06-26 14:30:00,339.18,339.63,338.89,339.44,14455.0,336.5191,336.9656,336.2314,336.7771,14455.0
2024-06-26 15:00:00,339.45,339.79,339.12,339.18,25823.0,336.787,337.1243,336.4596,336.5191,25823.0
2024-06-26 15:30:00,339.22,340.87,339.06,340.18,51361.0,336.5588,338.1959,336.4001,337.5113,51361.0
2024-06-27 09:30:00,339.73,340.06,337.02,339.1,37069.0,337.0648,337.3922,334.3761,336.4398,37069.0
2024-06-27 10:00:00,339.13,340.87,338.72,340.59,33852.0,336.4695,338.1959,336.0627,337.9181,33852.0
2024-06-27 10:30:00,340.59,341.2,340.24,340.89,26268.0,337.9181,338.5233,337.5708,338.2157,26268.0
2024-06-27 11:00:00,340.91,341.68,340.79,341.43,24978.0,338.2356,338.9995,338.1165,338.7515,24978.0
2024-06-27 11:30:00,341.44,341.76,340.87,341.4,17778.0,338.7614,339.0789,338.1959,338.7217,17778.0
2024-06-27 12:00:00,341.4,341.5,341.0,341.28,11434.0,338.7217,338.8209,338.3249,338.6027,11434.0
2024-06-27 12:30:00,341.29,341.82,340.36,341.31,27296.0,338.6126,339.1384,337.6899,338.6324,27296.0
2024-06-27 13:00:00,341.34,341.66,340.66,341.26,13346.0,338.6622,338.9797,337.9875,338.5828,13346.0
2024-06-27 13:30:00,341.21,341.26,340.84,341.09,7356.0,338.5332,338.5828,338.1661,338.4141,7356.0
2024-06-27 14:00:00,341.07,341.08,339.98,340.23,22859.0,338.3943,338.4042,337.3129,337.5609,22859.0
2024-06-27 14:30:00,340.14,341.36,339.9,341.13,21190.0,337.4716,338.682,337.2335,338.4538,21190.0
2024-06-27 15:00:00,341.16,342.1,341.08,341.98,20552.0,338.4836,339.4162,338.4042,339.2972,20552.0
2024-06-27 15:30:00,342.06,343.73,341.89,343.29,86561.0,339.3765,341.0334,339.2079,340.5969,86561.0
2024-06-28 09:30:00,341.61,344.2,332.43,333.0,234279.0,338.9301,341.4997,329.8221,330.3876,234279.0
2024-06-28 10:00:00,333.32,334.0,327.2,329.75,229562.0,330.7051,331.3798,324.6331,327.1631,229562.0
2024-06-28 10:30:00,329.75,330.15,326.73,327.79,78103.0,327.1631,327.56,324.1668,325.2185,78103.0
2024-06-28 11:00:00,327.72,328.08,326.52,327.39,86610.0,325.149,325.5062,323.9584,324.8216,86610.0
2024-06-28 11:30:00,327.35,327.73,326.66,327.03,20806.0,324.7819,325.159,324.0974,324.4644,20806.0
2024-06-28 12:00:00,327.3,327.51,326.48,326.67,19979.0,324.7323,324.9407,323.9188,324.1073,19979.0
2024-06-28 12:30:00,326.72,326.87,323.97,324.19,79807.0,324.1569,324.3057,321.4285,321.6467,79807.0
2024-06-28 13:00:00,324.32,324.99,322.52,322.75,68431.0,321.7757,322.4405,319.9898,320.218,68431.0
2024-06-28 13:30:00,322.75,324.35,321.87,322.09,55770.0,320.218,321.8055,319.3449,319.5632,55770.0
2024-06-28 14:00:00,321.93,322.93,321.29,321.47,92798.0,319.4045,320.3966,318.7695,318.9481,92798.0
2024-06-28 14:30:00,321.31,321.66,320.25,320.32,65129.0,318.7893,319.1366,317.7376,317.8071,65129.0
2024-06-28 15:00:00,320.41,320.78,319.87,320.39,94570.0,317.8964,318.2635,317.3606,317.8765,94570.0
2024-06-28 15:30:00,320.38,322.44,319.34,321.26,414117.0,317.8666,319.9105,316.8348,318.7397,414117.0
2024-07-01 09:30:00,321.13,324.93,320.5,321.31,160256.0,318.6107,322.3809,317.9857,318.7893,160256.0
2024-07-01 10:00:00,322.02,322.36,319.46,320.87,88471.0,319.4938,319.8311,316.9538,318.3528,88471.0
2024-07-01 10:30:00,320.54,320.7,317.23,317.49,93864.0,318.0254,318.1841,314.7413,314.9993,93864.0
2024-07-01 11:00:00,317.33,318.1,316.59,317.94,125862.0,314.8405,315.6045,314.1063,315.4458,125862.0
2024-07-01 11:30:00,317.8,317.82,316.74,317.06,42824.0,315.3069,315.3267,314.2552,314.5727,42824.0
2024-07-01 12:00:00,316.94,317.31,316.4,317.19,28644.0,314.4536,314.8207,313.9178,314.7016,28644.0
2024-07-01 12:30:00,317.19,317.55,316.49,316.68,32877.0,314.7016,315.0588,314.0071,314.1956,32877.0
2024-07-01 13:00:00,316.78,317.05,315.84,315.84,42660.0,314.2949,314.5627,313.3622,313.3622,42660.0
2024-07-01 13:30:00,315.9,316.05,314.3,314.35,60685.0,313.4218,313.5706,311.8343,311.8839,60685.0
2024-07-01 14:00:00,314.44,314.55,313.38,314.08,150816.0,311.9732,312.0824,310.9215,311.616,150816.0
2024-07-01 14:30:00,313.98,314.61,313.69,313.93,81954.0,311.5168,312.1419,311.2291,311.4672,81954.0
2024-07-01 15:00:00,313.93,314.62,313.65,313.83,75165.0,311.4672,312.1518,311.1894,311.368,75165.0
2024-07-01 15:30:00,313.85,316.29,313.74,314.95,261957.0,311.3878,313.8087,311.2787,312.4792,261957.0
2024-07-02 09:30:00,317.47,317.63,314.45,315.56,65154.0,314.9794,315.1382,311.9831,313.0844,65154.0
2024-07-02 10:00:00,315.84,317.46,315.26,316.73,57990.0,313.3622,314.9695,312.7868,314.2453,57990.0
2024-07-02 10:30:00,316.52,318.0,316.25,317.91,37774.0,314.0369,315.5053,313.769,315.416,37774.0
2024-07-02 11:00:00,318.04,318.76,316.79,317.02,41689.0,315.545,316.2593,314.3048,314.533,41689.0
2024-07-02 11:30:00,317.16,317.86,316.39,317.19,27305.0,314.6719,315.3664,313.9079,314.7016,27305.0
2024-07-02 12:00:00,317.21,317.37,315.96,316.12,36986.0,314.7215,314.8802,313.4813,313.64,36986.0
2024-07-02 12:30:00,316.12,316.23,315.72,316.0,11302.0,313.64,313.7492,313.2432,313.521,11302.0
2024-07-02 13:00:00,316.0,316.38,315.7,316.28,32112.0,313.521,313.898,313.2233,313.7988,32112.0
2024-07-02 13:30:00,316.23,316.62,315.83,316.24,24014.0,313.7492,314.1361,313.3523,313.7591,24014.0
2024-07-02 14:00:00,316.42,319.14,316.41,319.03,92120.0,313.9377,316.6363,313.9278,316.5272,92120.0
2024-07-02 14:30:00,319.02,320.7,319.02,320.42,67600.0,316.5173,318.1841,316.5173,317.9063,67600.0
2024-07-02 15:00:00,320.44,320.96,320.07,320.24,38439.0,317.9261,318.4421,317.559,317.7277,38439.0
2024-07-02 15:30:00,320.11,321.17,319.45,319.88,208130.0,317.5987,318.6504,316.9439,317.3705,208130.0
2024-07-03 09:30:00,318.7,319.61,317.07,318.75,53570.0,316.1998,317.1027,314.5826,316.2494,53570.0
2024-07-03 10:00:00,318.75,323.49,318.33,321.79,137269.0,316.2494,320.9522,315.8327,319.2656,137269.0
2024-07-03 10:30:00,321.97,324.81,321.97,323.58,81532.0,319.4441,322.2619,319.4441,321.0415,81532.0
2024-07-03 11:00:00,323.8,324.69,322.88,323.63,44311.0,321.2598,322.1428,320.347,321.0911,44311.0
2024-07-03 11:30:00,323.63,324.34,322.72,323.0,39706.0,321.0911,321.7956,320.1883,320.4661,39706.0
2024-07-03 12:00:00,322.94,324.42,322.76,324.21,59554.0,320.4065,321.8749,320.2279,321.6666,59554.0
2024-07-03 12:30:00,324.29,326.5,323.88,326.31,95884.0,321.7459,323.9386,321.3392,323.7501,95884.0
2024-07-05 09:30:00,325.47,326.02,321.84,322.23,45021.0,322.9167,323.4624,319.3152,319.7021,45021.0
2024-07-05 10:00:00,322.14,322.44,318.96,319.66,56986.0,319.6128,319.9105,316.4578,317.1523,56986.0
2024-07-05 10:30:00,319.38,319.74,317.76,317.95,55181.0,316.8745,317.2316,315.2672,315.4557,55181.0
2024-07-05 11:00:00,318.02,319.03,317.64,317.75,24286.0,315.5251,316.5272,315.1481,315.2572,24286.0
2024-07-05 11:30:00,317.71,318.71,317.1,317.1,24964.0,315.2176,316.2097,314.6123,314.6123,24964.0
2024-07-05 12:00:00,317.15,317.59,316.55,316.55,29512.0,314.662,315.0985,314.0667,314.0667,29512.0
2024-07-05 12:30:00,316.42,317.93,316.42,317.74,24286.0,313.9377,315.4358,313.9377,315.2473,24286.0
2024-07-05 13:00:00,317.74,317.96,316.89,317.01,27188.0,315.2473,315.4656,314.404,314.5231,27188.0
2024-07-05 13:30:00,317.4,317.95,316.77,317.23,28382.0,314.91,315.4557,314.2849,314.7413,28382.0
2024-07-05 14:00:00,317.41,319.7,317.05,319.57,24596.0,314.9199,317.192,314.5627,317.063,24596.0
2024-07-05 14:30:00,319.37,320.34,319.15,319.72,23444.0,316.8645,317.8269,316.6463,317.2118,23444.0
2024-07-05 15:00:00,319.73,320.41,319.59,320.07,23181.0,317.2217,317.8964,317.0828,317.559,23181.0
2024-07-05 15:30:00,320.08,321.51,320.03,320.3,86676.0,317.569,318.9878,317.5194,317.7872,86676.0
2024-07-08 09:30:00,321.07,321.29,313.24,316.48,121381.0,318.5512,318.7695,310.7826,313.9972,121381.0
2024-07-08 10:00:00,316.31,318.21,315.12,315.44,77929.0,313.8285,315.7136,312.6479,312.9654,77929.0
2024-07-08 10:30:00,315.67,317.45,315.13,316.35,43757.0,313.1936,314.9596,312.6578,313.8682,43757.0
2024-07-08 11:00:00,316.2,316.5,315.38,315.6,38756.0,313.7194,314.0171,312.9058,313.1241,38756.0
2024-07-08 11:30:00,315.59,315.84,314.46,314.75,46220.0,313.1142,313.3622,311.9931,312.2808,46220.0
2024-07-08 12:00:00,314.72,314.94,313.53,314.65,36985.0,312.251,312.4693,311.0704,312.1816,36985.0
2024-07-08 12:30:00,314.63,315.85,314.56,315.75,29284.0,312.1617,313.3722,312.0923,313.2729,29284.0
2024-07-08 13:00:00,315.67,315.94,315.33,315.45,16199.0,313.1936,313.4614,312.8562,312.9753,16199.0
2024-07-08 13:30:00,315.67,316.27,315.66,316.1,28589.0,313.1936,313.7889,313.1836,313.6202,28589.0
2024-07-08 14:00:00,316.16,316.58,315.8,316.47,24861.0,313.6797,314.0964,313.3225,313.9873,24861.0
2024-07-08 14:30:00,316.44,316.75,315.95,316.09,34623.0,313.9575,314.2651,313.4714,313.6103,34623.0
2024-07-08 15:00:00,316.07,317.3,315.77,316.63,57831.0,313.5904,314.8108,313.2928,314.146,57831.0
2024-07-08 15:30:00,316.41,316.82,315.7,316.2,153881.0,313.9278,314.3345,313.2233,313.7194,153881.0
2024-07-09 09:30:00,316.76,318.03,314.66,316.11,66979.0,314.275,315.5351,312.1915,313.6301,66979.0
2024-07-09 10:00:00,315.72,318.67,314.78,318.34,28518.0,313.2432,316.17,312.3105,315.8426,28518.0
2024-07-09 10:30:00,318.25,319.54,317.87,319.25,41487.0,315.7533,317.0332,315.3763,316.7455,41487.0
2024-07-09 11:00:00,319.39,319.64,318.53,319.21,28290.0,316.8844,317.1324,316.0311,316.7058,28290.0
2024-07-09 11:30:00,319.21,320.17,318.68,319.29,31553.0,316.7058,317.6583,316.18,316.7852,31553.0
2024-07-09 12:00:00,319.1,319.1,316.76,317.31,56639.0,316.5967,316.5967,314.275,314.8207,56639.0
2024-07-09 12:30:00,317.28,318.5,317.15,318.12,39982.0,314.7909,316.0014,314.662,315.6243,39982.0
2024-07-09 13:00:00,318.19,318.8,317.8,318.31,44637.0,315.6938,316.299,315.3069,315.8129,44637.0
2024-07-09 13:30:00,318.37,318.48,317.41,317.53,23414.0,315.8724,315.9815,314.9199,315.039,23414.0
2024-07-09 14:00:00,317.34,317.69,315.53,316.24,49965.0,314.8505,315.1977,313.0547,313.7591,49965.0
2024-07-09 14:30:00,316.36,317.33,316.06,316.78,50268.0,313.8782,314.8405,313.5805,314.2949,50268.0
2024-07-09 15:00:00,316.69,317.1,316.01,317.08,42114.0,314.2056,314.6123,313.5309,314.5925,42114.0
2024-07-09 15:30:00,317.03,317.62,316.66,316.8,129306.0,314.5429,315.1283,314.1758,314.3147,129306.0
2024-07-10 09:30:00,319.37,319.37,315.28,315.71,61528.0,316.8645,316.8645,312.8066,313.2333,61528.0
2024-07-10 10:00:00,315.82,316.69,314.35,315.49,74806.0,313.3424,314.2056,311.8839,313.015,74806.0
2024-07-10 10:30:00,315.42,315.53,313.94,314.5,52314.0,312.9455,313.0547,311.4771,312.0327,52314.0
2024-07-10 11:00:00,314.52,315.21,313.83,314.13,61971.0,312.0526,312.7372,311.368,311.6656,61971.0
2024-07-10 11:30:00,314.14,314.41,312.94,313.18,63399.0,311.6756,311.9435,310.485,310.7231,63399.0
2024-07-10 12:00:00,313.42,314.19,313.0,313.73,35702.0,310.9612,311.7252,310.5445,311.2688,35702.0
2024-07-10 12:30:00,313.66,314.43,313.45,314.43,24199.0,311.1993,311.9633,310.991,311.9633,24199.0
2024-07-10 13:00:00,314.61,314.61,313.4,313.5,24097.0,312.1419,312.1419,310.9414,311.0406,24097.0
2024-07-10 13:30:00,313.51,313.72,312.89,313.27,25716.0,311.0505,311.2589,310.4354,310.8124,25716.0
2024-07-10 14:00:00,313.2,313.81,312.64,313.1,53074.0,310.7429,311.3482,310.1873,310.6437,53074.0
2024-07-10 14:30:00,313.06,313.82,312.84,313.16,59514.0,310.604,311.3581,310.3858,310.7033,59514.0
2024-07-10 15:00:00,313.16,314.05,313.14,313.78,23185.0,310.7033,311.5863,310.6834,311.3184,23185.0
2024-07-10 15:30:00,313.77,315.59,313.17,315.24,183391.0,311.3085,313.1142,310.7132,312.7669,183391.0
2024-07-11 09:30:00,316.12,318.43,312.67,317.7,136442.0,313.64,315.9319,310.2171,315.2076,136442.0
2024-07-11 10:00:00,317.69,320.0,316.6,316.71,89915.0,315.1977,317.4896,314.1163,314.2254,89915.0
2024-07-11 10:30:00,316.88,317.4,315.66,316.54,104752.0,314.3941,314.91,313.1836,314.0567,104752.0
2024-07-11 11:00:00,316.55,317.23,315.42,316.15,69758.0,314.0667,314.7413,312.9455,313.6698,69758.0
2024-07-11 11:30:00,316.43,317.35,315.97,316.9,16948.0,313.9476,314.8604,313.4912,314.4139,16948.0
2024-07-11 12:00:00,316.91,317.72,316.6,316.79,36472.0,314.4238,315.2275,314.1163,314.3048,36472.0
2024-07-11 12:30:00,316.94,316.97,315.39,316.92,62824.0,314.4536,314.4834,312.9158,314.4338,62824.0
2024-07-11 13:00:00,316.88,317.85,316.69,317.32,20515.0,314.3941,315.3565,314.2056,314.8306,20515.0
2024-07-11 13:30:00,317.18,318.8,317.18,318.65,116195.0,314.6917,316.299,314.6917,316.1502,116195.0
2024-07-11 14:00:00,318.81,319.81,318.62,318.62,37934.0,316.3089,317.3011,316.1204,316.1204,37934.0
2024-07-11 14:30:00,318.6,318.84,317.45,317.98,49955.0,316.1006,316.3387,314.9596,315.4854,49955.0
2024-07-11 15:00:00,317.98,318.19,316.85,317.72,72204.0,315.4854,315.6938,314.3643,315.2275,72204.0
2024-07-11 15:30:00,317.74,318.39,316.91,317.42,229501.0,315.2473,315.8922,314.4238,314.9298,229501.0
2024-07-12 09:30:00,318.79,324.82,317.18,324.72,57638.0,316.2891,322.2718,314.6917,322.1726,57638.0
2024-07-12 10:00:00,324.65,326.04,324.46,325.88,62925.0,322.1031,323.4822,321.9146,323.3235,62925.0
2024-07-12 10:30:00,325.82,325.82,323.68,324.18,36097.0,323.2639,323.2639,321.1407,321.6368,36097.0
2024-07-12 11:00:00,324.24,324.76,323.3,323.98,36680.0,321.6963,322.2123,320.7637,321.4384,36680.0
2024-07-12 11:30:00,324.09,324.62,322.86,323.01,75248.0,321.5475,322.0734,320.3272,320.476,75248.0
2024-07-12 12:00:00,323.11,323.13,321.09,321.56,27392.0,320.5752,320.595,318.571,319.0374,27392.0
2024-07-12 12:30:00,321.53,323.04,321.27,323.04,29643.0,319.0076,320.5057,318.7496,320.5057,29643.0
2024-07-12 13:00:00,323.08,323.09,322.36,322.73,24622.0,320.5454,320.5554,319.8311,320.1982,24622.0
2024-07-12 13:30:00,322.76,323.75,322.76,323.55,20521.0,320.2279,321.2102,320.2279,321.0117,20521.0
2024-07-12 14:00:00,323.55,324.23,323.21,323.34,66453.0,321.0117,321.6864,320.6744,320.8034,66453.0
2024-07-12 14:30:00,323.35,324.02,323.34,323.85,18951.0,320.8133,321.4781,320.8034,321.3094,18951.0
2024-07-12 15:00:00,323.88,324.36,323.52,323.75,76722.0,321.3392,321.8154,320.982,321.2102,76722.0
2024-07-12 15:30:00,323.84,324.66,323.53,324.38,120166.0,321.2995,322.113,320.9919,321.8352,120166.0
2024-07-15 09:30:00,314.8,320.9,313.82,319.21,91142.0,312.3304,318.3825,311.3581,316.7058,91142.0
2024-07-15 10:00:00,319.59,322.37,319.23,319.95,65939.0,317.0828,319.841,316.7256,317.44,65939.0
2024-07-15 10:30:00,319.91,320.3,318.26,319.03,43880.0,317.4003,317.7872,315.7632,316.5272,43880.0
2024-07-15 11:00:00,319.22,319.7,318.14,318.22,45461.0,316.7157,317.192,315.6442,315.7236,45461.0
2024-07-15 11:30:00,318.18,319.48,317.5,319.18,208329.0,315.6839,316.9737,315.0092,316.676,208329.0
2024-07-15 12:00:00,318.97,319.7,316.68,316.85,200474.0,316.4677,317.192,314.1956,314.3643,200474.0
2024-07-15 12:30:00,316.64,316.64,315.05,315.5,61312.0,314.156,314.156,312.5784,313.0249,61312.0
2024-07-15 13:00:00,315.38,316.33,314.66,315.23,39372.0,312.9058,313.8484,312.1915,312.757,39372.0
2024-07-15 13:30:00,315.33,315.82,314.43,315.0,31583.0,312.8562,313.3424,311.9633,312.5288,31583.0
2024-07-15 14:00:00,314.97,317.23,314.97,317.23,20778.0,312.4991,314.7413,312.4991,314.7413,20778.0
2024-07-15 14:30:00,317.26,317.98,316.74,317.83,37806.0,314.7711,315.4854,314.2552,315.3366,37806.0
2024-07-15 15:00:00,318.08,318.48,317.3,317.42,53572.0,315.5847,315.9815,314.8108,314.9298,53572.0
2024-07-15 15:30:00,317.49,317.62,315.86,317.07,154384.0,314.9993,315.1283,313.3821,314.5826,154384.0
2024-07-16 09:30:00,318.81,322.03,314.29,319.25,123790.0,316.3089,319.5037,311.8244,316.7455,123790.0
2024-07-16 10:00:00,318.99,319.85,317.68,319.31,92710.0,316.4875,317.3408,315.1878,316.805,92710.0
2024-07-16 10:30:00,319.31,319.32,317.57,318.37,67493.0,316.805,316.8149,315.0787,315.8724,67493.0
2024-07-16 11:00:00,318.27,319.32,318.17,318.66,82029.0,315.7732,316.8149,315.674,316.1601,82029.0
2024-07-16 11:30:00,318.72,319.92,317.99,319.0,54697.0,316.2196,317.4102,315.4954,316.4974,54697.0
2024-07-16 12:00:00,319.17,319.38,318.29,318.85,48735.0,316.6661,316.8745,315.793,316.3486,48735.0
2024-07-16 12:30:00,319.0,319.27,318.05,318.05,44108.0,316.4974,316.7653,315.5549,315.5549,44108.0
2024-07-16 13:00:00,318.05,318.29,317.64,318.0,25819.0,315.5549,315.793,315.1481,315.5053,25819.0
2024-07-16 13:30:00,317.92,320.1,317.91,319.77,45169.0,315.4259,317.5888,315.416,317.2614,45169.0
2024-07-16 14:00:00,319.74,320.03,318.82,318.93,85427.0,317.2316,317.5194,316.3189,316.428,85427.0
2024-07-16 14:30:00,318.92,319.96,318.92,319.37,38234.0,316.4181,317.4499,316.4181,316.8645,38234.0
2024-07-16 15:00:00,319.34,319.55,318.64,319.14,132588.0,316.8348,317.0431,316.1403,316.6363,132588.0
2024-07-16 15:30:00,319.28,320.0,318.61,319.01,270842.0,316.7752,317.4896,316.1105,316.5074,270842.0
2024-07-17 09:30:00,317.9,327.71,317.43,327.7,108135.0,315.4061,325.1391,314.9398,325.1292,108135.0
2024-07-17 10:00:00,327.71,330.84,327.35,328.78,92478.0,325.1391,328.2446,324.7819,326.2007,92478.0
2024-07-17 10:30:00,328.65,330.14,325.08,326.82,126021.0,326.0717,327.55,322.5297,324.2561,126021.0
2024-07-17 11:00:00,326.58,328.87,326.1,328.73,69192.0,324.018,326.29,323.5417,326.1511,69192.0
2024-07-17 11:30:00,328.56,328.71,326.46,326.64,76561.0,325.9824,326.1313,323.8989,324.0775,76561.0
2024-07-17 12:00:00,326.6,327.18,325.88,326.97,68304.0,324.0378,324.6133,323.3235,324.4049,68304.0
2024-07-17 12:30:00,327.08,327.08,325.59,325.62,58986.0,324.5141,324.5141,323.0357,323.0655,58986.0
2024-07-17 13:00:00,325.68,325.8,323.74,323.97,83805.0,323.125,323.2441,321.2003,321.4285,83805.0
2024-07-17 13:30:00,323.91,324.53,323.53,323.77,57896.0,321.3689,321.9841,320.9919,321.23,57896.0
2024-07-17 14:00:00,323.83,323.85,322.17,322.94,69353.0,321.2896,321.3094,319.6426,320.4065,69353.0
2024-07-17 14:30:00,323.05,323.18,321.67,321.93,94549.0,320.5157,320.6447,319.1465,319.4045,94549.0
2024-07-17 15:00:00,321.94,323.34,321.4,323.16,119888.0,319.4144,320.8034,318.8786,320.6248,119888.0
2024-07-17 15:30:00,323.12,323.79,322.23,322.82,240480.0,320.5851,321.2499,319.7021,320.2875,240480.0
2024-07-18 09:30:00,322.53,327.64,322.53,326.8,76757.0,319.9997,325.0697,319.9997,324.2363,76757.0
2024-07-18 10:00:00,326.31,326.67,322.64,322.64,86787.0,323.7501,324.1073,320.1089,320.1089,86787.0
2024-07-18 10:30:00,322.63,323.29,319.83,321.09,75208.0,320.099,320.7538,317.3209,318.571,75208.0
2024-07-18 11:00:00,321.27,322.45,320.05,322.26,56011.0,318.7496,319.9204,317.5392,319.7319,56011.0
2024-07-18 11:30:00,322.26,323.11,321.17,321.69,66611.0,319.7319,320.5752,318.6504,319.1663,66611.0
2024-07-18 12:00:00,321.82,321.82,320.06,320.06,29093.0,319.2953,319.2953,317.5491,317.5491,29093.0
2024-07-18 12:30:00,320.07,320.96,319.69,320.75,61073.0,317.559,318.4421,317.182,318.2337,61073.0
2024-07-18 13:00:00,320.94,321.09,320.25,320.34,22589.0,318.4222,318.571,317.7376,317.8269,22589.0
2024-07-18 13:30:00,320.34,320.89,320.14,320.14,24145.0,317.8269,318.3726,317.6285,317.6285,24145.0
2024-07-18 14:00:00,320.13,320.2,319.22,320.13,53473.0,317.6186,317.688,316.7157,317.6186,53473.0
2024-07-18 14:30:00,320.13,321.01,320.05,320.92,54123.0,317.6186,318.4917,317.5392,318.4024,54123.0
2024-07-18 15:00:00,320.89,322.02,320.56,321.81,95442.0,318.3726,319.4938,318.0452,319.2854,95442.0
2024-07-18 15:30:00,321.74,322.27,321.18,321.46,204044.0,319.2159,319.7418,318.6603,318.9381,204044.0
2024-07-19 09:30:00,324.21,325.59,321.77,325.17,86854.0,321.6666,323.0357,319.2457,322.619,86854.0
2024-07-19 10:00:00,324.96,325.54,321.98,322.67,37184.0,322.4107,322.9861,319.4541,320.1387,37184.0
2024-07-19 10:30:00,322.62,324.52,322.3,324.0,19287.0,320.089,321.9741,319.7716,321.4582,19287.0
2024-07-19 11:00:00,324.01,324.86,323.73,324.13,28878.0,321.4681,322.3115,321.1903,321.5872,28878.0
2024-07-19 11:30:00,324.25,324.82,323.55,324.76,80813.0,321.7063,322.2718,321.0117,322.2123,80813.0
2024-07-19 12:00:00,324.97,325.97,324.81,324.97,32222.0,322.4206,323.4128,322.2619,322.4206,32222.0
2024-07-19 12:30:00,324.79,324.91,323.94,324.18,22978.0,322.242,322.3611,321.3987,321.6368,22978.0
2024-07-19 13:00:00,324.13,324.21,323.1,323.11,22032.0,321.5872,321.6666,320.5653,320.5752,22032.0
2024-07-19 13:30:00,323.03,323.14,322.26,322.82,16954.0,320.4958,320.605,319.7319,320.2875,16954.0
2024-07-19 14:00:00,322.8,323.32,322.49,323.15,48046.0,320.2676,320.7836,319.9601,320.6149,48046.0
2024-07-19 14:30:00,323.19,323.66,323.07,323.11,30123.0,320.6546,321.1209,320.5355,320.5752,30123.0
2024-07-19 15:00:00,323.23,324.64,323.2,323.77,35531.0,320.6943,322.0932,320.6645,321.23,35531.0
2024-07-19 15:30:00,323.64,323.69,321.64,322.0,155875.0,321.101,321.1506,319.1167,319.4739,155875.0
2024-07-22 09:30:00,323.18,331.04,323.18,326.57,116917.0,320.6447,328.443,320.6447,324.0081,116917.0
2024-07-22 10:00:00,326.3,326.34,324.02,326.04,47495.0,323.7402,323.7799,321.4781,323.4822,47495.0
2024-07-22 10:30:00,325.9,326.99,324.38,324.51,60324.0,323.3433,324.4248,321.8352,321.9642,60324.0
2024-07-22 11:00:00,324.34,324.8,322.15,322.76,79883.0,321.7956,322.2519,319.6227,320.2279,79883.0
2024-07-22 11:30:00,322.85,322.86,320.32,320.39,64135.0,320.3172,320.3272,317.8071,317.8765,64135.0
2024-07-22 12:00:00,320.53,322.05,320.3,321.46,63116.0,318.0154,319.5235,317.7872,318.9381,63116.0
2024-07-22 12:30:00,321.4,322.03,320.51,321.6,49473.0,318.8786,319.5037,317.9956,319.077,49473.0
2024-07-22 13:00:00,321.68,323.56,321.65,323.56,37856.0,319.1564,321.0217,319.1267,321.0217,37856.0
2024-07-22 13:30:00,323.63,324.18,323.37,323.44,24702.0,321.0911,321.6368,320.8332,320.9026,24702.0
2024-07-22 14:00:00,323.49,323.92,322.99,323.68,49494.0,320.9522,321.3788,320.4561,321.1407,49494.0
2024-07-22 14:30:00,323.67,324.69,323.51,324.6,30008.0,321.1308,322.1428,320.9721,322.0535,30008.0
2024-07-22 15:00:00,324.59,325.67,324.28,325.0,58223.0,322.0436,323.1151,321.736,322.4504,58223.0
2024-07-22 15:30:00,325.0,325.73,324.26,325.59,193309.0,322.4504,323.1746,321.7162,323.0357,193309.0
2024-07-23 09:30:00,345.0,348.0,335.25,342.23,310932.0,342.2935,345.2699,332.62,339.5452,310932.0
2024-07-23 10:00:00,341.94,343.69,334.38,341.44,286134.0,339.2575,340.9937,331.7568,338.7614,286134.0
2024-07-23 10:30:00,341.34,341.51,335.18,338.19,208233.0,338.6622,338.8309,332.5505,335.5369,208233.0
2024-07-23 11:00:00,338.19,339.39,336.99,338.16,53537.0,335.5369,336.7275,334.3463,335.5071,53537.0
2024-07-23 11:30:00,338.13,339.74,336.81,339.27,79237.0,335.4774,337.0747,334.1677,336.6084,79237.0
2024-07-23 12:00:00,339.57,342.34,339.13,341.97,98585.0,336.9061,339.6543,336.4695,339.2872,98585.0
2024-07-23 12:30:00,341.88,341.88,338.84,339.18,68888.0,339.1979,339.1979,336.1818,336.5191,68888.0
2024-07-23 13:00:00,338.95,341.47,338.95,341.05,45082.0,336.2909,338.7912,336.2909,338.3745,45082.0
2024-07-23 13:30:00,341.0,341.01,338.6,338.77,44308.0,338.3249,338.3348,335.9437,336.1123,44308.0
2024-07-23 14:00:00,338.59,340.74,338.4,340.74,26251.0,335.9338,338.0669,335.7452,338.0669,26251.0
2024-07-23 14:30:00,340.52,341.74,339.97,340.32,68431.0,337.8486,339.059,337.3029,337.6502,68431.0
2024-07-23 15:00:00,340.46,340.46,338.41,339.68,51379.0,337.7891,337.7891,335.7552,337.0152,51379.0
2024-07-23 15:30:00,339.48,339.82,336.98,339.77,306407.0,336.8168,337.1541,334.3364,337.1045,306407.0
2024-07-24 09:30:00,344.2,344.95,339.67,342.63,132184.0,341.4997,342.2439,337.0053,339.9421,132184.0
2024-07-24 10:00:00,341.36,343.02,338.97,339.49,66606.0,338.682,340.329,336.3108,336.8267,66606.0
2024-07-24 10:30:00,339.44,339.45,337.16,338.69,64773.0,336.7771,336.787,334.515,336.033,64773.0
2024-07-24 11:00:00,338.68,340.57,338.21,340.18,73715.0,336.0231,337.8982,335.5567,337.5113,73715.0
2024-07-24 11:30:00,340.25,341.38,340.17,340.74,139804.0,337.5807,338.7019,337.5014,338.0669,139804.0
2024-07-24 12:00:00,340.66,341.55,340.44,341.07,35647.0,337.9875,338.8705,337.7692,338.3943,35647.0
2024-07-24 12:30:00,341.09,341.2,340.12,340.34,52003.0,338.4141,338.5233,337.4518,337.67,52003.0
2024-07-24 13:00:00,340.39,341.85,340.19,341.73,33814.0,337.7196,339.1682,337.5212,339.0491,33814.0
2024-07-24 13:30:00,341.6,344.52,341.21,344.26,52701.0,338.9201,341.8172,338.5332,341.5593,52701.0
2024-07-24 14:00:00,344.29,344.32,342.45,344.08,62746.0,341.589,341.6188,339.7635,341.3807,62746.0
2024-07-24 14:30:00,344.06,344.54,343.36,344.3,65821.0,341.3608,341.8371,340.6663,341.599,65821.0
2024-07-24 15:00:00,344.3,344.35,342.61,343.29,73214.0,341.599,341.6486,339.9222,340.5969,73214.0
2024-07-24 15:30:00,343.36,344.06,342.76,343.95,245441.0,340.6663,341.3608,340.071,341.2517,245441.0
2024-07-25 09:30:00,343.94,350.35,343.94,350.25,91360.0,341.2418,347.6015,341.2418,347.5023,91360.0
2024-07-25 10:00:00,350.25,353.48,349.03,353.01,72152.0,347.5023,350.7069,346.2919,350.2406,72152.0
2024-07-25 10:30:00,352.69,355.88,352.15,352.53,102651.0,349.9231,353.0881,349.3874,349.7644,102651.0
2024-07-25 11:00:00,352.88,353.85,352.23,353.09,85602.0,350.1117,351.074,349.4668,350.32,85602.0
2024-07-25 11:30:00,353.18,353.4,350.7,352.02,90815.0,350.4093,350.6276,347.9488,349.2584,90815.0
2024-07-25 12:00:00,352.02,354.01,351.46,353.86,70543.0,349.2584,351.2328,348.7028,351.084,70543.0
2024-07-25 12:30:00,353.86,355.04,353.44,354.83,56019.0,351.084,352.2547,350.6673,352.0464,56019.0
2024-07-25 13:00:00,354.89,356.3,354.72,355.13,43686.0,352.1059,353.5048,351.9372,352.344,43686.0
2024-07-25 13:30:00,355.13,355.84,354.45,354.89,59254.0,352.344,353.0484,351.6693,352.1059,59254.0
2024-07-25 14:00:00,354.82,355.69,354.23,354.87,52418.0,352.0364,352.8996,351.4511,352.086,52418.0
2024-07-25 14:30:00,355.04,355.49,354.1,354.11,49243.0,352.2547,352.7012,351.3221,351.332,49243.0
2024-07-25 15:00:00,354.08,355.4,352.6,354.57,88403.0,351.3022,352.6119,349.8339,351.7884,88403.0
2024-07-25 15:30:00,354.57,355.08,352.88,352.88,194953.0,351.7884,352.2944,350.1117,350.1117,194953.0
2024-07-26 09:30:00,356.0,356.06,351.73,354.08,52858.0,353.2072,353.2667,348.9707,351.3022,52858.0
2024-07-26 10:00:00,354.08,355.25,352.07,352.74,105360.0,351.3022,352.4631,349.308,349.9728,105360.0
2024-07-26 10:30:00,352.74,353.12,351.37,351.98,66874.0,349.9728,350.3498,348.6135,349.2187,66874.0
2024-07-26 11:00:00,352.06,352.37,351.18,351.62,55552.0,349.2981,349.6057,348.425,348.8615,55552.0
2024-07-26 11:30:00,351.75,353.79,351.75,353.79,45220.0,348.9905,351.0145,348.9905,351.0145,45220.0
2024-07-26 12:00:00,353.59,354.7,353.59,354.44,26608.0,350.8161,351.9174,350.8161,351.6594,26608.0
2024-07-26 12:30:00,354.44,355.6,354.24,355.27,20677.0,351.6594,352.8103,351.461,352.4829,20677.0
2024-07-26 13:00:00,355.45,356.09,354.94,355.52,24490.0,352.6615,353.2965,352.1555,352.7309,24490.0
2024-07-26 13:30:00,355.4,355.94,353.39,353.98,42652.0,352.6119,353.1476,350.6177,351.203,42652.0
2024-07-26 14:00:00,353.98,355.31,353.8,355.1,27222.0,351.203,352.5226,351.0244,352.3142,27222.0
2024-07-26 14:30:00,354.93,354.93,353.46,353.93,40511.0,352.1456,352.1456,350.6871,351.1534,40511.0
2024-07-26 15:00:00,353.92,355.62,353.75,355.09,54709.0,351.1435,352.8302,350.9748,352.3043,54709.0
2024-07-26 15:30:00,354.99,355.33,353.89,354.79,136580.0,352.2051,352.5424,351.1137,352.0067,136580.0
2024-07-29 09:30:00,355.53,357.36,353.95,354.01,77914.0,352.7409,354.5565,351.1733,351.2328,77914.0
2024-07-29 10:00:00,354.38,358.22,354.04,357.4,72873.0,351.5999,355.4098,351.2626,354.5962,72873.0
2024-07-29 10:30:00,357.28,359.01,356.01,358.82,102368.0,354.4771,356.1936,353.2171,356.0051,102368.0
2024-07-29 11:00:00,358.48,359.93,358.0,359.5,39926.0,355.6677,357.1063,355.1915,356.6797,39926.0
2024-07-29 11:30:00,359.49,360.69,358.25,360.21,25355.0,356.6698,357.8604,355.4395,357.3842,25355.0
2024-07-29 12:00:00,360.29,360.71,359.58,359.66,29286.0,357.4635,357.8802,356.7591,356.8385,29286.0
2024-07-29 12:30:00,359.76,360.85,359.76,360.42,32615.0,356.9377,358.0191,356.9377,357.5925,32615.0
2024-07-29 13:00:00,360.34,360.92,360.04,360.31,40710.0,357.5131,358.0886,357.2155,357.4834,40710.0
2024-07-29 13:30:00,360.22,360.63,359.87,359.88,53614.0,357.3941,357.8009,357.0468,357.0567,53614.0
2024-07-29 14:00:00,359.87,360.5,359.5,360.5,34857.0,357.0468,357.6719,356.6797,357.6719,34857.0
2024-07-29 14:30:00,360.51,360.51,359.36,359.43,35301.0,357.6818,357.6818,356.5408,356.6103,35301.0
2024-07-29 15:00:00,359.31,359.34,358.73,359.3,25643.0,356.4912,356.521,355.9158,356.4813,25643.0
2024-07-29 15:30:00,359.25,361.12,358.48,358.81,120680.0,356.4317,358.287,355.6677,355.9951,120680.0
2024-07-30 09:30:00,358.65,363.18,358.12,362.16,48361.0,355.8364,360.3309,355.3105,359.3189,48361.0
2024-07-30 10:00:00,362.58,364.19,361.72,363.47,49581.0,359.7356,361.3329,358.8823,360.6186,49581.0
2024-07-30 10:30:00,363.41,363.87,362.54,363.09,26852.0,360.559,361.0154,359.6959,360.2416,26852.0
2024-07-30 11:00:00,363.31,363.31,361.86,361.87,27049.0,360.4598,360.4598,359.0212,359.0311,27049.0
2024-07-30 11:30:00,361.84,362.47,360.18,360.94,36831.0,359.0014,359.6264,357.3544,358.1084,36831.0
2024-07-30 12:00:00,360.89,361.68,360.55,361.68,37867.0,358.0588,358.8426,357.7215,358.8426,37867.0
2024-07-30 12:30:00,361.76,363.3,361.73,362.73,26809.0,358.922,360.4499,358.8922,359.8844,26809.0
2024-07-30 13:00:00,362.72,363.67,362.62,362.8,42627.0,359.8745,360.817,359.7752,359.9538,42627.0
2024-07-30 13:30:00,362.62,362.62,361.7,362.17,46370.0,359.7752,359.7752,358.8625,359.3288,46370.0
2024-07-30 14:00:00,362.42,363.19,361.87,361.87,27128.0,359.5768,360.3408,359.0311,359.0311,27128.0
2024-07-30 14:30:00,361.87,362.07,361.28,361.32,26202.0,359.0311,359.2296,358.4458,358.4854,26202.0
2024-07-30 15:00:00,361.38,361.69,360.75,361.6,35531.0,358.545,358.8525,357.9199,358.7632,35531.0
2024-07-30 15:30:00,361.68,362.64,361.17,361.5,136176.0,358.8426,359.7951,358.3366,358.664,136176.0
2024-07-31 09:30:00,363.05,364.63,358.12,359.39,54707.0,360.2019,361.7695,355.3105,356.5706,54707.0
2024-07-31 10:00:00,359.45,363.77,359.35,363.26,34434.0,356.6301,360.9162,356.5309,360.4102,34434.0
2024-07-31 10:30:00,363.56,365.72,363.55,364.72,84765.0,360.7079,362.8509,360.6979,361.8588,84765.0
2024-07-31 11:00:00,364.97,365.54,363.79,364.0,44769.0,362.1068,362.6723,360.9361,361.1444,44769.0
2024-07-31 11:30:00,363.98,364.38,363.51,363.83,30467.0,361.1246,361.5214,360.6583,360.9758,30467.0
2024-07-31 12:00:00,364.0,364.36,363.05,363.57,15039.0,361.1444,361.5016,360.2019,360.7178,15039.0
2024-07-31 12:30:00,363.59,364.78,363.58,364.26,26633.0,360.7376,361.9183,360.7277,361.4024,26633.0
2024-07-31 13:00:00,364.22,364.91,363.29,363.36,27323.0,361.3627,362.0473,360.44,360.5094,27323.0
2024-07-31 13:30:00,363.35,363.68,362.5,363.47,49790.0,360.4995,360.8269,359.6562,360.6186,49790.0
2024-07-31 14:00:00,363.29,363.95,362.37,363.94,45672.0,360.44,361.0948,359.5272,361.0849,45672.0
2024-07-31 14:30:00,364.05,366.1,363.97,365.86,57791.0,361.194,363.2279,361.1147,362.9898,57791.0
2024-07-31 15:00:00,365.86,365.86,363.43,364.05,50618.0,362.9898,362.9898,360.5789,361.194,50618.0
2024-07-31 15:30:00,363.87,365.07,363.04,363.05,138234.0,361.0154,362.206,360.1919,360.2019,138234.0
2024-08-01 09:30:00,364.11,369.41,364.11,368.51,59225.0,361.2536,366.512,361.2536,365.619,59225.0
2024-08-01 10:00:00,368.33,368.76,366.3,367.34,52245.0,365.4404,365.8671,363.4264,364.4582,52245.0
2024-08-01 10:30:00,367.29,367.49,366.02,366.33,52307.0,364.4086,364.607,363.1486,363.4561,52307.0
2024-08-01 11:00:00,366.14,366.43,365.24,365.9,34442.0,363.2676,363.5554,362.3747,363.0295,34442.0
2024-08-01 11:30:00,365.9,366.86,365.04,365.09,98583.0,363.0295,363.982,362.1763,362.2259,98583.0
2024-08-01 12:00:00,365.06,365.62,364.49,365.01,44919.0,362.1961,362.7517,361.6306,362.1465,44919.0
2024-08-01 12:30:00,365.15,366.09,364.32,365.76,72332.0,362.2854,363.218,361.4619,362.8906,72332.0
2024-08-01 13:00:00,365.84,365.84,363.68,363.89,34780.0,362.97,362.97,360.8269,361.0353,34780.0
2024-08-01 13:30:00,363.67,364.2,361.96,362.43,39168.0,360.817,361.3428,359.1204,359.5867,39168.0
2024-08-01 14:00:00,362.63,362.71,361.74,362.27,36199.0,359.7852,359.8645,358.9021,359.428,36199.0
2024-08-01 14:30:00,362.06,362.4,361.21,361.29,54426.0,359.2196,359.557,358.3763,358.4557,54426.0
2024-08-01 15:00:00,361.22,363.12,360.93,363.05,34000.0,358.3862,360.2713,358.0985,360.2019,34000.0
2024-08-01 15:30:00,363.04,364.22,362.27,362.81,190990.0,360.1919,361.3627,359.428,359.9638,190990.0
2024-08-02 09:30:00,362.89,365.45,362.01,362.02,57379.0,360.0431,362.583,359.17,359.18,57379.0
2024-08-02 10:00:00,362.03,363.33,358.37,358.71,52494.0,359.1899,360.4797,355.5586,355.8959,52494.0
2024-08-02 10:30:00,358.41,358.68,355.64,356.27,83370.0,355.5983,355.8662,352.85,353.4751,83370.0
2024-08-02 11:00:00,356.27,356.27,352.82,353.16,61538.0,353.4751,353.4751,350.0521,350.3895,61538.0
2024-08-02 11:30:00,353.43,357.04,353.4,356.0,52879.0,350.6573,354.239,350.6276,353.2072,52879.0
2024-08-02 12:00:00,355.97,356.98,355.25,356.0,41433.0,353.1774,354.1795,352.4631,353.2072,41433.0
2024-08-02 12:30:00,355.81,356.35,355.36,355.68,40120.0,353.0187,353.5544,352.5722,352.8897,40120.0
2024-08-02 13:00:00,355.54,355.76,354.83,355.0,23855.0,352.7508,352.9691,352.0464,352.215,23855.0
2024-08-02 13:30:00,355.05,355.48,354.59,355.22,24858.0,352.2646,352.6913,351.8082,352.4333,24858.0
2024-08-02 14:00:00,355.12,355.45,354.34,355.21,30649.0,352.3341,352.6615,351.5602,352.4234,30649.0
2024-08-02 14:30:00,355.13,356.63,354.72,356.63,32517.0,352.344,353.8322,351.9372,353.8322,32517.0
2024-08-02 15:00:00,356.61,357.13,356.03,356.43,45993.0,353.8124,354.3283,353.2369,353.6338,45993.0
2024-08-02 15:30:00,356.48,357.01,355.6,356.44,201072.0,353.6834,354.2093,352.8103,353.6437,201072.0
2024-08-05 09:30:00,349.61,349.98,342.14,346.2,129283.0,346.8673,347.2344,339.4559,343.4841,129283.0
2024-08-05 10:00:00,346.72,348.89,344.04,344.91,87373.0,344.0,346.153,341.341,342.2042,87373.0
2024-08-05 10:30:00,345.16,348.13,345.0,347.25,46238.0,342.4522,345.3989,342.2935,344.5258,46238.0
2024-08-05 11:00:00,347.41,349.83,346.87,349.51,29034.0,344.6846,347.0856,344.1488,346.7681,29034.0
2024-08-05 11:30:00,349.24,350.86,349.24,350.79,21646.0,346.5002,348.1075,346.5002,348.0381,21646.0
2024-08-05 12:00:00,350.79,352.7,349.75,352.38,33723.0,348.0381,349.9331,347.0062,349.6156,33723.0
2024-08-05 12:30:00,352.19,352.24,350.47,351.07,20936.0,349.4271,349.4767,347.7206,348.3159,20936.0
2024-08-05 13:00:00,351.07,352.51,350.34,352.44,28384.0,348.3159,349.7446,347.5916,349.6751,28384.0
2024-08-05 13:30:00,352.17,352.38,350.7,350.99,25905.0,349.4072,349.6156,347.9488,348.2365,25905.0
2024-08-05 14:00:00,350.89,352.39,350.42,351.84,23139.0,348.1373,349.6255,347.671,349.0798,23139.0
2024-08-05 14:30:00,351.76,351.96,350.31,350.51,22449.0,349.0004,349.1989,347.5618,347.7602,22449.0
2024-08-05 15:00:00,350.56,350.96,348.86,349.5,43393.0,347.8099,348.2067,346.1232,346.7582,43393.0
2024-08-05 15:30:00,349.5,350.77,348.91,350.46,167812.0,346.7582,348.0182,346.1728,347.7106,167812.0
2024-08-06 09:30:00,351.34,356.2,348.91,355.8,50417.0,348.5837,353.4056,346.1728,353.0087,50417.0
2024-08-06 10:00:00,355.62,357.0,354.95,355.59,31668.0,352.8302,354.1993,352.1654,352.8004,31668.0
2024-08-06 10:30:00,355.73,357.04,354.03,356.3,23019.0,352.9393,354.239,351.2526,353.5048,23019.0
2024-08-06 11:00:00,356.45,356.61,353.5,353.5,15906.0,353.6536,353.8124,350.7268,350.7268,15906.0
2024-08-06 11:30:00,353.5,355.55,353.44,355.33,26792.0,350.7268,352.7607,350.6673,352.5424,26792.0
2024-08-06 12:00:00,355.47,356.27,355.44,356.14,25189.0,352.6813,353.4751,352.6516,353.3461,25189.0
2024-08-06 12:30:00,355.99,356.35,355.3,356.2,32241.0,353.1973,353.5544,352.5127,353.4056,32241.0
2024-08-06 13:00:00,356.37,356.46,355.62,355.98,20839.0,353.5743,353.6636,352.8302,353.1873,20839.0
2024-08-06 13:30:00,356.08,356.89,356.02,356.48,15890.0,353.2866,354.0902,353.227,353.6834,15890.0
2024-08-06 14:00:00,356.46,357.37,355.77,357.12,13465.0,353.6636,354.5664,352.979,354.3184,13465.0
2024-08-06 14:30:00,357.46,358.32,356.65,356.65,28535.0,354.6557,355.509,353.8521,353.8521,28535.0
2024-08-06 15:00:00,356.59,356.79,355.57,356.19,39331.0,353.7925,353.991,352.7806,353.3957,39331.0
2024-08-06 15:30:00,355.88,356.42,352.67,352.98,125857.0,353.0881,353.6239,349.9033,350.2109,125857.0
2024-08-07 09:30:00,355.41,357.25,352.7,356.17,49242.0,352.6218,354.4474,349.9331,353.3758,49242.0
2024-08-07 10:00:00,356.28,359.75,355.78,357.89,90397.0,353.485,356.9278,352.9889,355.0824,90397.0
2024-08-07 10:30:00,357.98,358.34,356.74,357.8,15534.0,355.1716,355.5288,353.9414,354.9931,15534.0
2024-08-07 11:00:00,357.79,357.79,356.34,356.62,13466.0,354.9831,354.9831,353.5445,353.8223,13466.0
2024-08-07 11:30:00,356.69,357.43,355.5,356.24,22312.0,353.8918,354.626,352.7111,353.4453,22312.0
2024-08-07 12:00:00,356.09,356.47,355.31,356.44,16507.0,353.2965,353.6735,352.5226,353.6437,16507.0
2024-08-07 12:30:00,356.51,357.1,354.74,354.74,14190.0,353.7132,354.2985,351.9571,351.9571,14190.0
2024-08-07 13:00:00,354.53,354.97,352.99,354.06,14208.0,351.7487,352.1853,350.2208,351.2824,14208.0
2024-08-07 13:30:00,354.93,355.2,353.25,353.39,12888.0,352.1456,352.4135,350.4788,350.6177,12888.0
2024-08-07 14:00:00,353.34,353.38,351.31,351.31,19388.0,350.568,350.6077,348.554,348.554,19388.0
2024-08-07 14:30:00,351.14,352.4,351.1,351.61,30402.0,348.3853,349.6354,348.3456,348.8516,30402.0
2024-08-07 15:00:00,351.74,353.6,351.63,352.95,17542.0,348.9806,350.826,348.8715,350.1811,17542.0
2024-08-07 15:30:00,353.02,353.55,351.81,352.54,73173.0,350.2506,350.7764,349.05,349.7743,73173.0
2024-08-08 09:30:00,352.37,358.41,352.37,358.24,38125.0,349.6057,355.5983,349.6057,355.4296,38125.0
2024-08-08 10:00:00,358.53,359.52,356.87,358.23,26101.0,355.7173,356.6996,354.0704,355.4197,26101.0
2024-08-08 10:30:00,358.15,359.08,357.94,358.49,20157.0,355.3403,356.263,355.132,355.6776,20157.0
2024-08-08 11:00:00,358.56,358.62,357.16,357.92,20986.0,355.7471,355.8066,354.3581,355.1121,20986.0
2024-08-08 11:30:00,357.94,358.33,356.92,357.11,17802.0,355.132,355.5189,354.12,354.3085,17802.0
2024-08-08 12:00:00,357.05,357.69,356.73,357.01,11909.0,354.2489,354.8839,353.9315,354.2093,11909.0
2024-08-08 12:30:00,357.02,357.33,356.22,357.25,9844.0,354.2192,354.5267,353.4255,354.4474,9844.0
2024-08-08 13:00:00,357.25,357.9,356.33,357.9,16853.0,354.4474,355.0923,353.5346,355.0923,16853.0
2024-08-08 13:30:00,358.0,358.82,357.96,358.58,12041.0,355.1915,356.0051,355.1518,355.7669,12041.0
2024-08-08 14:00:00,358.43,359.26,358.21,358.44,18516.0,355.6181,356.4416,355.3998,355.628,18516.0
2024-08-08 14:30:00,358.68,359.28,358.3,358.97,16399.0,355.8662,356.4614,355.4891,356.1539,16399.0
2024-08-08 15:00:00,359.0,359.44,358.56,358.59,27076.0,356.1836,356.6202,355.7471,355.7769,27076.0
2024-08-08 15:30:00,358.78,360.86,358.18,360.69,107273.0,355.9654,358.0291,355.3701,357.8604,107273.0
2024-08-09 09:30:00,360.72,361.71,356.96,358.33,46360.0,357.8901,358.8724,354.1596,355.5189,46360.0
2024-08-09 10:00:00,358.87,360.13,357.95,359.51,39860.0,356.0547,357.3048,355.1419,356.6896,39860.0
2024-08-09 10:30:00,359.36,360.28,358.92,359.78,18783.0,356.5408,357.4536,356.1043,356.9575,18783.0
2024-08-09 11:00:00,360.01,361.36,359.94,360.81,17839.0,357.1857,358.5251,357.1163,357.9794,17839.0
2024-08-09 11:30:00,360.75,360.76,359.87,359.88,12566.0,357.9199,357.9298,357.0468,357.0567,12566.0
2024-08-09 12:00:00,359.9,360.04,359.55,359.62,17788.0,357.0766,357.2155,356.7293,356.7988,17788.0
2024-08-09 12:30:00,359.82,360.5,359.82,360.5,8404.0,356.9972,357.6719,356.9972,357.6719,8404.0
2024-08-09 13:00:00,360.5,361.63,359.83,361.55,12973.0,357.6719,358.793,357.0071,358.7136,12973.0
2024-08-09 13:30:00,361.71,361.85,360.76,360.76,18577.0,358.8724,359.0113,357.9298,357.9298,18577.0
2024-08-09 14:00:00,360.82,360.83,358.82,359.19,25590.0,357.9894,357.9993,356.0051,356.3722,25590.0
2024-08-09 14:30:00,358.98,359.9,358.98,359.47,11551.0,356.1638,357.0766,356.1638,356.65,11551.0
2024-08-09 15:00:00,359.62,360.24,359.37,360.1,14869.0,356.7988,357.4139,356.5507,357.275,14869.0
2024-08-09 15:30:00,360.17,361.22,360.01,361.02,63685.0,357.3445,358.3862,357.1857,358.1878,63685.0
2024-08-12 09:30:00,360.32,361.78,358.5,360.09,36747.0,357.4933,358.9418,355.6876,357.2651,36747.0
2024-08-12 10:00:00,360.06,361.36,359.71,361.13,43168.0,357.2353,358.5251,356.8881,358.2969,43168.0
2024-08-12 10:30:00,361.31,362.92,361.23,362.45,42217.0,358.4755,360.0729,358.3961,359.6066,42217.0
2024-08-12 11:00:00,362.45,362.79,361.0,361.15,35629.0,359.6066,359.9439,358.168,358.3168,35629.0
2024-08-12 11:30:00,360.97,362.47,360.83,362.43,16073.0,358.1382,359.6264,357.9993,359.5867,16073.0
2024-08-12 12:00:00,362.46,362.98,361.96,362.3,18795.0,359.6165,360.1324,359.1204,359.4578,18795.0
2024-08-12 12:30:00,362.47,362.62,361.6,361.79,14927.0,359.6264,359.7752,358.7632,358.9518,14927.0
2024-08-12 13:00:00,361.58,361.88,360.93,361.86,19454.0,358.7434,359.041,358.0985,359.0212,19454.0
2024-08-12 13:30:00,361.85,361.98,360.95,361.13,17205.0,359.0113,359.1403,358.1183,358.2969,17205.0
2024-08-12 14:00:00,361.25,361.6,360.96,361.13,27071.0,358.416,358.7632,358.1283,358.2969,27071.0
2024-08-12 14:30:00,361.43,362.2,361.37,361.63,16045.0,358.5946,359.3585,358.535,358.793,16045.0
2024-08-12 15:00:00,361.35,362.32,361.34,362.15,30286.0,358.5152,359.4776,358.5053,359.3089,30286.0
2024-08-12 15:30:00,362.25,362.25,361.02,361.4,93878.0,359.4081,359.4081,358.1878,358.5648,93878.0
2024-08-13 09:30:00,363.0,368.27,361.41,366.01,68308.0,360.1523,365.3809,358.5747,363.1386,68308.0
2024-08-13 10:00:00,366.08,366.51,365.21,366.32,24888.0,363.2081,363.6347,362.3449,363.4462,24888.0
2024-08-13 10:30:00,366.11,367.73,365.64,366.75,23769.0,363.2379,364.8452,362.7716,363.8728,23769.0
2024-08-13 11:00:00,366.59,367.68,366.45,367.33,20374.0,363.7141,364.7955,363.5752,364.4483,20374.0
2024-08-13 11:30:00,367.29,367.32,366.1,366.64,13428.0,364.4086,364.4384,363.2279,363.7637,13428.0
2024-08-13 12:00:00,366.54,367.23,366.31,366.31,15141.0,363.6645,364.3491,363.4363,363.4363,15141.0
2024-08-13 12:30:00,366.3,367.49,366.3,367.29,11984.0,363.4264,364.607,363.4264,364.4086,11984.0
2024-08-13 13:00:00,367.4,367.4,366.83,367.05,15606.0,364.5177,364.5177,363.9522,364.1705,15606.0
2024-08-13 13:30:00,367.15,368.08,366.96,368.08,15582.0,364.2697,365.1924,364.0812,365.1924,15582.0
2024-08-13 14:00:00,368.08,368.4,367.78,368.21,13869.0,365.1924,365.5099,364.8948,365.3214,13869.0
2024-08-13 14:30:00,368.0,368.22,367.63,368.03,20717.0,365.113,365.3313,364.7459,365.1428,20717.0
2024-08-13 15:00:00,368.03,368.65,367.78,368.54,27122.0,365.1428,365.7579,364.8948,365.6488,27122.0
2024-08-13 15:30:00,368.58,369.27,367.97,368.86,104094.0,365.6885,366.3731,365.0833,365.9663,104094.0
2024-08-14 09:30:00,370.0,372.41,369.85,371.35,39369.0,367.0973,369.4884,366.9485,368.4368,39369.0
2024-08-14 10:00:00,371.74,372.2,370.92,372.18,19159.0,368.8237,369.2801,368.0101,369.2602,19159.0
2024-08-14 10:30:00,372.06,372.43,371.64,372.33,21553.0,369.1412,369.5083,368.7245,369.4091,21553.0
2024-08-14 11:00:00,372.5,373.3,371.82,372.97,17008.0,369.5777,370.3715,368.9031,370.044,17008.0
2024-08-14 11:30:00,373.19,374.59,373.05,374.04,23309.0,370.2623,371.6513,370.1234,371.1057,23309.0
2024-08-14 12:00:00,374.38,374.71,373.16,373.33,19151.0,371.443,371.7704,370.2326,370.4012,19151.0
2024-08-14 12:30:00,373.37,374.24,372.94,373.05,23050.0,370.4409,371.3041,370.0143,370.1234,23050.0
2024-08-14 13:00:00,372.84,373.14,372.35,372.63,19454.0,369.9151,370.2127,369.4289,369.7067,19454.0
2024-08-14 13:30:00,372.6,373.36,372.52,372.68,20508.0,369.677,370.431,369.5976,369.7563,20508.0
2024-08-14 14:00:00,372.49,372.63,371.41,372.17,19907.0,369.5678,369.7067,368.4963,369.2503,19907.0
2024-08-14 14:30:00,372.01,372.24,371.83,372.14,23383.0,369.0916,369.3198,368.913,369.2206,23383.0
2024-08-14 15:00:00,372.15,372.3,371.41,371.64,24470.0,369.2305,369.3793,368.4963,368.7245,24470.0
2024-08-14 15:30:00,371.58,372.07,370.3,371.28,75698.0,368.665,369.1511,367.395,368.3673,75698.0
2024-08-15 09:30:00,374.89,375.64,369.77,370.31,54775.0,371.949,372.6931,366.8692,367.4049,54775.0
2024-08-15 10:00:00,369.9,370.76,368.91,370.19,20080.0,366.9981,367.8514,366.0159,367.2859,20080.0
2024-08-15 10:30:00,370.02,370.93,369.83,370.93,17225.0,367.1172,368.0201,366.9287,368.0201,17225.0
2024-08-15 11:00:00,370.97,371.73,370.6,370.6,28386.0,368.0597,368.8138,367.6926,367.6926,28386.0
2024-08-15 11:30:00,370.71,371.25,370.5,370.8,19049.0,367.8018,368.3375,367.5934,367.8911,19049.0
2024-08-15 12:00:00,370.99,371.43,370.64,370.81,12054.0,368.0796,368.5161,367.7323,367.901,12054.0
2024-08-15 12:30:00,370.9,371.4,370.29,371.07,18993.0,367.9903,368.4864,367.3851,368.159,18993.0
2024-08-15 13:00:00,370.93,371.72,370.41,371.64,10915.0,368.0201,368.8039,367.5041,368.7245,10915.0
2024-08-15 13:30:00,371.65,371.78,371.23,371.47,23060.0,368.7344,368.8634,368.3177,368.5558,23060.0
2024-08-15 14:00:00,371.47,371.72,371.05,371.26,15788.0,368.5558,368.8039,368.1391,368.3475,15788.0
2024-08-15 14:30:00,371.18,371.69,371.15,371.44,16705.0,368.2681,368.7741,368.2383,368.5261,16705.0
2024-08-15 15:00:00,371.5,373.07,371.29,373.06,20923.0,368.5856,370.1433,368.3772,370.1333,20923.0
2024-08-15 15:30:00,373.05,373.07,371.23,372.08,69206.0,370.1234,370.1433,368.3177,369.161,69206.0
2024-08-16 09:30:00,372.12,373.95,371.54,372.39,62426.0,369.2007,371.0164,368.6253,369.4686,62426.0
2024-08-16 10:00:00,372.52,373.1,371.33,372.0,17479.0,369.5976,370.173,368.4169,369.0817,17479.0
2024-08-16 10:30:00,371.71,373.08,371.63,372.52,14092.0,368.7939,370.1532,368.7146,369.5976,14092.0
2024-08-16 11:00:00,372.24,373.46,372.24,372.72,15391.0,369.3198,370.5302,369.3198,369.796,15391.0
2024-08-16 11:30:00,372.6,373.24,372.6,373.24,12886.0,369.677,370.3119,369.677,370.3119,12886.0
2024-08-16 12:00:00,373.16,374.19,373.01,373.95,16031.0,370.2326,371.2545,370.0837,371.0164,16031.0
2024-08-16 12:30:00,373.96,375.0,373.91,375.0,7408.0,371.0263,372.0581,370.9767,372.0581,7408.0
2024-08-16 13:00:00,374.84,375.25,374.72,374.83,13832.0,371.8994,372.3062,371.7803,371.8895,13832.0
2024-08-16 13:30:00,374.83,375.33,374.59,374.74,9451.0,371.8895,372.3855,371.6513,371.8002,9451.0
2024-08-16 14:00:00,374.92,375.25,374.5,374.72,13000.0,371.9788,372.3062,371.562,371.7803,13000.0
2024-08-16 14:30:00,374.68,374.96,374.01,374.33,15769.0,371.7406,372.0184,371.0759,371.3934,15769.0
2024-08-16 15:00:00,374.28,374.34,373.64,373.89,17558.0,371.3438,371.4033,370.7088,370.9568,17558.0
2024-08-16 15:30:00,373.89,374.67,373.43,373.77,98392.0,370.9568,371.7307,370.5004,370.8378,98392.0
2024-08-19 09:30:00,373.77,374.93,372.47,372.74,31412.0,370.8378,371.9887,369.548,369.8159,31412.0
2024-08-19 10:00:00,373.06,374.18,372.34,373.08,19163.0,370.1333,371.2446,369.419,370.1532,19163.0
2024-08-19 10:30:00,373.1,373.85,373.08,373.85,8542.0,370.173,370.9171,370.1532,370.9171,8542.0
2024-08-19 11:00:00,374.07,375.17,373.87,374.77,19924.0,371.1354,372.2268,370.937,371.8299,19924.0
2024-08-19 11:30:00,374.77,375.64,374.75,375.24,10620.0,371.8299,372.6931,371.8101,372.2962,10620.0
2024-08-19 12:00:00,375.47,375.81,375.19,375.63,3649.0,372.5244,372.8618,372.2466,372.6832,3649.0
2024-08-19 12:30:00,375.48,375.72,375.45,375.6,5618.0,372.5344,372.7725,372.5046,372.6534,5618.0
2024-08-19 13:00:00,375.65,375.65,375.2,375.49,11734.0,372.703,372.703,372.2566,372.5443,11734.0
2024-08-19 13:30:00,375.49,375.69,375.32,375.69,14202.0,372.5443,372.7427,372.3756,372.7427,14202.0
2024-08-19 14:00:00,375.69,375.81,374.58,374.58,13870.0,372.7427,372.8618,371.6414,371.6414,13870.0
2024-08-19 14:30:00,374.76,374.82,374.08,374.11,10749.0,371.82,371.8795,371.1453,371.1751,10749.0
2024-08-19 15:00:00,374.09,374.56,373.71,374.53,13583.0,371.1553,371.6216,370.7782,371.5918,13583.0
2024-08-19 15:30:00,374.43,374.6,373.07,374.22,59391.0,371.4926,371.6613,370.1433,371.2842,59391.0
2024-08-20 09:30:00,375.02,377.47,374.62,376.6,28694.0,372.078,374.5087,371.6811,373.6456,28694.0
2024-08-20 10:00:00,376.89,377.88,375.79,377.33,20130.0,373.9333,374.9155,372.8419,374.3698,20130.0
2024-08-20 10:30:00,377.28,377.59,376.03,376.07,20545.0,374.3202,374.6278,373.08,373.1197,20545.0
2024-08-20 11:00:00,376.03,377.37,375.94,376.95,20517.0,373.08,374.4095,372.9907,373.9928,20517.0
2024-08-20 11:30:00,376.95,377.24,376.58,376.86,9813.0,373.9928,374.2805,373.6257,373.9035,9813.0
2024-08-20 12:00:00,376.68,376.97,376.05,376.19,11785.0,373.7249,374.0127,373.0999,373.2388,11785.0
2024-08-20 12:30:00,376.31,376.46,375.64,375.7,10451.0,373.3578,373.5067,372.6931,372.7526,10451.0
2024-08-20 13:00:00,375.83,375.89,374.35,374.35,17486.0,372.8816,372.9411,371.4132,371.4132,17486.0
2024-08-20 13:30:00,374.25,374.4,373.59,373.97,14464.0,371.314,371.4628,370.6592,371.0362,14464.0
2024-08-20 14:00:00,373.94,374.88,373.91,374.88,17588.0,371.0064,371.9391,370.9767,371.9391,17588.0
2024-08-20 14:30:00,374.88,375.09,374.16,374.2,18517.0,371.9391,372.1474,371.2247,371.2644,18517.0
2024-08-20 15:00:00,374.22,374.33,373.84,373.95,29892.0,371.2842,371.3934,370.9072,371.0164,29892.0
2024-08-20 15:30:00,373.95,375.61,373.74,375.4,99989.0,371.0164,372.6633,370.808,372.455,99989.0
2024-08-21 09:30:00,375.17,377.35,374.49,376.69,36139.0,372.2268,374.3897,371.5521,373.7349,36139.0
2024-08-21 10:00:00,376.88,376.98,375.52,375.67,27017.0,373.9234,374.0226,372.574,372.7229,27017.0
2024-08-21 10:30:00,375.85,376.53,375.28,375.64,14249.0,372.9015,373.5761,372.3359,372.6931,14249.0
2024-08-21 11:00:00,375.59,376.83,375.12,376.83,16674.0,372.6435,373.8738,372.1772,373.8738,16674.0
2024-08-21 11:30:00,376.81,378.02,376.65,377.04,19629.0,373.8539,375.0544,373.6952,374.0821,19629.0
2024-08-21 12:00:00,377.13,378.09,376.74,377.97,14684.0,374.1714,375.1239,373.7845,375.0048,14684.0
2024-08-21 12:30:00,378.1,379.52,377.84,379.01,21515.0,375.1338,376.5427,374.8758,376.0367,21515.0
2024-08-21 13:00:00,378.83,379.16,378.43,378.68,14345.0,375.8581,376.1855,375.4612,375.7093,14345.0
2024-08-21 13:30:00,378.7,378.72,377.49,377.52,30964.0,375.7291,375.7489,374.5286,374.5584,30964.0
2024-08-21 14:00:00,377.5,378.02,377.1,377.58,16077.0,374.5385,375.0544,374.1416,374.6179,16077.0
2024-08-21 14:30:00,377.75,377.92,377.14,377.22,16225.0,374.7865,374.9552,374.1813,374.2607,16225.0
2024-08-21 15:00:00,377.14,377.36,376.66,377.36,19023.0,374.1813,374.3996,373.7051,374.3996,19023.0
2024-08-21 15:30:00,377.23,377.26,376.36,376.69,72674.0,374.2706,374.3004,373.4075,373.7349,72674.0
2024-08-22 09:30:00,378.8,382.07,378.8,379.16,60705.0,375.8283,379.0727,375.8283,376.1855,60705.0
2024-08-22 10:00:00,379.67,380.83,379.54,379.9,30823.0,376.6915,377.8424,376.5625,376.9197,30823.0
2024-08-22 10:30:00,379.87,381.28,379.85,381.04,24234.0,376.8899,378.2889,376.8701,378.0507,24234.0
2024-08-22 11:00:00,381.13,381.77,379.48,380.62,29932.0,378.14,378.775,376.503,377.634,29932.0
2024-08-22 11:30:00,380.75,382.08,380.41,381.32,27932.0,377.763,379.0826,377.4257,378.3285,27932.0
2024-08-22 12:00:00,381.19,382.51,380.83,382.46,27733.0,378.1996,379.5092,377.8424,379.4596,27733.0
2024-08-22 12:30:00,382.46,382.6,381.29,381.36,20334.0,379.4596,379.5985,378.2988,378.3682,20334.0
2024-08-22 13:00:00,381.5,382.73,381.03,382.48,22158.0,378.5071,379.7275,378.0408,379.4794,22158.0
2024-08-22 13:30:00,382.61,382.75,381.78,382.04,22186.0,379.6084,379.7473,378.7849,379.0429,22186.0
2024-08-22 14:00:00,382.14,383.39,382.09,383.08,32190.0,379.1421,380.3823,379.0925,380.0747,32190.0
2024-08-22 14:30:00,383.2,383.87,382.52,382.75,71255.0,380.1938,380.8585,379.5191,379.7473,71255.0
2024-08-22 15:00:00,382.75,383.31,382.41,383.17,30016.0,379.7473,380.3029,379.41,380.164,30016.0
2024-08-22 15:30:00,383.18,383.7,382.18,383.29,101657.0,380.174,380.6899,379.1818,380.2831,101657.0
2024-08-23 09:30:00,386.58,386.58,383.85,384.23,40091.0,383.5473,383.5473,380.8387,381.2157,40091.0
2024-08-23 10:00:00,384.19,387.02,384.18,385.67,33098.0,381.176,383.9838,381.1661,382.6444,33098.0
2024-08-23 10:30:00,385.64,387.15,385.24,386.99,34828.0,382.6147,384.1128,382.2178,383.9541,34828.0
2024-08-23 11:00:00,386.76,387.82,386.76,387.71,35021.0,383.7259,384.7775,383.7259,384.6684,35021.0
2024-08-23 11:30:00,387.72,388.21,387.23,387.26,16848.0,384.6783,385.1645,384.1922,384.2219,16848.0
2024-08-23 12:00:00,387.12,387.13,386.23,386.56,20724.0,384.083,384.093,383.2,383.5274,20724.0
2024-08-23 12:30:00,386.6,387.13,385.77,387.13,12767.0,383.5671,384.093,382.7436,384.093,12767.0
2024-08-23 13:00:00,387.17,387.71,387.04,387.71,17743.0,384.1326,384.6684,384.0037,384.6684,17743.0
2024-08-23 13:30:00,387.52,387.95,387.42,387.95,8536.0,384.4799,384.9065,384.3807,384.9065,8536.0
2024-08-23 14:00:00,387.97,388.46,387.6,388.03,16258.0,384.9264,385.4125,384.5593,384.9859,16258.0
2024-08-23 14:30:00,387.84,388.33,387.49,387.61,14679.0,384.7974,385.2835,384.4501,384.5692,14679.0
2024-08-23 15:00:00,387.49,388.66,387.49,388.66,12949.0,384.4501,385.611,384.4501,385.611,12949.0
2024-08-23 15:30:00,388.6,388.81,387.54,388.78,86941.0,385.5514,385.7598,384.4997,385.73,86941.0
2024-08-26 09:30:00,389.37,391.0,387.61,389.49,98368.0,386.3154,387.9326,384.5692,386.4344,98368.0
2024-08-26 10:00:00,389.84,390.24,389.1,389.82,26854.0,386.7817,387.1786,386.0475,386.7619,26854.0
2024-08-26 10:30:00,389.8,391.34,389.56,389.74,99526.0,386.742,388.2699,386.5039,386.6825,99526.0
2024-08-26 11:00:00,389.71,390.07,388.69,388.87,17292.0,386.6527,387.0099,385.6407,385.8193,17292.0
2024-08-26 11:30:00,388.87,389.2,388.61,388.94,17061.0,385.8193,386.1467,385.5614,385.8888,17061.0
2024-08-26 12:00:00,388.93,389.54,388.74,389.0,33468.0,385.8788,386.4841,385.6903,385.9483,33468.0
2024-08-26 12:30:00,389.0,389.25,388.7,389.06,12825.0,385.9483,386.1963,385.6506,386.0078,12825.0
2024-08-26 13:00:00,389.24,389.29,388.2,388.92,17243.0,386.1864,386.236,385.1546,385.8689,17243.0
2024-08-26 13:30:00,388.92,388.97,387.81,387.92,12932.0,385.8689,385.9185,384.7676,384.8768,12932.0
2024-08-26 14:00:00,388.01,388.85,388.0,388.76,22486.0,384.9661,385.7995,384.9561,385.7102,22486.0
2024-08-26 14:30:00,388.89,389.27,388.73,389.25,23500.0,385.8392,386.2162,385.6804,386.1963,23500.0
2024-08-26 15:00:00,389.11,389.98,389.07,389.29,23252.0,386.0574,386.9206,386.0177,386.236,23252.0
2024-08-26 15:30:00,389.22,389.43,388.39,388.52,99214.0,386.1666,386.3749,385.3431,385.4721,99214.0
2024-08-27 09:30:00,388.86,390.32,387.57,389.51,40460.0,385.8094,387.2579,384.5295,386.4543,40460.0
2024-08-27 10:00:00,389.89,390.95,388.05,388.16,24689.0,386.8313,387.883,385.0057,385.1149,24689.0
2024-08-27 10:30:00,388.26,390.11,388.26,390.0,19567.0,385.2141,387.0496,385.2141,386.9404,19567.0
2024-08-27 11:00:00,390.25,390.33,389.41,389.99,32837.0,387.1885,387.2679,386.3551,386.9305,32837.0
2024-08-27 11:30:00,389.78,390.04,389.47,390.0,18086.0,386.7222,386.9801,386.4146,386.9404,18086.0
2024-08-27 12:00:00,390.21,390.74,389.84,390.0,12299.0,387.1488,387.6746,386.7817,386.9404,12299.0
2024-08-27 12:30:00,390.16,390.45,389.91,390.14,28289.0,387.0992,387.3869,386.8512,387.0793,28289.0
2024-08-27 13:00:00,390.09,390.42,389.97,390.42,30894.0,387.0297,387.3572,386.9107,387.3572,30894.0
2024-08-27 13:30:00,390.59,391.13,390.33,390.78,11758.0,387.5258,388.0616,387.2679,387.7143,11758.0
2024-08-27 14:00:00,390.85,391.88,390.08,390.12,20926.0,387.7838,388.8057,387.0198,387.0595,20926.0
2024-08-27 14:30:00,390.12,390.15,389.3,389.99,13193.0,387.0595,387.0893,386.2459,386.9305,13193.0
2024-08-27 15:00:00,389.99,390.17,389.84,389.9,14036.0,386.9305,387.1091,386.7817,386.8412,14036.0
2024-08-27 15:30:00,389.89,390.56,389.62,390.32,68968.0,386.8313,387.4961,386.5634,387.2579,68968.0
2024-08-28 09:30:00,390.88,392.0,389.52,390.9,28271.0,387.8135,388.9248,386.4642,387.8334,28271.0
2024-08-28 10:00:00,390.87,391.16,390.07,390.13,23038.0,387.8036,388.0913,387.0099,387.0694,23038.0
2024-08-28 10:30:00,390.38,391.17,390.19,390.76,17740.0,387.3175,388.1013,387.129,387.6945,17740.0
2024-08-28 11:00:00,390.85,391.73,390.0,390.37,27295.0,387.7838,388.6569,386.9404,387.3075,27295.0
2024-08-28 11:30:00,390.03,390.03,389.31,389.71,15529.0,386.9702,386.9702,386.2559,386.6527,15529.0
2024-08-28 12:00:00,389.73,389.81,389.08,389.22,15928.0,386.6726,386.7519,386.0277,386.1666,15928.0
2024-08-28 12:30:00,389.22,390.16,389.2,389.42,16704.0,386.1666,387.0992,386.1467,386.365,16704.0
2024-08-28 13:00:00,389.57,390.41,389.57,390.22,10887.0,386.5138,387.3472,386.5138,387.1587,10887.0
2024-08-28 13:30:00,390.22,390.58,388.55,388.55,16195.0,387.1587,387.5159,385.5018,385.5018,16195.0
2024-08-28 14:00:00,388.58,388.97,388.26,388.59,11474.0,385.5316,385.9185,385.2141,385.5415,11474.0
2024-08-28 14:30:00,388.72,389.32,388.46,389.27,16815.0,385.6705,386.2658,385.4125,386.2162,16815.0
2024-08-28 15:00:00,389.25,389.86,388.97,389.86,40165.0,386.1963,386.8015,385.9185,386.8015,40165.0
2024-08-28 15:30:00,389.94,390.47,389.59,390.33,57479.0,386.8809,387.4068,386.5337,387.2679,57479.0
2024-08-29 09:30:00,392.0,392.0,387.98,389.86,27173.0,388.9248,388.9248,384.9363,386.8015,27173.0
2024-08-29 10:00:00,389.85,394.09,389.85,393.68,43150.0,386.7916,390.9984,386.7916,390.5916,43150.0
2024-08-29 10:30:00,393.73,393.95,391.95,392.23,27935.0,390.6412,390.8595,388.8751,389.153,27935.0
2024-08-29 11:00:00,392.39,392.7,391.41,392.03,21433.0,389.3117,389.6193,388.3394,388.9545,21433.0
2024-08-29 11:30:00,391.92,392.16,391.62,391.69,23550.0,388.8454,389.0835,388.5477,388.6172,23550.0
2024-08-29 12:00:00,391.71,392.87,391.25,392.76,18777.0,388.637,389.7879,388.1806,389.6788,18777.0
2024-08-29 12:30:00,392.76,394.01,392.56,393.68,14099.0,389.6788,390.919,389.4804,390.5916,14099.0
2024-08-29 13:00:00,393.75,393.8,393.17,393.27,11677.0,390.661,390.7106,390.0856,390.1848,11677.0
2024-08-29 13:30:00,393.35,393.51,392.95,393.42,7578.0,390.2642,390.4229,389.8673,390.3336,7578.0
2024-08-29 14:00:00,393.17,393.27,392.46,392.52,16781.0,390.0856,390.1848,389.3811,389.4407,16781.0
2024-08-29 14:30:00,392.28,392.67,391.31,391.67,14868.0,389.2026,389.5895,388.2402,388.5973,14868.0
2024-08-29 15:00:00,391.67,392.81,391.33,392.56,19216.0,388.5973,389.7284,388.26,389.4804,19216.0
2024-08-29 15:30:00,392.71,393.0,391.32,392.91,118275.0,389.6292,389.9169,388.2501,389.8276,118275.0
2024-08-30 09:30:00,391.86,395.38,391.86,393.76,30272.0,388.7859,392.2782,388.7859,390.671,30272.0
2024-08-30 10:00:00,393.74,394.21,392.58,392.67,16468.0,390.6511,391.1174,389.5002,389.5895,16468.0
2024-08-30 10:30:00,392.81,392.89,392.26,392.26,17427.0,389.7284,389.8078,389.1827,389.1827,17427.0
2024-08-30 11:00:00,392.26,392.65,391.63,391.63,18606.0,389.1827,389.5697,388.5577,388.5577,18606.0
2024-08-30 11:30:00,391.63,392.13,390.39,391.6,21319.0,388.5577,389.0537,387.3274,388.5279,21319.0
2024-08-30 12:00:00,391.5,392.26,390.75,390.75,10001.0,388.4287,389.1827,387.6846,387.6846,10001.0
2024-08-30 12:30:00,390.75,391.37,390.26,391.24,15305.0,387.6846,388.2997,387.1984,388.1707,15305.0
2024-08-30 13:00:00,391.29,391.86,391.24,391.81,6894.0,388.2203,388.7859,388.1707,388.7362,6894.0
2024-08-30 13:30:00,391.82,392.21,391.41,392.18,9179.0,388.7462,389.1331,388.3394,389.1033,9179.0
2024-08-30 14:00:00,392.16,393.56,392.15,393.27,15196.0,389.0835,390.4725,389.0736,390.1848,15196.0
2024-08-30 14:30:00,393.25,393.63,393.24,393.49,19185.0,390.165,390.542,390.155,390.4031,19185.0
2024-08-30 15:00:00,393.47,394.66,393.34,394.5,22530.0,390.3832,391.5639,390.2542,391.4051,22530.0
2024-08-30 15:30:00,394.65,395.91,394.46,395.39,110382.0,391.554,392.8041,391.3655,392.2882,110382.0
2024-09-03 09:30:00,396.0,397.73,394.99,396.62,44804.0,392.8934,394.6098,391.8913,393.5085,44804.0
2024-09-03 10:00:00,396.62,396.62,394.72,395.67,29593.0,393.5085,393.5085,391.6234,392.566,29593.0
2024-09-03 10:30:00,395.67,397.31,395.21,395.57,42307.0,392.566,394.1931,392.1096,392.4668,42307.0
2024-09-03 11:00:00,395.57,396.63,395.45,396.26,25889.0,392.4668,393.5184,392.3477,393.1513,25889.0
2024-09-03 11:30:00,396.25,396.53,395.55,395.94,12902.0,393.1414,393.4192,392.4469,392.8338,12902.0
2024-09-03 12:00:00,395.56,396.13,394.99,395.35,25726.0,392.4568,393.0224,391.8913,392.2485,25726.0
2024-09-03 12:30:00,395.22,395.22,394.44,394.71,9010.0,392.1195,392.1195,391.3456,391.6135,9010.0
2024-09-03 13:00:00,394.45,396.2,394.26,396.08,22790.0,391.3555,393.0918,391.167,392.9727,22790.0
2024-09-03 13:30:00,396.04,396.13,395.39,395.51,9071.0,392.9331,393.0224,392.2882,392.4072,9071.0
2024-09-03 14:00:00,395.46,396.2,394.89,396.07,22098.0,392.3576,393.0918,391.7921,392.9628,22098.0
2024-09-03 14:30:00,396.02,396.02,394.81,395.05,12309.0,392.9132,392.9132,391.7127,391.9508,12309.0
2024-09-03 15:00:00,394.85,395.56,394.81,395.18,21196.0,391.7524,392.4568,391.7127,392.0798,21196.0
2024-09-03 15:30:00,395.2,396.01,393.92,396.0,102807.0,392.0997,392.9033,390.8297,392.8934,102807.0
2024-09-04 09:30:00,396.69,397.16,394.16,396.28,43927.0,393.578,394.0443,391.0678,393.1712,43927.0
2024-09-04 10:00:00,396.29,396.4,394.65,396.27,35490.0,393.1811,393.2902,391.554,393.1613,35490.0
2024-09-04 10:30:00,396.17,396.18,395.2,395.38,11916.0,393.062,393.072,392.0997,392.2782,11916.0
2024-09-04 11:00:00,395.65,395.68,394.11,394.94,16996.0,392.5461,392.5759,391.0182,391.8417,16996.0
2024-09-04 11:30:00,394.71,395.28,394.59,394.85,18218.0,391.6135,392.179,391.4944,391.7524,18218.0
2024-09-04 12:00:00,394.66,394.85,394.14,394.6,13127.0,391.5639,391.7524,391.048,391.5044,13127.0
2024-09-04 12:30:00,394.62,394.99,394.11,394.15,9951.0,391.5242,391.8913,391.0182,391.0579,9951.0
2024-09-04 13:00:00,394.24,394.27,392.12,392.4,29588.0,391.1472,391.1769,389.0438,389.3216,29588.0
2024-09-04 13:30:00,392.55,393.24,392.13,393.24,14200.0,389.4704,390.155,389.0537,390.155,14200.0
2024-09-04 14:00:00,393.22,393.63,392.78,393.42,14296.0,390.1352,390.542,389.6986,390.3336,14296.0
2024-09-04 14:30:00,393.54,393.65,392.73,393.16,21119.0,390.4527,390.5618,389.649,390.0757,21119.0
2024-09-04 15:00:00,393.17,393.73,392.65,393.69,20649.0,390.0856,390.6412,389.5697,390.6015,20649.0
2024-09-04 15:30:00,393.66,394.63,393.27,394.3,113857.0,390.5717,391.5341,390.1848,391.2067,113857.0
2024-09-05 09:30:00,393.77,394.31,392.21,392.94,29187.0,390.6809,391.2166,389.1331,389.8574,29187.0
2024-09-05 10:00:00,393.16,394.0,392.0,392.0,31649.0,390.0757,390.9091,388.9248,388.9248,31649.0
2024-09-05 10:30:00,391.88,393.57,391.7,392.65,44206.0,388.8057,390.4824,388.6271,389.5697,44206.0
2024-09-05 11:00:00,392.87,393.73,392.39,392.54,32476.0,389.7879,390.6412,389.3117,389.4605,32476.0
2024-09-05 11:30:00,392.77,393.39,392.2,393.36,22096.0,389.6887,390.3039,389.1232,390.2741,22096.0
2024-09-05 12:00:00,393.39,393.64,392.36,393.47,12902.0,390.3039,390.5519,389.2819,390.3832,12902.0
2024-09-05 12:30:00,393.47,394.19,393.29,394.05,11454.0,390.3832,391.0976,390.2046,390.9587,11454.0
2024-09-05 13:00:00,393.96,394.31,393.69,393.92,20521.0,390.8694,391.2166,390.6015,390.8297,20521.0
2024-09-05 13:30:00,393.91,396.8,393.91,396.32,25483.0,390.8198,393.6871,390.8198,393.2109,25483.0
2024-09-05 14:00:00,396.62,397.69,396.55,397.06,19172.0,393.5085,394.5701,393.4391,393.9451,19172.0
2024-09-05 14:30:00,396.9,398.63,396.9,397.41,27250.0,393.7863,395.5027,393.7863,394.2923,27250.0
2024-09-05 15:00:00,397.33,397.65,395.68,396.27,37456.0,394.2129,394.5304,392.5759,393.1613,37456.0
2024-09-05 15:30:00,396.17,397.75,395.66,397.74,83588.0,393.062,394.6296,392.556,394.6197,83588.0
2024-09-06 09:30:00,399.0,403.05,395.75,396.29,60647.0,395.8698,399.8881,392.6453,393.1811,60647.0
2024-09-06 10:00:00,396.41,396.63,390.69,390.69,97394.0,393.3002,393.5184,387.625,387.625,97394.0
2024-09-06 10:30:00,390.83,391.61,389.09,390.27,97276.0,387.7639,388.5378,386.0376,387.2083,97276.0
2024-09-06 11:00:00,390.51,393.13,389.02,389.8,123732.0,387.4464,390.0459,385.9681,386.742,123732.0
2024-09-06 11:30:00,389.75,390.03,386.78,387.46,261733.0,386.6924,386.9702,383.7457,384.4204,261733.0
2024-09-06 12:00:00,387.45,388.49,387.25,387.57,50449.0,384.4105,385.4423,384.212,384.5295,50449.0
2024-09-06 12:30:00,387.57,388.85,387.05,387.21,100094.0,384.5295,385.7995,384.0136,384.1723,100094.0
2024-09-06 13:00:00,387.29,388.41,387.13,387.71,55651.0,384.2517,385.3629,384.093,384.6684,55651.0
2024-09-06 13:30:00,387.68,390.36,387.05,390.28,62996.0,384.6386,387.2976,384.0136,387.2183,62996.0
2024-09-06 14:00:00,390.4,391.08,389.34,390.79,22995.0,387.3373,388.012,386.2856,387.7242,22995.0
2024-09-06 14:30:00,390.76,390.88,389.49,389.85,46657.0,387.6945,387.8135,386.4344,386.7916,46657.0
2024-09-06 15:00:00,389.85,390.19,389.45,390.08,39466.0,386.7916,387.129,386.3948,387.0198,39466.0
2024-09-06 15:30:00,389.98,390.14,387.87,388.0,162469.0,386.9206,387.0793,384.8272,384.9561,162469.0
2024-09-09 09:30:00,390.15,390.15,384.58,384.79,66483.0,387.0893,387.0893,381.563,381.7713,66483.0
2024-09-09 10:00:00,384.75,384.8,379.26,381.22,72239.0,381.7316,381.7812,376.2847,378.2293,72239.0
2024-09-09 10:30:00,381.54,384.49,381.18,383.93,49390.0,378.5468,381.4737,378.1896,380.9181,49390.0
2024-09-09 11:00:00,384.08,384.79,383.3,384.28,38289.0,381.0669,381.7713,380.293,381.2653,38289.0
2024-09-09 11:30:00,384.44,387.19,384.23,386.11,40200.0,381.4241,384.1525,381.2157,383.081,40200.0
2024-09-09 12:00:00,385.92,386.28,385.66,386.15,33721.0,382.8925,383.2496,382.6345,383.1207,33721.0
2024-09-09 12:30:00,386.05,387.3,386.04,387.11,23326.0,383.0214,384.2616,383.0115,384.0731,23326.0
2024-09-09 13:00:00,387.25,387.43,386.76,386.98,20853.0,384.212,384.3906,383.7259,383.9441,20853.0
2024-09-09 13:30:00,386.98,387.0,385.82,385.82,29151.0,383.9441,383.964,382.7932,382.7932,29151.0
2024-09-09 14:00:00,385.96,386.02,385.14,385.47,53539.0,382.9321,382.9917,382.1186,382.446,53539.0
2024-09-09 14:30:00,385.31,386.39,385.25,386.25,49279.0,382.2872,383.3588,382.2277,383.2199,49279.0
2024-09-09 15:00:00,386.04,386.15,384.89,385.21,30634.0,383.0115,383.1207,381.8705,382.188,30634.0
2024-09-09 15:30:00,385.19,385.73,384.02,384.95,135899.0,382.1682,382.7039,381.0074,381.9301,135899.0
2024-09-10 09:30:00,385.95,389.31,385.85,387.44,49919.0,382.9222,386.2559,382.823,384.4005,49919.0
2024-09-10 10:00:00,387.31,388.0,386.29,387.94,21955.0,384.2716,384.9561,383.2596,384.8966,21955.0
2024-09-10 10:30:00,387.7,388.6,387.06,387.4,21132.0,384.6585,385.5514,384.0235,384.3608,21132.0
2024-09-10 11:00:00,387.4,387.71,386.71,387.71,17729.0,384.3608,384.6684,383.6763,384.6684,17729.0
2024-09-10 11:30:00,387.59,387.6,385.0,385.18,13092.0,384.5494,384.5593,381.9797,382.1583,13092.0
2024-09-10 12:00:00,385.3,387.54,384.95,387.48,27362.0,382.2773,384.4997,381.9301,384.4402,27362.0
2024-09-10 12:30:00,387.69,388.15,387.33,387.54,12924.0,384.6486,385.105,384.2914,384.4997,12924.0
2024-09-10 13:00:00,387.56,387.99,386.18,386.33,21782.0,384.5196,384.9462,383.1504,383.2992,21782.0
2024-09-10 13:30:00,386.37,387.12,386.37,386.95,16332.0,383.3389,384.083,383.3389,383.9144,16332.0
2024-09-10 14:00:00,386.97,387.72,386.3,387.05,26226.0,383.9342,384.6783,383.2695,384.0136,26226.0
2024-09-10 14:30:00,387.2,387.22,386.53,386.92,17426.0,384.1624,384.1823,383.4977,383.8846,17426.0
2024-09-10 15:00:00,387.03,387.03,385.66,386.02,23133.0,383.9937,383.9937,382.6345,382.9917,23133.0
2024-09-10 15:30:00,385.92,386.84,385.28,386.58,100216.0,382.8925,383.8052,382.2575,383.5473,100216.0
2024-09-11 09:30:00,384.85,398.25,384.85,391.6,143069.0,381.8308,395.1257,381.8308,388.5279,143069.0
2024-09-11 10:00:00,391.18,391.19,385.34,385.93,63918.0,388.1112,388.1211,382.317,382.9024,63918.0
2024-09-11 10:30:00,385.58,387.14,384.74,387.14,49393.0,382.5551,384.1029,381.7217,384.1029,49393.0
2024-09-11 11:00:00,387.06,388.48,386.36,388.28,37999.0,384.0235,385.4324,383.329,385.2339,37999.0
2024-09-11 11:30:00,387.92,389.07,387.53,388.41,30430.0,384.8768,386.0177,384.4898,385.3629,30430.0
2024-09-11 12:00:00,388.17,388.46,386.92,388.05,49484.0,385.1248,385.4125,383.8846,385.0057,49484.0
2024-09-11 12:30:00,388.12,388.68,387.27,387.9,61981.0,385.0752,385.6308,384.2319,384.8569,61981.0
2024-09-11 13:00:00,387.78,388.52,387.46,388.25,41931.0,384.7379,385.4721,384.4204,385.2042,41931.0
2024-09-11 13:30:00,388.01,389.05,387.63,387.77,49354.0,384.9661,385.9979,384.589,384.7279,49354.0
2024-09-11 14:00:00,388.04,388.04,386.63,387.18,30029.0,384.9958,384.9958,383.5969,384.1426,30029.0
2024-09-11 14:30:00,387.13,388.01,387.11,387.5,31860.0,384.093,384.9661,384.0731,384.4601,31860.0
2024-09-11 15:00:00,387.5,388.54,387.47,388.32,64507.0,384.4601,385.4919,384.4303,385.2736,64507.0
2024-09-11 15:30:00,388.34,389.17,387.44,388.64,216240.0,385.2935,386.117,384.4005,385.5911,216240.0
2024-09-12 09:30:00,385.42,388.93,385.42,386.48,72230.0,382.3964,385.8788,382.3964,383.4481,72230.0
2024-09-12 10:00:00,386.62,390.47,386.48,390.36,57108.0,383.587,387.4068,383.4481,387.2976,57108.0
2024-09-12 10:30:00,390.46,391.35,389.76,390.55,26967.0,387.3968,388.2799,386.7023,387.4861,26967.0
2024-09-12 11:00:00,390.1,391.58,390.09,391.38,30616.0,387.0397,388.5081,387.0297,388.3096,30616.0
2024-09-12 11:30:00,391.38,391.84,389.98,390.19,35650.0,388.3096,388.766,386.9206,387.129,35650.0
2024-09-12 12:00:00,390.19,391.09,390.09,390.66,34786.0,387.129,388.0219,387.0297,387.5953,34786.0
2024-09-12 12:30:00,390.68,391.88,390.33,391.87,40721.0,387.6151,388.8057,387.2679,388.7958,40721.0
2024-09-12 13:00:00,391.83,392.25,391.59,392.02,28726.0,388.7561,389.1728,388.518,388.9446,28726.0
2024-09-12 13:30:00,392.04,392.9,392.02,392.71,39316.0,388.9644,389.8177,388.9446,389.6292,39316.0
2024-09-12 14:00:00,392.65,392.77,391.25,391.31,32578.0,389.5697,389.6887,388.1806,388.2402,32578.0
2024-09-12 14:30:00,391.32,392.12,390.34,391.08,37292.0,388.2501,389.0438,387.2778,388.012,37292.0
2024-09-12 15:00:00,391.08,391.98,391.08,391.98,76270.0,388.012,388.9049,388.012,388.9049,76270.0
2024-09-12 15:30:00,391.83,391.97,390.77,391.63,134000.0,388.7561,388.895,387.7044,388.5577,134000.0
2024-09-13 09:30:00,390.93,394.54,390.93,394.05,53927.0,387.8632,391.4448,387.8632,390.9587,53927.0
2024-09-13 10:00:00,394.35,395.37,392.62,394.68,42563.0,391.2563,392.2683,389.5399,391.5837,42563.0
2024-09-13 10:30:00,394.77,395.66,394.03,394.94,28573.0,391.673,392.556,390.9388,391.8417,28573.0
2024-09-13 11:00:00,395.0,395.0,393.7,393.88,23792.0,391.9012,391.9012,390.6114,390.79,23792.0
2024-09-13 11:30:00,393.91,395.42,393.9,394.82,33942.0,390.8198,392.3179,390.8099,391.7226,33942.0
2024-09-13 12:00:00,394.93,395.17,394.36,394.5,21110.0,391.8318,392.0699,391.2662,391.4051,21110.0
2024-09-13 12:30:00,394.56,395.3,394.56,395.25,14946.0,391.4647,392.1989,391.4647,392.1493,14946.0
2024-09-13 13:00:00,395.2,395.41,394.78,394.82,18072.0,392.0997,392.308,391.6829,391.7226,18072.0
2024-09-13 13:30:00,394.81,395.11,394.17,394.41,23209.0,391.7127,392.0104,391.0777,391.3159,23209.0
2024-09-13 14:00:00,394.29,394.98,393.81,394.02,23765.0,391.1968,391.8814,390.7206,390.9289,23765.0
2024-09-13 14:30:00,393.87,394.47,393.67,394.01,16607.0,390.7801,391.3754,390.5817,390.919,16607.0
2024-09-13 15:00:00,393.94,395.41,393.81,395.41,26607.0,390.8495,392.308,390.7206,392.308,26607.0
2024-09-13 15:30:00,395.3,395.83,394.42,394.8,115324.0,392.1989,392.7247,391.3258,391.7028,115324.0
2024-09-16 09:30:00,397.0,399.88,395.71,397.6,34766.0,394.5299,397.392,393.2479,395.1262,34766.0
2024-09-16 10:00:00,397.6,398.83,397.04,397.72,25645.0,395.1262,396.3485,394.5697,395.2454,25645.0
2024-09-16 10:30:00,397.86,399.31,397.6,398.95,24844.0,395.3846,396.8255,395.1262,396.4678,24844.0
2024-09-16 11:00:00,398.98,400.79,398.8,400.05,27934.0,396.4976,398.2963,396.3187,397.5609,27934.0
2024-09-16 11:30:00,400.0,401.21,399.87,400.48,17214.0,397.5113,398.7137,397.3821,397.9883,17214.0
2024-09-16 12:00:00,400.53,400.8,399.79,400.78,13911.0,398.038,398.3063,397.3026,398.2864,13911.0
2024-09-16 12:30:00,400.92,401.19,400.75,401.13,17283.0,398.4255,398.6938,398.2566,398.6342,17283.0
2024-09-16 13:00:00,401.13,402.11,400.98,401.75,21920.0,398.6342,399.6081,398.4852,399.2504,21920.0
2024-09-16 13:30:00,401.8,402.27,401.17,402.19,30308.0,399.3001,399.7671,398.674,399.6876,30308.0
2024-09-16 14:00:00,402.15,403.0,402.12,402.94,19032.0,399.6479,400.4926,399.6181,400.433,19032.0
2024-09-16 14:30:00,402.99,403.83,402.8,403.83,21320.0,400.4826,401.3174,400.2938,401.3174,21320.0
2024-09-16 15:00:00,403.59,403.71,402.94,403.6,30470.0,401.0789,401.1982,400.433,401.0889,30470.0
2024-09-16 15:30:00,403.71,404.33,403.23,403.41,80946.0,401.1982,401.8143,400.7212,400.9,80946.0
2024-09-17 09:30:00,403.52,404.63,400.69,400.87,68190.0,401.0094,402.1124,398.197,398.3758,68190.0
2024-09-17 10:00:00,400.69,404.57,400.69,403.94,38756.0,398.197,402.0528,398.197,401.4267,38756.0
2024-09-17 10:30:00,404.03,404.62,403.04,403.32,50609.0,401.5162,402.1025,400.5323,400.8106,50609.0
2024-09-17 11:00:00,403.32,404.51,403.21,404.5,35960.0,400.8106,401.9932,400.7013,401.9833,35960.0
2024-09-17 11:30:00,404.56,404.9,401.5,401.99,44605.0,402.0429,402.3808,399.0019,399.4889,44605.0
2024-09-17 12:00:00,401.93,402.16,400.63,400.83,26076.0,399.4292,399.6578,398.1373,398.3361,26076.0
2024-09-17 12:30:00,400.82,400.82,397.94,399.0,30852.0,398.3262,398.3262,395.4641,396.5175,30852.0
2024-09-17 13:00:00,399.15,399.21,398.23,398.6,26257.0,396.6665,396.7262,395.7523,396.12,26257.0
2024-09-17 13:30:00,398.6,399.45,397.82,399.21,29629.0,396.12,396.9647,395.3448,396.7262,29629.0
2024-09-17 14:00:00,399.35,399.35,398.12,398.18,37974.0,396.8653,396.8653,395.6429,395.7026,37974.0
2024-09-17 14:30:00,398.23,398.91,397.5,397.79,46538.0,395.7523,396.428,395.0268,395.315,46538.0
2024-09-17 15:00:00,397.96,398.05,396.73,397.22,48207.0,395.4839,395.5734,394.2616,394.7485,48207.0
2024-09-17 15:30:00,397.15,397.68,396.07,397.68,216137.0,394.679,395.2057,393.6057,395.2057,216137.0
2024-09-18 09:30:00,397.45,398.7,395.19,396.16,41002.0,394.9771,396.2193,392.7312,393.6951,41002.0
2024-09-18 10:00:00,396.05,397.89,396.05,397.82,21223.0,393.5858,395.4144,393.5858,395.3448,21223.0
2024-09-18 10:30:00,397.66,398.79,396.97,398.79,14227.0,395.1858,396.3088,394.5001,396.3088,14227.0
2024-09-18 11:00:00,398.88,399.85,398.88,399.85,20346.0,396.3982,397.3622,396.3982,397.3622,20346.0
2024-09-18 11:30:00,399.7,400.19,399.41,399.86,16065.0,397.2131,397.7001,396.9249,397.3721,16065.0
2024-09-18 12:00:00,399.79,400.04,399.3,400.04,11043.0,397.3026,397.551,396.8156,397.551,11043.0
2024-09-18 12:30:00,399.91,400.63,399.68,399.76,15137.0,397.4218,398.1373,397.1932,397.2727,15137.0
2024-09-18 13:00:00,399.71,400.01,399.11,399.79,12775.0,397.2231,397.5212,396.6268,397.3026,12775.0
2024-09-18 13:30:00,399.82,400.23,399.4,399.84,14571.0,397.3324,397.7398,396.915,397.3522,14571.0
2024-09-18 14:00:00,399.86,402.89,399.45,401.14,21976.0,397.3721,400.3833,396.9647,398.6442,21976.0
2024-09-18 14:30:00,400.97,402.44,400.51,401.88,27477.0,398.4752,399.9361,398.0181,399.3796,27477.0
2024-09-18 15:00:00,401.58,403.77,401.24,402.41,66365.0,399.0814,401.2578,398.7435,399.9063,66365.0
2024-09-18 15:30:00,402.45,402.78,399.3,400.08,130154.0,399.946,400.274,396.8156,397.5908,130154.0
2024-09-19 09:30:00,402.85,403.0,397.81,400.45,43095.0,400.3435,400.4926,395.3349,397.9585,43095.0
2024-09-19 10:00:00,400.45,401.16,399.49,400.75,36035.0,397.9585,398.664,397.0044,398.2566,36035.0
2024-09-19 10:30:00,400.81,401.64,399.84,401.42,16659.0,398.3162,399.141,397.3522,398.9224,16659.0
2024-09-19 11:00:00,401.58,401.61,400.56,400.7,24903.0,399.0814,399.1112,398.0678,398.2069,24903.0
2024-09-19 11:30:00,400.84,400.9,398.86,399.09,21061.0,398.346,398.4057,396.3783,396.6069,21061.0
2024-09-19 12:00:00,399.09,400.69,399.02,400.59,20220.0,396.6069,398.197,396.5373,398.0976,20220.0
2024-09-19 12:30:00,400.71,401.02,400.58,400.7,14978.0,398.2168,398.5249,398.0876,398.2069,14978.0
2024-09-19 13:00:00,400.76,401.57,400.76,401.32,19949.0,398.2665,399.0715,398.2665,398.823,19949.0
2024-09-19 13:30:00,401.42,401.98,401.35,401.55,17878.0,398.9224,399.4789,398.8529,399.0516,17878.0
2024-09-19 14:00:00,401.65,402.38,401.31,402.22,10917.0,399.151,399.8764,398.8131,399.7174,10917.0
2024-09-19 14:30:00,402.17,402.53,401.72,402.38,22749.0,399.6678,400.0255,399.2206,399.8764,22749.0
2024-09-19 15:00:00,402.33,403.72,402.31,403.4,27687.0,399.8268,401.2081,399.8069,400.8901,27687.0
2024-09-19 15:30:00,403.45,404.65,403.14,403.59,105606.0,400.9398,402.1323,400.6317,401.0789,105606.0
2024-09-20 09:30:00,402.41,402.41,398.33,400.46,151271.0,399.9063,399.9063,395.8516,397.9684,151271.0
2024-09-20 10:00:00,400.71,404.57,400.41,403.8,12988.0,398.2168,402.0528,397.9187,401.2876,12988.0
2024-09-20 10:30:00,403.8,404.48,402.91,403.56,19541.0,401.2876,401.9634,400.4031,401.0491,19541.0
2024-09-20 11:00:00,403.81,404.06,402.5,403.09,17401.0,401.2975,401.546,399.9957,400.582,17401.0
2024-09-20 11:30:00,403.09,403.35,402.38,403.23,19750.0,400.582,400.8404,399.8764,400.7212,19750.0
2024-09-20 12:00:00,403.15,403.97,403.02,403.94,17006.0,400.6417,401.4566,400.5125,401.4267,17006.0
2024-09-20 12:30:00,403.56,404.16,403.53,403.57,14021.0,401.0491,401.6454,401.0193,401.059,14021.0
2024-09-20 13:00:00,403.73,404.7,403.59,404.68,15089.0,401.218,402.182,401.0789,402.1621,15089.0
2024-09-20 13:30:00,404.79,404.83,403.7,404.17,19960.0,402.2714,402.3112,401.1882,401.6553,19960.0
2024-09-20 14:00:00,404.06,404.27,402.95,403.04,36080.0,401.546,401.7547,400.4429,400.5323,36080.0
2024-09-20 14:30:00,402.95,403.23,402.28,403.15,27081.0,400.4429,400.7212,399.7771,400.6417,27081.0
2024-09-20 15:00:00,403.06,404.77,402.79,404.41,41117.0,400.5522,402.2516,400.2839,401.8938,41117.0
2024-09-20 15:30:00,404.41,405.7,403.74,404.37,180531.0,401.8938,403.1758,401.228,401.8541,180531.0
2024-09-23 09:30:00,406.28,409.42,404.99,407.27,27689.0,403.7522,406.8726,402.4702,404.736,27689.0
2024-09-23 10:00:00,406.87,407.45,405.55,406.1,65823.0,404.3385,404.9149,403.0267,403.5733,65823.0
2024-09-23 10:30:00,405.85,406.27,404.58,404.87,13405.0,403.3249,403.7422,402.0628,402.351,13405.0
2024-09-23 11:00:00,404.92,405.88,404.68,405.48,16804.0,402.4006,403.3547,402.1621,402.9572,16804.0
2024-09-23 11:30:00,405.5,405.61,405.02,405.02,7014.0,402.977,403.0863,402.5,402.5,7014.0
2024-09-23 12:00:00,405.08,405.62,404.84,405.54,8307.0,402.5596,403.0963,402.3211,403.0168,8307.0
2024-09-23 12:30:00,405.47,406.23,405.35,405.36,11833.0,402.9472,403.7025,402.828,402.8379,11833.0
2024-09-23 13:00:00,405.36,405.36,404.5,405.0,7557.0,402.8379,402.8379,401.9833,402.4801,7557.0
2024-09-23 13:30:00,404.91,405.06,404.7,404.75,9443.0,402.3907,402.5398,402.182,402.2317,9443.0
2024-09-23 14:00:00,404.58,405.07,404.22,404.68,20904.0,402.0628,402.5497,401.705,402.1621,20904.0
2024-09-23 14:30:00,404.65,405.38,404.64,404.99,13632.0,402.1323,402.8578,402.1224,402.4702,13632.0
2024-09-23 15:00:00,405.0,405.23,404.61,405.02,15309.0,402.4801,402.7087,402.0926,402.5,15309.0
2024-09-23 15:30:00,405.23,406.29,405.03,405.69,120572.0,402.7087,403.7621,402.51,403.1658,120572.0
2024-09-24 09:30:00,403.86,405.99,402.42,402.48,27929.0,401.3472,403.464,399.9162,399.9758,27929.0
2024-09-24 10:00:00,402.13,404.24,401.51,403.75,28761.0,399.628,401.7249,399.0119,401.2379,28761.0
2024-09-24 10:30:00,403.58,404.18,403.34,403.93,16664.0,401.069,401.6652,400.8305,401.4168,16664.0
2024-09-24 11:00:00,403.97,404.13,402.45,402.93,19188.0,401.4566,401.6156,399.946,400.423,19188.0
2024-09-24 11:30:00,403.07,403.47,401.46,402.12,21515.0,400.5622,400.9597,398.9622,399.6181,21515.0
2024-09-24 12:00:00,402.4,402.62,402.2,402.38,9647.0,399.8963,400.115,399.6976,399.8764,9647.0
2024-09-24 12:30:00,402.38,402.93,402.3,402.75,8933.0,399.8764,400.423,399.7969,400.2441,8933.0
2024-09-24 13:00:00,402.68,403.39,402.55,402.56,10119.0,400.1746,400.8802,400.0454,400.0553,10119.0
2024-09-24 13:30:00,402.52,402.62,402.01,402.01,10690.0,400.0156,400.115,399.5087,399.5087,10690.0
2024-09-24 14:00:00,402.14,402.29,401.21,401.29,11179.0,399.6379,399.787,398.7137,398.7932,11179.0
2024-09-24 14:30:00,401.23,401.98,400.94,401.51,15268.0,398.7336,399.4789,398.4454,399.0119,15268.0
2024-09-24 15:00:00,401.51,402.14,400.79,400.94,36613.0,399.0119,399.6379,398.2963,398.4454,36613.0
2024-09-24 15:30:00,400.93,402.2,400.61,402.04,136348.0,398.4355,399.6976,398.1175,399.5386,136348.0
2024-09-25 09:30:00,403.62,403.78,401.64,401.85,46727.0,401.1087,401.2677,399.141,399.3497,46727.0
2024-09-25 10:00:00,402.05,404.02,402.05,403.83,35181.0,399.5485,401.5062,399.5485,401.3174,35181.0
2024-09-25 10:30:00,403.66,405.31,403.66,405.31,30490.0,401.1485,402.7882,401.1485,402.7882,30490.0
2024-09-25 11:00:00,405.09,406.33,404.87,405.68,17533.0,402.5696,403.8019,402.351,403.1559,17533.0
2024-09-25 11:30:00,405.53,405.89,404.32,404.33,13272.0,403.0068,403.3646,401.8044,401.8143,13272.0
2024-09-25 12:00:00,404.19,404.29,403.51,403.81,18306.0,401.6752,401.7746,400.9994,401.2975,18306.0
2024-09-25 12:30:00,403.65,404.47,403.65,403.76,9175.0,401.1385,401.9534,401.1385,401.2479,9175.0
2024-09-25 13:00:00,404.0,404.07,403.54,403.89,7905.0,401.4864,401.5559,401.0292,401.377,7905.0
2024-09-25 13:30:00,403.65,404.04,402.84,403.93,13780.0,401.1385,401.5261,400.3336,401.4168,13780.0
2024-09-25 14:00:00,403.93,404.14,403.38,404.14,15176.0,401.4168,401.6255,400.8702,401.6255,15176.0
2024-09-25 14:30:00,404.21,404.77,403.99,404.14,14678.0,401.6951,402.2516,401.4764,401.6255,14678.0
2024-09-25 15:00:00,404.02,404.94,403.94,404.81,22656.0,401.5062,402.4205,401.4267,402.2913,22656.0
2024-09-25 15:30:00,404.79,405.1,403.94,405.0,117454.0,402.2714,402.5795,401.4267,402.4801,117454.0
2024-09-26 09:30:00,404.33,406.71,402.34,402.91,59805.0,401.8143,404.1795,399.8367,400.4031,59805.0
2024-09-26 10:00:00,403.37,404.03,400.61,402.05,26892.0,400.8603,401.5162,398.1175,399.5485,26892.0
2024-09-26 10:30:00,402.07,403.26,402.07,402.85,33530.0,399.5684,400.751,399.5684,400.3435,33530.0
2024-09-26 11:00:00,403.12,403.42,401.96,402.42,21999.0,400.6118,400.91,399.4591,399.9162,21999.0
2024-09-26 11:30:00,402.35,402.66,401.73,402.32,17870.0,399.8466,400.1547,399.2305,399.8168,17870.0
2024-09-26 12:00:00,402.49,402.82,402.3,402.59,15434.0,399.9858,400.3137,399.7969,400.0851,15434.0
2024-09-26 12:30:00,402.41,403.24,402.11,403.24,9796.0,399.9063,400.7311,399.6081,400.7311,9796.0
2024-09-26 13:00:00,403.51,403.77,402.88,403.57,11143.0,400.9994,401.2578,400.3733,401.059,11143.0
2024-09-26 13:30:00,403.6,404.29,403.38,403.83,16602.0,401.0889,401.7746,400.8702,401.3174,16602.0
2024-09-26 14:00:00,403.9,404.21,403.63,403.63,15976.0,401.387,401.6951,401.1187,401.1187,15976.0
2024-09-26 14:30:00,403.61,403.61,403.04,403.17,18288.0,401.0988,401.0988,400.5323,400.6615,18288.0
2024-09-26 15:00:00,403.19,403.28,402.78,402.97,17520.0,400.6814,400.7708,400.274,400.4628,17520.0
2024-09-26 15:30:00,402.93,405.14,402.71,403.86,88439.0,400.423,402.6193,400.2044,401.3472,88439.0
2024-09-27 09:30:00,404.37,404.37,396.58,397.57,29344.0,401.8541,401.8541,394.1125,395.0964,29344.0
2024-09-27 10:00:00,398.37,400.85,396.57,400.69,30714.0,395.8914,398.356,394.1026,398.197,30714.0
2024-09-27 10:30:00,400.74,403.44,400.74,403.41,21545.0,398.2466,400.9298,398.2466,400.9,21545.0
2024-09-27 11:00:00,403.4,404.63,403.22,404.59,20042.0,400.8901,402.1124,400.7112,402.0727,20042.0
2024-09-27 11:30:00,404.52,405.43,403.99,404.36,12094.0,402.0031,402.9075,401.4764,401.8441,12094.0
2024-09-27 12:00:00,404.38,404.51,403.87,404.44,9079.0,401.864,401.9932,401.3572,401.9236,9079.0
2024-09-27 12:30:00,403.98,404.04,403.19,403.66,7430.0,401.4665,401.5261,400.6814,401.1485,7430.0
2024-09-27 13:00:00,403.22,403.22,402.47,402.87,6533.0,400.7112,400.7112,399.9659,400.3634,6533.0
2024-09-27 13:30:00,402.79,402.83,402.17,402.75,9209.0,400.2839,400.3236,399.6678,400.2441,9209.0
2024-09-27 14:00:00,402.88,403.44,402.6,403.44,11418.0,400.3733,400.9298,400.0951,400.9298,11418.0
2024-09-27 14:30:00,403.19,404.78,402.94,404.53,13109.0,400.6814,402.2615,400.433,402.0131,13109.0
2024-09-27 15:00:00,404.78,404.93,403.82,404.21,23836.0,402.2615,402.4106,401.3075,401.6951,23836.0
2024-09-27 15:30:00,404.15,404.39,402.96,403.27,63486.0,401.6354,401.8739,400.4528,400.7609,63486.0
2024-09-30 09:30:00,403.15,403.73,396.0,400.1,61745.0,400.6417,401.218,393.5361,397.6106,61745.0
2024-09-30 10:00:00,400.42,402.97,399.93,402.86,25553.0,397.9286,400.4628,397.4417,400.3535,25553.0
2024-09-30 10:30:00,402.75,404.03,402.08,403.3,18549.0,400.2441,401.5162,399.5783,400.7907,18549.0
2024-09-30 11:00:00,403.36,403.82,402.61,403.58,13931.0,400.8503,401.3075,400.105,401.069,13931.0
2024-09-30 11:30:00,403.75,403.75,402.25,402.73,14130.0,401.2379,401.2379,399.7473,400.2243,14130.0
2024-09-30 12:00:00,402.74,403.31,402.55,403.12,8700.0,400.2342,400.8007,400.0454,400.6118,8700.0
2024-09-30 12:30:00,403.0,403.27,402.53,402.65,9626.0,400.4926,400.7609,400.0255,400.1448,9626.0
2024-09-30 13:00:00,402.52,403.15,402.5,403.15,10319.0,400.0156,400.6417,399.9957,400.6417,10319.0
2024-09-30 13:30:00,403.03,403.43,402.81,403.29,12773.0,400.5224,400.9199,400.3038,400.7808,12773.0
2024-09-30 14:00:00,403.29,403.53,401.99,402.74,11003.0,400.7808,401.0193,399.4889,400.2342,11003.0
2024-09-30 14:30:00,402.46,404.0,402.38,403.77,12276.0,399.9559,401.4864,399.8764,401.2578,12276.0
2024-09-30 15:00:00,403.62,405.24,403.36,404.56,19827.0,401.1087,402.7186,400.8503,402.0429,19827.0
2024-09-30 15:30:00,404.64,407.09,404.45,406.43,97280.0,402.1224,404.5571,401.9336,403.9012,97280.0
2024-10-01 09:30:00,405.71,406.12,402.13,404.31,50007.0,403.1857,403.5932,399.628,401.7944,50007.0
2024-10-01 10:00:00,403.87,404.56,402.45,403.67,33727.0,401.3572,402.0429,399.946,401.1584,33727.0
2024-10-01 10:30:00,403.96,405.35,403.41,405.03,17956.0,401.4466,402.828,400.9,402.51,17956.0
2024-10-01 11:00:00,405.0,405.19,403.94,404.43,67520.0,402.4801,402.669,401.4267,401.9137,67520.0
2024-10-01 11:30:00,404.2,405.84,404.15,405.64,12332.0,401.6851,403.3149,401.6354,403.1162,12332.0
2024-10-01 12:00:00,405.16,405.29,404.28,404.36,12252.0,402.6391,402.7683,401.7646,401.8441,12252.0
2024-10-01 12:30:00,404.54,404.67,403.7,404.32,10460.0,402.023,402.1522,401.1882,401.8044,10460.0
2024-10-01 13:00:00,404.42,404.43,401.87,401.87,8960.0,401.9038,401.9137,399.3696,399.3696,8960.0
2024-10-01 13:30:00,402.08,403.97,402.07,403.76,15044.0,399.5783,401.4566,399.5684,401.2479,15044.0
2024-10-01 14:00:00,403.96,406.82,403.89,406.6,20298.0,401.4466,404.2888,401.377,404.0702,20298.0
2024-10-01 14:30:00,406.8,406.98,406.04,406.93,18332.0,404.2689,404.4478,403.5137,404.3981,18332.0
2024-10-01 15:00:00,406.8,407.32,406.48,406.93,20357.0,404.2689,404.7857,403.9509,404.3981,20357.0
2024-10-01 15:30:00,406.97,407.04,404.86,405.59,105001.0,404.4379,404.5075,402.341,403.0665,105001.0
2024-10-02 09:30:00,404.36,407.84,402.81,406.28,68978.0,401.8441,405.3025,400.3038,403.7522,68978.0
2024-10-02 10:00:00,406.47,407.0,405.31,405.64,46408.0,403.941,404.4677,402.7882,403.1162,46408.0
2024-10-02 10:30:00,405.69,406.01,405.06,405.66,37697.0,403.1658,403.4839,402.5398,403.136,37697.0
2024-10-02 11:00:00,405.39,405.74,403.92,405.14,23712.0,402.8677,403.2155,401.4069,402.6193,23712.0
2024-10-02 11:30:00,405.19,405.72,404.33,404.68,38442.0,402.669,403.1957,401.8143,402.1621,38442.0
2024-10-02 12:00:00,404.54,404.84,404.04,404.07,12955.0,402.023,402.3211,401.5261,401.5559,12955.0
2024-10-02 12:30:00,404.1,404.1,403.29,403.39,19172.0,401.5857,401.5857,400.7808,400.8802,19172.0
2024-10-02 13:00:00,403.53,404.23,403.39,403.92,21796.0,401.0193,401.7149,400.8802,401.4069,21796.0
2024-10-02 13:30:00,403.83,404.62,403.72,404.03,18747.0,401.3174,402.1025,401.2081,401.5162,18747.0
2024-10-02 14:00:00,404.14,404.25,403.55,403.94,23072.0,401.6255,401.7348,401.0392,401.4267,23072.0
2024-10-02 14:30:00,404.05,404.12,403.88,404.12,11251.0,401.5361,401.6056,401.3671,401.6056,11251.0
2024-10-02 15:00:00,404.04,404.33,403.52,403.71,21026.0,401.5261,401.8143,401.0094,401.1982,21026.0
2024-10-02 15:30:00,403.58,403.91,402.55,403.82,158268.0,401.069,401.3969,400.0454,401.3075,158268.0
2024-10-03 09:30:00,402.91,402.91,394.77,395.49,67654.0,400.4031,400.4031,392.3138,393.0293,67654.0
2024-10-03 10:00:00,395.65,397.63,394.67,395.91,24117.0,393.1883,395.156,392.2144,393.4467,24117.0
2024-10-03 10:30:00,395.96,396.96,395.35,396.05,16493.0,393.4964,394.4902,392.8902,393.5858,16493.0
2024-10-03 11:00:00,396.0,396.14,395.4,395.67,20532.0,393.5361,393.6753,392.9399,393.2082,20532.0
2024-10-03 11:30:00,396.0,397.04,395.84,396.08,23214.0,393.5361,394.5697,393.3771,393.6156,23214.0
2024-10-03 12:00:00,396.14,397.32,395.79,396.86,37372.0,393.6753,394.8479,393.3274,394.3908,37372.0
2024-10-03 12:30:00,396.75,396.96,394.11,394.69,35687.0,394.2815,394.4902,391.6579,392.2343,35687.0
2024-10-03 13:00:00,394.67,394.67,393.37,393.49,14549.0,392.2144,392.2144,390.9225,391.0418,14549.0
2024-10-03 13:30:00,393.38,394.15,393.07,393.18,12578.0,390.9324,391.6977,390.6244,390.7337,12578.0
2024-10-03 14:00:00,393.05,393.19,392.03,392.13,26478.0,390.6045,390.7436,389.5908,389.6902,26478.0
2024-10-03 14:30:00,392.0,392.24,390.82,391.63,45695.0,389.561,389.7995,388.3884,389.1933,45695.0
2024-10-03 15:00:00,391.88,392.06,390.6,391.38,30327.0,389.4418,389.6207,388.1697,388.9449,30327.0
2024-10-03 15:30:00,391.57,393.12,390.68,392.43,93900.0,389.1337,390.6741,388.2492,389.9884,93900.0
2024-10-04 09:30:00,394.34,395.34,391.73,391.78,34261.0,391.8865,392.8802,389.2927,389.3424,34261.0
2024-10-04 10:00:00,392.06,393.74,390.81,392.79,54417.0,389.6207,391.2902,388.3784,390.3461,54417.0
2024-10-04 10:30:00,392.78,392.87,391.05,392.41,33026.0,390.3362,390.4256,388.6169,389.9685,33026.0
2024-10-04 11:00:00,392.6,392.68,390.75,391.22,27749.0,390.1573,390.2368,388.3188,388.7859,27749.0
2024-10-04 11:30:00,391.3,392.9,391.19,392.44,16680.0,388.8654,390.4554,388.7561,389.9983,16680.0
2024-10-04 12:00:00,392.44,392.64,390.98,390.98,17675.0,389.9983,390.197,388.5474,388.5474,17675.0
2024-10-04 12:30:00,390.79,391.79,390.4,391.13,27028.0,388.3586,389.3523,387.971,388.6964,27028.0
2024-10-04 13:00:00,391.46,392.64,391.35,392.49,18365.0,389.0244,390.197,388.9151,390.048,18365.0
2024-10-04 13:30:00,392.5,392.55,391.13,391.31,25472.0,390.0579,390.1076,388.6964,388.8753,25472.0
2024-10-04 14:00:00,391.2,391.93,390.94,391.78,19681.0,388.766,389.4915,388.5076,389.3424,19681.0
2024-10-04 14:30:00,391.81,393.58,391.79,393.39,31276.0,389.3722,391.1312,389.3523,390.9424,31276.0
2024-10-04 15:00:00,393.43,393.48,392.61,393.37,15024.0,390.9821,391.0318,390.1672,390.9225,15024.0
2024-10-04 15:30:00,393.38,394.39,393.22,394.1,56173.0,390.9324,391.9362,390.7734,391.648,56173.0
2024-10-07 09:30:00,392.21,393.68,385.9,390.01,124739.0,389.7697,391.2306,383.499,387.5834,124739.0
2024-10-07 10:00:00,390.23,391.51,389.66,389.94,69767.0,387.802,389.0741,387.2356,387.5138,69767.0
2024-10-07 10:30:00,389.94,390.45,389.39,389.96,48847.0,387.5138,388.0207,386.9673,387.5337,48847.0
2024-10-07 11:00:00,389.67,390.5,389.17,389.35,18807.0,387.2455,388.0704,386.7486,386.9275,18807.0
2024-10-07 11:30:00,389.38,389.78,388.52,388.57,14753.0,386.9573,387.3548,386.1027,386.1524,14753.0
2024-10-07 12:00:00,388.48,388.7,387.38,387.48,16529.0,386.0629,386.2816,384.9698,385.0692,16529.0
2024-10-07 12:30:00,387.41,387.42,386.18,386.76,29963.0,384.9996,385.0095,383.7772,384.3536,29963.0
2024-10-07 13:00:00,386.68,387.51,386.14,386.39,39735.0,384.2741,385.099,383.7375,383.9859,39735.0
2024-10-07 13:30:00,386.28,386.32,384.23,385.07,46474.0,383.8766,383.9164,381.8394,382.6741,46474.0
2024-10-07 14:00:00,385.1,385.1,384.08,384.15,36831.0,382.704,382.704,381.6903,381.7599,36831.0
2024-10-07 14:30:00,384.02,384.06,382.22,382.95,67609.0,381.6307,381.6704,379.8419,380.5673,67609.0
2024-10-07 15:00:00,383.08,384.01,382.86,382.9,91540.0,380.6965,381.6207,380.4779,380.5176,91540.0
2024-10-07 15:30:00,382.91,383.44,381.62,382.53,240335.0,380.5276,381.0543,379.2456,380.1499,240335.0
2024-10-08 09:30:00,382.7,385.63,370.46,372.18,274544.0,380.3189,383.2307,368.155,369.8643,274544.0
2024-10-08 10:00:00,372.19,376.94,371.72,375.04,172225.0,369.8743,374.5947,369.4072,372.7066,172225.0
2024-10-08 10:30:00,375.08,376.0,373.99,375.46,67016.0,372.7463,373.6606,371.6631,373.1239,67016.0
2024-10-08 11:00:00,375.68,377.63,375.41,376.91,50184.0,373.3426,375.2804,373.0742,374.5649,50184.0
2024-10-08 11:30:00,376.78,377.52,375.95,377.1,47170.0,374.4357,375.1711,373.6109,374.7537,47170.0
2024-10-08 12:00:00,376.97,379.42,376.92,379.04,24374.0,374.6245,377.0593,374.5749,376.6817,24374.0
2024-10-08 12:30:00,378.96,379.07,377.83,378.6,27122.0,376.6022,376.7115,375.4792,376.2444,27122.0
2024-10-08 13:00:00,378.72,379.13,378.38,378.76,13333.0,376.3637,376.7711,376.0258,376.4034,13333.0
2024-10-08 13:30:00,378.75,379.14,377.91,378.06,16987.0,376.3935,376.781,375.5587,375.7078,16987.0
2024-10-08 14:00:00,377.92,378.69,377.64,378.61,19152.0,375.5686,376.3338,375.2904,376.2543,19152.0
2024-10-08 14:30:00,378.44,378.86,377.97,378.37,24649.0,376.0854,376.5028,375.6183,376.0158,24649.0
2024-10-08 15:00:00,378.28,378.28,377.35,378.0,26095.0,375.9264,375.9264,375.0022,375.6481,26095.0
2024-10-08 15:30:00,377.88,379.15,377.87,378.48,211874.0,375.5289,376.791,375.5189,376.1251,211874.0
2024-10-09 09:30:00,378.48,379.78,376.03,378.5,103225.0,376.1251,377.4171,373.6904,376.145,103225.0
2024-10-09 10:00:00,378.5,378.87,376.31,377.9,105616.0,376.145,376.5127,373.9686,375.5488,105616.0
2024-10-09 10:30:00,378.21,380.72,377.91,380.3,56894.0,375.8568,378.3512,375.5587,377.9338,56894.0
2024-10-09 11:00:00,380.29,380.75,379.25,380.1,47858.0,377.9239,378.381,376.8904,377.7351,47858.0
2024-10-09 11:30:00,380.09,381.72,380.05,381.2,43513.0,377.7251,379.345,377.6854,378.8282,43513.0
2024-10-09 12:00:00,381.46,382.88,381.13,381.91,47237.0,379.0866,380.4978,378.7587,379.5338,47237.0
2024-10-09 12:30:00,382.05,382.69,381.08,381.37,19786.0,379.6729,380.309,378.709,378.9972,19786.0
2024-10-09 13:00:00,381.67,382.68,381.37,382.17,14272.0,379.2953,380.299,378.9972,379.7922,14272.0
2024-10-09 13:30:00,382.17,382.89,382.11,382.88,26726.0,379.7922,380.5077,379.7326,380.4978,26726.0
2024-10-09 14:00:00,382.49,383.74,382.47,383.24,41916.0,380.1102,381.3524,380.0903,380.8555,41916.0
2024-10-09 14:30:00,383.19,383.79,382.9,383.13,17979.0,380.8058,381.4021,380.5176,380.7462,17979.0
2024-10-09 15:00:00,383.13,385.53,382.89,385.41,50789.0,380.7462,383.1313,380.5077,383.012,50789.0
2024-10-09 15:30:00,385.31,386.66,384.58,386.18,134446.0,382.9127,384.2543,382.1872,383.7772,134446.0
2024-10-10 09:30:00,386.0,388.41,383.76,386.44,106229.0,383.5984,385.9934,381.3723,384.0356,106229.0
2024-10-10 10:00:00,385.22,385.8,383.14,383.3,27983.0,382.8232,383.3996,380.7562,380.9152,27983.0
2024-10-10 10:30:00,383.64,384.68,383.64,384.43,25339.0,381.253,382.2866,381.253,382.0381,25339.0
2024-10-10 11:00:00,384.61,387.44,384.06,386.8,26489.0,382.217,385.0294,381.6704,384.3934,26489.0
2024-10-10 11:30:00,386.84,387.48,386.42,387.25,19972.0,384.4331,385.0692,384.0157,384.8406,19972.0
2024-10-10 12:00:00,387.25,387.78,386.8,386.97,15430.0,384.8406,385.3673,384.3934,384.5623,15430.0
2024-10-10 12:30:00,386.85,387.31,386.0,386.04,10061.0,384.4431,384.9002,383.5984,383.6381,10061.0
2024-10-10 13:00:00,386.03,386.48,385.17,386.36,12100.0,383.6282,384.0754,382.7735,383.9561,12100.0
2024-10-10 13:30:00,386.33,387.01,386.16,386.44,23320.0,383.9263,384.6021,383.7574,384.0356,23320.0
2024-10-10 14:00:00,386.44,386.83,385.53,386.11,27193.0,384.0356,384.4232,383.1313,383.7077,27193.0
2024-10-10 14:30:00,386.15,386.36,385.74,385.86,18981.0,383.7474,383.9561,383.34,383.4592,18981.0
2024-10-10 15:00:00,385.9,385.96,384.91,385.14,49841.0,383.499,383.5586,382.5151,382.7437,49841.0
2024-10-10 15:30:00,385.24,387.49,385.15,387.26,79001.0,382.8431,385.0791,382.7536,384.8505,79001.0
2024-10-11 09:30:00,391.05,393.93,390.04,392.41,53218.0,388.6169,391.479,387.6132,389.9685,53218.0
2024-10-11 10:00:00,391.6,394.14,390.65,394.0,18919.0,389.1635,391.6877,388.2194,391.5486,18919.0
2024-10-11 10:30:00,394.0,394.64,393.07,394.36,20036.0,391.5486,392.1846,390.6244,391.9063,20036.0
2024-10-11 11:00:00,394.04,395.75,393.84,394.54,25054.0,391.5883,393.2877,391.3896,392.0852,25054.0
2024-10-11 11:30:00,394.43,395.22,394.12,394.4,15439.0,391.9759,392.761,391.6678,391.9461,15439.0
2024-10-11 12:00:00,394.22,394.71,393.24,393.37,16134.0,391.7672,392.2542,390.7933,390.9225,16134.0
2024-10-11 12:30:00,393.38,394.05,393.37,393.93,12477.0,390.9324,391.5983,390.9225,391.479,12477.0
2024-10-11 13:00:00,393.93,394.04,391.67,392.94,19080.0,391.479,391.5883,389.2331,390.4952,19080.0
2024-10-11 13:30:00,392.92,393.49,392.86,393.41,14707.0,390.4753,391.0418,390.4157,390.9623,14707.0
2024-10-11 14:00:00,393.37,393.91,393.22,393.75,13254.0,390.9225,391.4591,390.7734,391.3001,13254.0
2024-10-11 14:30:00,393.76,394.02,393.13,393.86,17744.0,391.3101,391.5685,390.684,391.4095,17744.0
2024-10-11 15:00:00,393.86,394.72,393.6,394.48,25878.0,391.4095,392.2641,391.1511,392.0256,25878.0
2024-10-11 15:30:00,394.31,394.87,393.8,394.53,71987.0,391.8567,392.4132,391.3498,392.0753,71987.0
2024-10-14 09:30:00,394.61,396.79,393.2,395.84,37739.0,392.1548,394.3212,390.7536,393.3771,37739.0
2024-10-14 10:00:00,395.99,397.93,395.28,396.99,25031.0,393.5262,395.4541,392.8206,394.52,25031.0
2024-10-14 10:30:00,396.98,397.06,396.02,396.64,19358.0,394.51,394.5895,393.556,394.1722,19358.0
2024-10-14 11:00:00,396.58,397.56,396.23,396.45,27423.0,394.1125,395.0864,393.7647,393.9833,27423.0
2024-10-14 11:30:00,396.41,397.31,396.41,396.74,16595.0,393.9436,394.838,393.9436,394.2715,16595.0
2024-10-14 12:00:00,396.83,396.84,395.84,396.49,10040.0,394.361,394.3709,393.3771,394.0231,10040.0
2024-10-14 12:30:00,396.64,396.64,395.93,396.27,16386.0,394.1722,394.1722,393.4666,393.8045,16386.0
2024-10-14 13:00:00,396.28,396.67,395.95,396.23,19998.0,393.8144,394.202,393.4865,393.7647,19998.0
2024-10-14 13:30:00,396.17,396.9,396.01,396.46,16195.0,393.7051,394.4305,393.5461,393.9933,16195.0
2024-10-14 14:00:00,396.31,397.66,396.28,396.68,19070.0,393.8442,395.1858,393.8144,394.2119,19070.0
2024-10-14 14:30:00,396.8,397.99,396.73,397.49,31653.0,394.3312,395.5138,394.2616,395.0169,31653.0
2024-10-14 15:00:00,397.49,397.77,396.88,397.3,19867.0,395.0169,395.2951,394.4107,394.8281,19867.0
2024-10-14 15:30:00,397.32,397.47,395.51,395.94,107539.0,394.8479,394.997,393.0492,393.4765,107539.0
2024-10-15 09:30:00,397.28,411.87,397.28,405.21,299880.0,394.8082,409.3074,394.8082,402.6888,299880.0
2024-10-15 10:00:00,405.39,407.93,405.21,406.75,201442.0,402.8677,405.3919,402.6888,404.2193,201442.0
2024-10-15 10:30:00,406.46,406.78,402.26,402.29,118544.0,403.9311,404.2491,399.7572,399.787,118544.0
2024-10-15 11:00:00,402.48,405.72,401.0,405.72,62859.0,399.9758,403.1957,398.505,403.1957,62859.0
2024-10-15 11:30:00,405.73,405.79,404.35,405.25,36049.0,403.2056,403.2652,401.8342,402.7286,36049.0
2024-10-15 12:00:00,404.88,406.94,404.73,406.29,16233.0,402.3609,404.4081,402.2118,403.7621,16233.0
2024-10-15 12:30:00,406.33,406.57,404.5,404.78,13611.0,403.8019,404.0404,401.9833,402.2615,13611.0
2024-10-15 13:00:00,405.05,405.23,404.35,405.18,14550.0,402.5298,402.7087,401.8342,402.659,14550.0
2024-10-15 13:30:00,405.18,405.91,404.96,404.96,30431.0,402.659,403.3845,402.4404,402.4404,30431.0
2024-10-15 14:00:00,405.0,406.0,404.66,405.17,14421.0,402.4801,403.4739,402.1423,402.6491,14421.0
2024-10-15 14:30:00,404.89,405.02,404.29,404.3,16242.0,402.3708,402.5,401.7746,401.7845,16242.0
2024-10-15 15:00:00,404.5,404.79,402.5,402.5,29452.0,401.9833,402.2714,399.9957,399.9957,29452.0
2024-10-15 15:30:00,402.56,402.79,400.92,401.31,94653.0,400.0553,400.2839,398.4255,398.8131,94653.0
2024-10-16 09:30:00,405.0,414.78,403.24,413.2,139232.0,402.4801,412.1993,400.7311,410.6291,139232.0
2024-10-16 10:00:00,413.25,414.72,412.33,414.0,86215.0,410.6788,412.1397,409.7645,411.4241,86215.0
2024-10-16 10:30:00,413.96,414.69,413.13,413.36,71682.0,411.3844,412.1099,410.5596,410.7881,71682.0
2024-10-16 11:00:00,413.31,414.51,412.91,414.11,61615.0,410.7384,411.931,410.3409,411.5335,61615.0
2024-10-16 11:30:00,414.01,415.51,414.0,414.79,46824.0,411.4341,412.9248,411.4241,412.2092,46824.0
2024-10-16 12:00:00,414.7,416.72,413.95,415.69,77421.0,412.1198,414.1272,411.3745,413.1036,77421.0
2024-10-16 12:30:00,415.72,415.72,412.05,412.38,41691.0,413.1334,413.1334,409.4863,409.8142,41691.0
2024-10-16 13:00:00,412.44,412.76,410.51,411.25,62382.0,409.8739,410.1919,407.9559,408.6913,62382.0
2024-10-16 13:30:00,411.2,411.87,410.5,410.96,94185.0,408.6416,409.3074,407.9459,408.4031,94185.0
2024-10-16 14:00:00,410.92,411.35,409.5,411.35,129551.0,408.3633,408.7906,406.9521,408.7906,129551.0
2024-10-16 14:30:00,411.47,411.55,410.4,411.0,67470.0,408.9099,408.9894,407.8465,408.4428,67470.0
2024-10-16 15:00:00,411.12,411.32,409.65,410.56,41330.0,408.5621,408.7608,407.1012,408.0055,41330.0
2024-10-16 15:30:00,410.63,411.11,408.66,409.27,172655.0,408.0751,408.5521,406.1174,406.7236,172655.0
2024-10-17 09:30:00,406.73,410.04,405.6,409.83,63685.0,404.1994,407.4888,403.0764,407.2801,63685.0
2024-10-17 10:00:00,410.24,410.51,406.83,407.09,23867.0,407.6875,407.9559,404.2988,404.5571,23867.0
2024-10-17 10:30:00,407.15,407.99,407.0,407.31,27249.0,404.6168,405.4515,404.4677,404.7758,27249.0
2024-10-17 11:00:00,407.39,407.39,405.97,406.93,12810.0,404.8553,404.8553,403.4441,404.3981,12810.0
2024-10-17 11:30:00,407.04,407.33,406.15,407.32,25866.0,404.5075,404.7956,403.623,404.7857,25866.0
2024-10-17 12:00:00,407.31,407.53,405.66,406.05,14547.0,404.7758,404.9944,403.136,403.5236,14547.0
2024-10-17 12:30:00,405.95,406.75,405.95,406.4,14040.0,403.4242,404.2193,403.4242,403.8714,14040.0
2024-10-17 13:00:00,406.45,406.51,405.63,406.51,21701.0,403.9211,403.9807,403.1062,403.9807,21701.0
2024-10-17 13:30:00,406.64,406.95,405.9,406.76,43663.0,404.1099,404.418,403.3745,404.2292,43663.0
2024-10-17 14:00:00,406.75,406.88,405.06,405.06,83326.0,404.2193,404.3484,402.5398,402.5398,83326.0
2024-10-17 14:30:00,405.06,405.48,404.12,404.68,56537.0,402.5398,402.9572,401.6056,402.1621,56537.0
2024-10-17 15:00:00,404.69,405.58,404.57,405.45,24584.0,402.1721,403.0565,402.0528,402.9273,24584.0
2024-10-17 15:30:00,405.37,406.77,405.19,406.49,140565.0,402.8478,404.2391,402.669,403.9609,140565.0
2024-10-18 09:30:00,406.46,407.67,404.75,406.82,77027.0,403.9311,405.1335,402.2317,404.2888,77027.0
2024-10-18 10:00:00,406.89,411.07,406.56,411.03,46200.0,404.3584,408.5124,404.0304,408.4726,46200.0
2024-10-18 10:30:00,411.14,413.43,410.29,413.39,56979.0,408.5819,410.8577,407.7372,410.8179,56979.0
2024-10-18 11:00:00,413.43,413.51,412.3,413.51,28403.0,410.8577,410.9372,409.7347,410.9372,28403.0
2024-10-18 11:30:00,413.66,414.96,413.46,414.4,22246.0,411.0863,412.3782,410.8875,411.8217,22246.0
2024-10-18 12:00:00,414.41,415.06,413.93,414.78,24904.0,411.8316,412.4776,411.3546,412.1993,24904.0
2024-10-18 12:30:00,414.77,415.98,414.65,415.88,10703.0,412.1894,413.3918,412.0701,413.2924,10703.0
2024-10-18 13:00:00,415.9,416.0,415.45,415.85,11162.0,413.3123,413.4117,412.8651,413.2626,11162.0
2024-10-18 13:30:00,415.99,416.71,415.89,416.71,15457.0,413.4018,414.1173,413.3024,414.1173,15457.0
2024-10-18 14:00:00,416.5,417.14,416.27,416.77,18413.0,413.9086,414.5446,413.68,414.1769,18413.0
2024-10-18 14:30:00,416.76,417.08,413.4,414.82,27750.0,414.167,414.485,410.8279,412.239,27750.0
2024-10-18 15:00:00,414.69,415.32,414.12,414.15,57636.0,412.1099,412.7359,411.5434,411.5732,57636.0
2024-10-18 15:30:00,414.02,416.36,413.78,415.53,142848.0,411.444,413.7695,411.2055,412.9446,142848.0
2024-10-21 09:30:00,414.18,415.84,412.05,412.51,44160.0,411.603,413.2527,409.4863,409.9434,44160.0
2024-10-21 10:00:00,413.0,414.92,413.0,414.43,24684.0,410.4304,412.3384,410.4304,411.8515,24684.0
2024-10-21 10:30:00,414.46,415.98,414.04,414.04,66347.0,411.8813,413.3918,411.4639,411.4639,66347.0
2024-10-21 11:00:00,414.18,414.38,413.16,413.56,29723.0,411.603,411.8018,410.5894,410.9869,29723.0
2024-10-21 11:30:00,413.42,413.42,412.03,412.62,37063.0,410.8478,410.8478,409.4664,410.0527,37063.0
2024-10-21 12:00:00,412.65,412.82,412.0,412.55,19232.0,410.0825,410.2515,409.4366,409.9832,19232.0
2024-10-21 12:30:00,412.34,414.17,412.34,414.09,13847.0,409.7745,411.5931,409.7745,411.5136,13847.0
2024-10-21 13:00:00,414.07,414.09,413.21,413.27,15426.0,411.4937,411.5136,410.6391,410.6987,15426.0
2024-10-21 13:30:00,413.39,414.66,413.03,414.02,17671.0,410.8179,412.08,410.4602,411.444,17671.0
2024-10-21 14:00:00,414.02,414.54,412.86,413.06,20802.0,411.444,411.9608,410.2912,410.49,20802.0
2024-10-21 14:30:00,412.93,414.11,412.72,413.41,28132.0,410.3608,411.5335,410.1521,410.8378,28132.0
2024-10-21 15:00:00,413.48,413.76,412.36,412.36,48751.0,410.9074,411.1856,409.7943,409.7943,48751.0
2024-10-21 15:30:00,412.32,412.32,410.57,410.91,155845.0,409.7546,409.7546,408.0155,408.3534,155845.0
2024-10-22 09:30:00,408.07,411.36,405.33,409.87,78784.0,405.531,408.8006,402.8081,407.3198,78784.0
2024-10-22 10:00:00,409.92,410.05,406.44,406.88,36435.0,407.3695,407.4987,403.9112,404.3484,36435.0
2024-10-22 10:30:00,406.57,407.53,405.15,406.48,47814.0,404.0404,404.9944,402.6292,403.9509,47814.0
2024-10-22 11:00:00,406.48,407.99,405.98,407.56,34936.0,403.9509,405.4515,403.454,405.0242,34936.0
2024-10-22 11:30:00,407.61,408.29,406.8,407.17,30543.0,405.0739,405.7497,404.2689,404.6366,30543.0
2024-10-22 12:00:00,407.02,408.22,406.03,408.15,44939.0,404.4876,405.6801,403.5037,405.6105,44939.0
2024-10-22 12:30:00,408.36,409.99,408.35,408.89,12998.0,405.8192,407.4391,405.8093,406.3459,12998.0
2024-10-22 13:00:00,408.96,409.41,408.35,409.2,11253.0,406.4155,406.8627,405.8093,406.654,11253.0
2024-10-22 13:30:00,409.23,409.67,409.0,409.51,11434.0,406.6838,407.1211,406.4553,406.9621,11434.0
2024-10-22 14:00:00,409.49,409.5,408.8,409.05,13243.0,406.9422,406.9521,406.2565,406.5049,13243.0
2024-10-22 14:30:00,409.05,410.26,408.77,410.17,31895.0,406.5049,407.7074,406.2267,407.618,31895.0
2024-10-22 15:00:00,410.04,410.65,409.32,409.33,49304.0,407.4888,408.095,406.7733,406.7832,49304.0
2024-10-22 15:30:00,409.18,410.08,408.13,408.23,80528.0,406.6341,407.5285,405.5907,405.69,80528.0
2024-10-23 09:30:00,408.18,410.26,406.83,408.82,97297.0,405.6404,407.7074,404.2988,406.2764,97297.0
2024-10-23 10:00:00,409.16,410.23,408.26,409.59,48178.0,406.6143,407.6776,405.7199,407.0416,48178.0
2024-10-23 10:30:00,409.44,409.44,408.63,409.1,23511.0,406.8925,406.8925,406.0876,406.5546,23511.0
2024-10-23 11:00:00,409.03,409.03,406.98,406.98,24387.0,406.4851,406.4851,404.4478,404.4478,24387.0
2024-10-23 11:30:00,407.0,407.71,406.72,407.41,37526.0,404.4677,405.1733,404.1894,404.8751,37526.0
2024-10-23 12:00:00,407.49,407.95,407.04,407.89,25988.0,404.9547,405.4118,404.5075,405.3522,25988.0
2024-10-23 12:30:00,407.89,408.44,407.07,407.25,21645.0,405.3522,405.8987,404.5373,404.7161,21645.0
2024-10-23 13:00:00,407.35,407.8,406.79,407.35,23911.0,404.8155,405.2627,404.259,404.8155,23911.0
2024-10-23 13:30:00,407.51,408.36,407.24,408.02,22861.0,404.9745,405.8192,404.7062,405.4814,22861.0
2024-10-23 14:00:00,407.93,408.19,406.33,406.89,32851.0,405.3919,405.6503,403.8019,404.3584,32851.0
2024-10-23 14:30:00,406.86,409.19,406.63,409.17,22421.0,404.3286,406.6441,404.1,406.6242,22421.0
2024-10-23 15:00:00,409.28,410.44,408.67,410.37,37130.0,406.7335,407.8863,406.1273,407.8167,37130.0
2024-10-23 15:30:00,410.3,410.79,409.84,410.07,85286.0,407.7472,408.2341,407.29,407.5186,85286.0
2024-10-24 09:30:00,405.57,408.51,394.12,406.16,204953.0,403.0466,405.9683,391.6678,403.6329,204953.0
2024-10-24 10:00:00,406.33,407.15,402.91,406.56,116417.0,403.8019,404.6168,400.4031,404.0304,116417.0
2024-10-24 10:30:00,406.41,406.79,403.3,404.38,90443.0,403.8814,404.259,400.7907,401.864,90443.0
2024-10-24 11:00:00,404.5,404.5,401.6,403.53,69953.0,401.9833,401.9833,399.1013,401.0193,69953.0
2024-10-24 11:30:00,403.54,404.1,395.26,398.17,185854.0,401.0292,401.5857,392.8007,395.6926,185854.0
2024-10-24 12:00:00,398.08,400.7,397.27,400.7,75015.0,395.6032,398.2069,394.7982,398.2069,75015.0
2024-10-24 12:30:00,400.56,403.89,400.55,403.79,27301.0,398.0678,401.377,398.0578,401.2777,27301.0
2024-10-24 13:00:00,403.69,404.08,401.12,402.36,35718.0,401.1783,401.5659,398.6243,399.8566,35718.0
2024-10-24 13:30:00,402.2,403.29,401.74,402.28,40706.0,399.6976,400.7808,399.2404,399.7771,40706.0
2024-10-24 14:00:00,402.53,403.06,401.85,402.28,32579.0,400.0255,400.5522,399.3497,399.7771,32579.0
2024-10-24 14:30:00,402.06,402.25,400.18,401.15,84383.0,399.5584,399.7473,397.6901,398.6541,84383.0
2024-10-24 15:00:00,401.35,401.89,400.02,400.57,61568.0,398.8529,399.3895,397.5311,398.0777,61568.0
2024-10-24 15:30:00,400.37,400.46,398.15,398.85,217944.0,397.879,397.9684,395.6728,396.3684,217944.0
2024-10-25 09:30:00,370.0,371.0,360.25,362.32,691239.0,367.6979,368.6917,358.0086,360.0657,691239.0
2024-10-25 10:00:00,361.5,368.61,359.11,364.99,336286.0,359.2508,366.3166,356.8757,362.7191,336286.0
2024-10-25 10:30:00,365.0,366.33,362.02,365.56,164535.0,362.729,364.0507,359.7676,363.2855,164535.0
2024-10-25 11:00:00,365.7,365.82,359.68,360.63,170330.0,363.4247,363.5439,357.4421,358.3862,170330.0
2024-10-25 11:30:00,360.6,361.41,359.65,360.44,118937.0,358.3564,359.1614,357.4123,358.1974,118937.0
2024-10-25 12:00:00,360.7,361.19,359.73,360.43,70704.0,358.4558,358.9427,357.4918,358.1875,70704.0
2024-10-25 12:30:00,360.37,361.5,359.62,360.06,81337.0,358.1278,359.2508,357.3825,357.8198,81337.0
2024-10-25 13:00:00,360.12,360.38,357.67,357.89,125475.0,357.8794,358.1378,355.4446,355.6633,125475.0
2024-10-25 13:30:00,357.8,358.48,357.03,357.7,113818.0,355.5738,356.2496,354.8086,355.4744,113818.0
2024-10-25 14:00:00,357.77,358.34,357.26,357.96,71555.0,355.544,356.1105,355.0372,355.7328,71555.0
2024-10-25 14:30:00,357.96,360.64,357.84,360.57,73007.0,355.7328,358.3961,355.6136,358.3266,73007.0
2024-10-25 15:00:00,360.57,360.57,357.7,360.49,89049.0,358.3266,358.3266,355.4744,358.2471,89049.0
2024-10-25 15:30:00,360.44,363.81,360.44,363.55,402752.0,358.1974,361.5464,358.1974,361.288,402752.0
2024-10-28 09:30:00,363.5,367.83,361.66,365.25,145565.0,361.2384,365.5414,359.4098,362.9775,145565.0
2024-10-28 10:00:00,365.36,365.51,360.6,361.22,133806.0,363.0868,363.2358,358.3564,358.9725,133806.0
2024-10-28 10:30:00,361.44,362.72,360.83,362.35,57909.0,359.1912,360.4632,358.585,360.0955,57909.0
2024-10-28 11:00:00,362.33,363.39,360.98,361.13,49656.0,360.0756,361.129,358.734,358.8831,49656.0
2024-10-28 11:30:00,361.11,361.25,360.01,360.16,45491.0,358.8632,359.0023,357.7701,357.9191,45491.0
2024-10-28 12:00:00,360.18,360.91,359.65,359.93,42027.0,357.939,358.6645,357.4123,357.6906,42027.0
2024-10-28 12:30:00,359.94,360.06,358.7,359.29,76581.0,357.7005,357.8198,356.4682,357.0545,76581.0
2024-10-28 13:00:00,359.29,360.35,358.86,359.37,54480.0,357.0545,358.1079,356.6272,357.134,54480.0
2024-10-28 13:30:00,359.31,359.49,358.58,359.1,38947.0,357.0744,357.2533,356.349,356.8657,38947.0
2024-10-28 14:00:00,359.12,359.19,358.22,358.23,49356.0,356.8856,356.9552,355.9912,356.0011,49356.0
2024-10-28 14:30:00,358.26,358.67,358.0,358.14,56922.0,356.031,356.4384,355.7726,355.9117,56922.0
2024-10-28 15:00:00,358.11,360.26,357.9,359.8,78678.0,355.8819,358.0185,355.6732,357.5614,78678.0
2024-10-28 15:30:00,359.87,360.72,356.5,356.58,296010.0,357.6309,358.4756,354.2819,354.3614,296010.0
2024-10-29 09:30:00,357.0,361.79,355.27,360.86,204932.0,354.7788,359.539,353.0596,358.6148,204932.0
2024-10-29 10:00:00,360.82,361.55,359.04,360.45,66134.0,358.575,359.3005,356.8061,358.2073,66134.0
2024-10-29 10:30:00,360.45,361.9,360.14,361.46,58752.0,358.2073,359.6483,357.8993,359.211,58752.0
2024-10-29 11:00:00,361.39,361.39,358.12,358.29,58451.0,359.1415,359.1415,355.8918,356.0608,58451.0
2024-10-29 11:30:00,358.44,359.09,357.71,358.23,42181.0,356.2098,356.8558,355.4844,356.0011,42181.0
2024-10-29 12:00:00,358.2,359.07,356.85,357.42,35308.0,355.9713,356.8359,354.6297,355.1962,35308.0
2024-10-29 12:30:00,357.26,357.99,357.21,357.68,28331.0,355.0372,355.7626,354.9875,355.4546,28331.0
2024-10-29 13:00:00,357.63,358.57,357.62,357.84,23361.0,355.4049,356.339,355.3949,355.6136,23361.0
2024-10-29 13:30:00,357.86,357.86,356.98,357.62,24490.0,355.6334,355.6334,354.7589,355.3949,24490.0
2024-10-29 14:00:00,357.41,359.77,356.64,359.34,61988.0,355.1862,357.5316,354.421,357.1042,61988.0
2024-10-29 14:30:00,359.34,359.5,358.09,358.45,43349.0,357.1042,357.2632,355.862,356.2198,43349.0
2024-10-29 15:00:00,358.64,359.74,358.48,359.68,43675.0,356.4086,357.5017,356.2496,357.4421,43675.0
2024-10-29 15:30:00,359.71,360.99,359.28,360.79,177395.0,357.4719,358.744,357.0446,358.5452,177395.0
2024-10-30 09:30:00,359.81,363.49,358.97,362.92,70672.0,357.5713,361.2284,356.7365,360.662,70672.0
2024-10-30 10:00:00,362.96,363.1,360.68,361.52,45404.0,360.7017,360.8408,358.4359,359.2707,45404.0
2024-10-30 10:30:00,361.13,362.43,360.16,362.43,36397.0,358.8831,360.175,357.9191,360.175,36397.0
2024-10-30 11:00:00,362.41,363.5,361.9,362.34,55211.0,360.1551,361.2384,359.6483,360.0856,55211.0
2024-10-30 11:30:00,362.44,363.99,362.34,363.67,17485.0,360.1849,361.7253,360.0856,361.4073,17485.0
2024-10-30 12:00:00,363.68,364.13,362.58,363.47,96243.0,361.4172,361.8644,360.3241,361.2085,96243.0
2024-10-30 12:30:00,363.27,363.42,361.87,362.09,24297.0,361.0098,361.1588,359.6185,359.8371,24297.0
2024-10-30 13:00:00,362.1,362.72,361.98,362.31,14407.0,359.8471,360.4632,359.7278,360.0558,14407.0
2024-10-30 13:30:00,362.31,362.34,361.2,361.92,48941.0,360.0558,360.0856,358.9527,359.6682,48941.0
2024-10-30 14:00:00,361.96,363.24,361.59,362.67,33469.0,359.7079,360.98,359.3402,360.4135,33469.0
2024-10-30 14:30:00,362.69,362.76,361.85,362.1,25064.0,360.4334,360.503,359.5986,359.8471,25064.0
2024-10-30 15:00:00,362.03,362.03,361.29,361.75,31901.0,359.7775,359.7775,359.0421,359.4992,31901.0
2024-10-30 15:30:00,361.85,362.25,360.96,361.05,122359.0,359.5986,359.9961,358.7142,358.8036,122359.0
2024-10-31 09:30:00,358.0,361.4,357.37,361.04,69983.0,355.7726,359.1514,355.1465,358.7937,69983.0
2024-10-31 10:00:00,361.2,361.32,359.35,359.85,35285.0,358.9527,359.0719,357.1142,357.6111,35285.0
2024-10-31 10:30:00,360.05,360.41,358.77,358.99,49021.0,357.8098,358.1676,356.5378,356.7564,49021.0
2024-10-31 11:00:00,358.96,359.51,357.26,357.6,32081.0,356.7266,357.2732,355.0372,355.3751,32081.0
2024-10-31 11:30:00,357.65,360.02,357.57,359.24,16430.0,355.4247,357.78,355.3452,357.0049,16430.0
2024-10-31 12:00:00,359.35,360.55,358.6,359.95,22370.0,357.1142,358.3067,356.3688,357.7104,22370.0
2024-10-31 12:30:00,359.82,361.01,359.32,360.09,23328.0,357.5812,358.7638,357.0844,357.8496,23328.0
2024-10-31 13:00:00,360.23,360.56,359.94,360.1,23468.0,357.9887,358.3166,357.7005,357.8595,23468.0
2024-10-31 13:30:00,359.97,360.23,359.34,360.01,18349.0,357.7303,357.9887,357.1042,357.7701,18349.0
2024-10-31 14:00:00,359.93,360.22,359.49,359.96,18301.0,357.6906,357.9788,357.2533,357.7204,18301.0
2024-10-31 14:30:00,360.0,360.02,358.98,358.98,24625.0,357.7601,357.78,356.7465,356.7465,24625.0
2024-10-31 15:00:00,359.09,359.76,358.94,359.2,42054.0,356.8558,357.5216,356.7067,356.9651,42054.0
2024-10-31 15:30:00,359.33,360.08,358.58,358.75,142391.0,357.0943,357.8396,356.349,356.5179,142391.0
2024-11-01 09:30:00,360.52,360.88,356.79,357.69,103519.0,358.2769,358.6347,354.5701,355.4645,103519.0
2024-11-01 10:00:00,357.83,358.93,356.96,358.46,62526.0,355.6036,356.6968,354.739,356.2297,62526.0
2024-11-01 10:30:00,358.41,358.49,356.8,357.53,53237.0,356.18,356.2595,354.58,355.3055,53237.0
2024-11-01 11:00:00,357.36,358.05,357.23,357.6,46400.0,355.1366,355.8223,355.0074,355.3751,46400.0
2024-11-01 11:30:00,357.59,357.87,357.42,357.52,28858.0,355.3651,355.6434,355.1962,355.2956,28858.0
2024-11-01 12:00:00,357.52,358.34,357.51,357.76,34293.0,355.2956,356.1105,355.2856,355.5341,34293.0
2024-11-01 12:30:00,357.8,358.41,357.51,357.75,24806.0,355.5738,356.18,355.2856,355.5241,24806.0
2024-11-01 13:00:00,357.76,358.14,357.01,357.27,33873.0,355.5341,355.9117,354.7887,355.0471,33873.0
2024-11-01 13:30:00,357.27,357.92,355.56,357.48,38088.0,355.0471,355.6931,353.3478,355.2558,38088.0
2024-11-01 14:00:00,357.48,358.41,357.2,357.28,53569.0,355.2558,356.18,354.9775,355.0571,53569.0
2024-11-01 14:30:00,357.33,357.96,356.93,357.91,41737.0,355.1067,355.7328,354.7092,355.6831,41737.0
2024-11-01 15:00:00,357.86,358.49,357.51,357.56,68696.0,355.6334,356.2595,355.2856,355.3353,68696.0
2024-11-01 15:30:00,357.49,358.04,356.37,357.14,132194.0,355.2657,355.8123,354.1527,354.9179,132194.0
2024-11-04 09:30:00,357.85,364.39,357.61,363.25,158402.0,355.6235,362.1228,355.385,360.9899,158402.0
2024-11-04 10:00:00,363.25,368.41,363.22,367.65,97581.0,360.9899,366.1178,360.9601,365.3625,97581.0
2024-11-04 10:30:00,367.75,367.81,364.42,364.68,70054.0,365.4619,365.5215,362.1526,362.411,70054.0
2024-11-04 11:00:00,364.62,364.73,362.87,363.75,58411.0,362.3514,362.4607,360.6123,361.4868,58411.0
2024-11-04 11:30:00,363.75,364.42,363.46,363.82,60978.0,361.4868,362.1526,361.1986,361.5564,60978.0
2024-11-04 12:00:00,364.01,365.53,362.71,365.24,48675.0,361.7452,363.2557,360.4533,362.9675,48675.0
2024-11-04 12:30:00,365.07,365.83,364.93,365.65,26365.0,362.7986,363.5539,362.6595,363.375,26365.0
2024-11-04 13:00:00,365.49,366.98,365.4,366.44,41938.0,363.216,364.6967,363.1265,364.1601,41938.0
2024-11-04 13:30:00,366.23,366.77,365.64,365.89,29583.0,363.9514,364.488,363.365,363.6135,29583.0
2024-11-04 14:00:00,365.75,365.92,363.07,363.32,36977.0,363.4744,363.6433,360.811,361.0595,36977.0
2024-11-04 14:30:00,363.16,363.85,361.71,361.74,43953.0,360.9005,361.5862,359.4595,359.4893,43953.0
2024-11-04 15:00:00,361.78,363.38,361.67,363.15,58318.0,359.5291,361.1191,359.4197,360.8905,58318.0
2024-11-04 15:30:00,363.15,363.24,361.89,363.15,107166.0,360.8905,360.98,359.6384,360.8905,107166.0
2024-11-05 09:30:00,363.0,365.72,362.75,364.69,65151.0,360.7415,363.4445,360.493,362.4209,65151.0
2024-11-05 10:00:00,364.52,366.22,364.03,366.22,27360.0,362.252,363.9414,361.7651,363.9414,27360.0
2024-11-05 10:30:00,365.94,366.8,364.58,365.03,34986.0,363.6632,364.5178,362.3116,362.7588,34986.0
2024-11-05 11:00:00,365.03,366.97,364.81,365.5,55794.0,362.7588,364.6868,362.5402,363.2259,55794.0
2024-11-05 11:30:00,365.37,365.67,363.07,363.5,37487.0,363.0967,363.3948,360.811,361.2384,37487.0
2024-11-05 12:00:00,363.5,366.01,363.23,365.75,53431.0,361.2384,363.7327,360.97,363.4744,53431.0
2024-11-05 12:30:00,365.93,366.44,364.93,365.5,15720.0,363.6532,364.1601,362.6595,363.2259,15720.0
2024-11-05 13:00:00,365.68,366.51,365.27,365.64,21623.0,363.4048,364.2296,362.9973,363.365,21623.0
2024-11-05 13:30:00,365.5,366.03,365.28,365.42,16138.0,363.2259,363.7526,363.0073,363.1464,16138.0
2024-11-05 14:00:00,365.32,365.44,364.22,364.77,32684.0,363.047,363.1663,361.9539,362.5004,32684.0
2024-11-05 14:30:00,364.73,365.83,364.54,365.46,22202.0,362.4607,363.5539,362.2719,363.1862,22202.0
2024-11-05 15:00:00,365.31,365.99,364.96,365.63,41162.0,363.0371,363.7129,362.6893,363.3551,41162.0
2024-11-05 15:30:00,365.59,367.25,365.58,366.93,137460.0,363.3153,364.965,363.3054,364.647,137460.0
2024-11-06 09:30:00,349.25,357.73,345.89,351.06,767150.0,347.077,355.5043,343.7379,348.8758,767150.0
2024-11-06 10:00:00,351.06,357.21,349.95,350.15,145361.0,348.8758,354.9875,347.7727,347.9714,145361.0
2024-11-06 10:30:00,350.16,351.36,347.01,347.53,163842.0,347.9814,349.1739,344.8509,345.3677,163842.0
2024-11-06 11:00:00,347.59,353.71,347.5,353.63,128456.0,345.4273,351.5093,345.3379,351.4298,128456.0
2024-11-06 11:30:00,353.55,355.1,352.72,353.41,122068.0,351.3503,352.8906,350.5254,351.2111,122068.0
2024-11-06 12:00:00,353.12,354.23,350.74,352.15,62591.0,350.9229,352.026,348.5577,349.959,62591.0
2024-11-06 12:30:00,352.15,352.69,351.01,351.67,79530.0,349.959,350.4956,348.8261,349.482,79530.0
2024-11-06 13:00:00,351.59,351.81,349.02,351.28,73275.0,349.4025,349.6211,346.8484,349.0944,73275.0
2024-11-06 13:30:00,351.23,351.51,350.45,351.29,53206.0,349.0447,349.323,348.2695,349.1043,53206.0
2024-11-06 14:00:00,351.51,351.61,349.17,350.27,74894.0,349.323,349.4223,346.9975,348.0907,74894.0
2024-11-06 14:30:00,350.38,351.66,348.38,349.39,95149.0,348.2,349.472,346.2124,347.2161,95149.0
2024-11-06 15:00:00,349.04,350.26,348.83,349.4,87096.0,346.8683,348.0807,346.6596,347.2261,87096.0
2024-11-06 15:30:00,349.45,350.76,348.33,348.48,283707.0,347.2758,348.5776,346.1627,346.3118,283707.0
2024-11-07 09:30:00,348.26,352.0,345.83,350.46,230328.0,346.0932,349.8099,343.6783,348.2795,230328.0
2024-11-07 10:00:00,350.26,353.09,349.43,351.9,101916.0,348.0807,350.8931,347.2559,349.7105,101916.0
2024-11-07 10:30:00,352.31,354.93,352.27,354.69,76764.0,350.118,352.7217,350.0782,352.4832,76764.0
2024-11-07 11:00:00,354.69,355.17,353.5,353.89,56721.0,352.4832,352.9602,351.3006,351.6881,56721.0
2024-11-07 11:30:00,353.86,354.28,351.83,353.0,49350.0,351.6583,352.0757,349.641,350.8037,49350.0
2024-11-07 12:00:00,353.06,354.33,352.86,353.64,28338.0,350.8633,352.1254,350.6646,351.4397,28338.0
2024-11-07 12:30:00,353.64,354.28,353.04,353.61,26169.0,351.4397,352.0757,350.8434,351.4099,26169.0
2024-11-07 13:00:00,353.49,354.7,353.44,354.51,25350.0,351.2906,352.4931,351.2409,352.3043,25350.0
2024-11-07 13:30:00,354.52,355.19,353.54,354.98,25890.0,352.3142,352.9801,351.3403,352.7714,25890.0
2024-11-07 14:00:00,354.92,355.68,354.2,354.5,40938.0,352.7117,353.467,351.9962,352.2943,40938.0
2024-11-07 14:30:00,354.61,355.13,354.41,354.71,47037.0,352.4037,352.9204,352.2049,352.503,47037.0
2024-11-07 15:00:00,354.71,356.53,354.71,356.38,50854.0,352.503,354.3117,352.503,354.1627,50854.0
2024-11-07 15:30:00,356.45,356.84,355.53,356.05,126511.0,354.2322,354.6198,353.3179,353.8347,126511.0
2024-11-08 09:30:00,357.08,358.72,354.65,354.9,83736.0,354.8583,356.4881,352.4434,352.6919,83736.0
2024-11-08 10:00:00,355.28,356.43,353.73,355.09,75653.0,353.0695,354.2123,351.5291,352.8807,75653.0
2024-11-08 10:30:00,355.26,355.41,353.31,354.25,69727.0,353.0496,353.1987,351.1118,352.0459,69727.0
2024-11-08 11:00:00,354.25,355.25,353.22,353.88,51882.0,352.0459,353.0397,351.0223,351.6782,51882.0
2024-11-08 11:30:00,353.93,354.28,352.46,353.13,52228.0,351.7279,352.0757,350.267,350.9329,52228.0
2024-11-08 12:00:00,353.13,353.9,352.79,352.9,34661.0,350.9329,351.6981,350.595,350.7043,34661.0
2024-11-08 12:30:00,352.89,353.07,352.06,352.27,23338.0,350.6944,350.8732,349.8695,350.0782,23338.0
2024-11-08 13:00:00,352.19,353.3,352.05,352.97,36389.0,349.9987,351.1018,349.8596,350.7739,36389.0
2024-11-08 13:30:00,352.96,353.47,352.71,353.34,28823.0,350.7639,351.2708,350.5155,351.1416,28823.0
2024-11-08 14:00:00,353.34,353.51,352.42,353.13,21417.0,351.1416,351.3105,350.2273,350.9329,21417.0
2024-11-08 14:30:00,353.19,353.37,352.51,352.65,41230.0,350.9925,351.1714,350.3167,350.4559,41230.0
2024-11-08 15:00:00,352.57,353.52,351.92,353.07,57183.0,350.3764,351.3204,349.7304,350.8732,57183.0
2024-11-08 15:30:00,353.07,355.11,353.07,354.56,113843.0,350.8732,352.9006,350.8732,352.354,113843.0
2024-11-11 09:30:00,356.54,359.37,354.58,357.72,53246.0,354.3217,357.134,352.3738,355.4943,53246.0
2024-11-11 10:00:00,358.16,360.48,358.05,359.02,39422.0,355.9316,358.2371,355.8223,356.7862,39422.0
2024-11-11 10:30:00,358.99,359.43,357.04,357.17,31721.0,356.7564,357.1937,354.8185,354.9477,31721.0
2024-11-11 11:00:00,357.27,358.17,356.75,356.81,47026.0,355.0471,355.9415,354.5303,354.59,47026.0
2024-11-11 11:30:00,356.97,358.68,356.87,358.68,14147.0,354.749,356.4483,354.6496,356.4483,14147.0
2024-11-11 12:00:00,358.53,359.24,358.4,359.24,17935.0,356.2993,357.0049,356.1701,357.0049,17935.0
2024-11-11 12:30:00,359.02,359.37,358.87,359.21,8276.0,356.7862,357.134,356.6372,356.975,8276.0
2024-11-11 13:00:00,359.11,359.52,358.79,359.08,19946.0,356.8757,357.2831,356.5577,356.8459,19946.0
2024-11-11 13:30:00,358.96,359.29,358.48,358.63,30228.0,356.7266,357.0545,356.2496,356.3987,30228.0
2024-11-11 14:00:00,358.51,358.58,357.89,358.14,22229.0,356.2794,356.349,355.6633,355.9117,22229.0
2024-11-11 14:30:00,358.08,358.34,357.92,358.06,15340.0,355.8521,356.1105,355.6931,355.8322,15340.0
2024-11-11 15:00:00,357.95,358.45,357.17,358.36,30433.0,355.7229,356.2198,354.9477,356.1303,30433.0
2024-11-11 15:30:00,358.25,359.08,357.74,357.99,75215.0,356.021,356.8459,355.5142,355.7626,75215.0
2024-11-12 09:30:00,357.71,358.15,354.75,355.9,69172.0,355.4844,355.9216,352.5428,353.6856,69172.0
2024-11-12 10:00:00,355.47,355.51,352.01,352.13,57699.0,353.2583,353.2981,349.8198,349.9391,57699.0
2024-11-12 10:30:00,352.31,353.66,351.61,353.5,25895.0,350.118,351.4596,349.4223,351.3006,25895.0
2024-11-12 11:00:00,353.49,354.53,353.29,353.45,45139.0,351.2906,352.3242,351.0919,351.2509,45139.0
2024-11-12 11:30:00,353.64,353.95,353.17,353.32,25819.0,351.4397,351.7478,350.9726,351.1217,25819.0
2024-11-12 12:00:00,353.32,353.41,352.76,353.1,21336.0,351.1217,351.2111,350.5652,350.9031,21336.0
2024-11-12 12:30:00,353.03,353.42,352.72,353.11,19445.0,350.8335,351.2211,350.5254,350.913,19445.0
2024-11-12 13:00:00,353.09,353.3,352.25,352.62,21330.0,350.8931,351.1018,350.0583,350.426,21330.0
2024-11-12 13:30:00,352.64,353.27,352.15,352.31,17602.0,350.4459,351.072,349.959,350.118,17602.0
2024-11-12 14:00:00,352.34,352.47,351.65,351.67,32424.0,350.1478,350.277,349.4621,349.482,32424.0
2024-11-12 14:30:00,351.75,352.19,351.27,352.0,71137.0,349.5615,349.9987,349.0844,349.8099,71137.0
2024-11-12 15:00:00,351.73,352.13,351.25,351.49,54906.0,349.5416,349.9391,349.0646,349.3031,54906.0
2024-11-12 15:30:00,351.48,352.48,350.32,350.37,218035.0,349.2931,350.2869,348.1404,348.19,218035.0
2024-11-13 09:30:00,350.42,351.04,347.28,350.62,107864.0,348.2397,348.8559,345.1193,348.4385,107864.0
2024-11-13 10:00:00,350.54,350.61,349.04,349.49,46439.0,348.359,348.4286,346.8683,347.3155,46439.0
2024-11-13 10:30:00,349.34,350.47,348.89,349.84,54285.0,347.1665,348.2894,346.7193,347.6633,54285.0
2024-11-13 11:00:00,349.84,351.0,349.84,350.19,30471.0,347.6633,348.8161,347.6633,348.0112,30471.0
2024-11-13 11:30:00,350.35,350.74,349.6,350.06,31818.0,348.1702,348.5577,347.4248,347.882,31818.0
2024-11-13 12:00:00,349.95,350.7,349.83,350.69,60190.0,347.7727,348.518,347.6534,348.5081,60190.0
2024-11-13 12:30:00,350.68,351.76,350.51,351.25,25137.0,348.4981,349.5714,348.3292,349.0646,25137.0
2024-11-13 13:00:00,351.13,351.35,350.69,351.15,19306.0,348.9453,349.1639,348.5081,348.9652,19306.0
2024-11-13 13:30:00,351.16,352.0,350.91,351.81,55122.0,348.9751,349.8099,348.7267,349.6211,55122.0
2024-11-13 14:00:00,351.85,351.95,350.61,350.96,56741.0,349.6608,349.7602,348.4286,348.7764,56741.0
2024-11-13 14:30:00,350.96,351.19,350.33,350.68,41920.0,348.7764,349.0049,348.1503,348.4981,41920.0
2024-11-13 15:00:00,350.68,351.33,350.34,350.38,30898.0,348.4981,349.1441,348.1602,348.2,30898.0
2024-11-13 15:30:00,350.27,351.26,349.18,349.42,132514.0,348.0907,349.0745,347.0074,347.246,132514.0
2024-11-14 09:30:00,349.82,356.49,348.65,355.59,132170.0,347.6435,354.272,346.4807,353.3776,132170.0
2024-11-14 10:00:00,356.1,359.8,355.15,358.25,116409.0,353.8844,357.5614,352.9403,356.021,116409.0
2024-11-14 10:30:00,358.18,359.88,357.52,359.1,66692.0,355.9515,357.6409,355.2956,356.8657,66692.0
2024-11-14 11:00:00,359.49,360.18,357.84,358.51,54130.0,357.2533,357.939,355.6136,356.2794,54130.0
2024-11-14 11:30:00,358.51,358.51,353.87,353.87,46125.0,356.2794,356.2794,351.6683,351.6683,46125.0
2024-11-14 12:00:00,353.74,353.74,349.99,350.04,70756.0,351.5391,351.5391,347.8124,347.8621,70756.0
2024-11-14 12:30:00,349.87,350.84,349.33,350.69,50320.0,347.6932,348.6571,347.1565,348.5081,50320.0
2024-11-14 13:00:00,350.78,350.97,350.05,350.4,38979.0,348.5975,348.7863,347.872,348.2199,38979.0
2024-11-14 13:30:00,350.4,350.42,348.72,349.23,36904.0,348.2199,348.2397,346.5503,347.0571,36904.0
2024-11-14 14:00:00,349.28,349.29,348.2,348.81,44248.0,347.1068,347.1168,346.0335,346.6397,44248.0
2024-11-14 14:30:00,349.0,349.25,348.1,348.53,39414.0,346.8286,347.077,345.9342,346.3615,39414.0
2024-11-14 15:00:00,348.62,349.19,347.03,347.84,93994.0,346.4509,347.0174,344.8708,345.6758,93994.0
2024-11-14 15:30:00,347.84,347.95,345.3,345.49,170211.0,345.6758,345.7851,343.1516,343.3404,170211.0
2024-11-15 09:30:00,345.41,345.41,335.47,338.49,261560.0,343.2609,343.2609,333.3827,336.384,261560.0
2024-11-15 10:00:00,338.59,339.23,335.16,337.02,210935.0,336.4833,337.1194,333.0747,334.9231,210935.0
2024-11-15 10:30:00,337.04,339.44,336.84,339.0,67460.0,334.943,337.328,334.7442,336.8908,67460.0
2024-11-15 11:00:00,338.75,340.73,338.15,339.57,40928.0,336.6423,338.61,336.0461,337.4572,40928.0
2024-11-15 11:30:00,339.4,340.95,338.37,340.94,35771.0,337.2883,338.8287,336.2647,338.8187,35771.0
2024-11-15 12:00:00,340.92,340.94,339.61,340.11,32103.0,338.7988,338.8187,337.497,337.9939,32103.0
2024-11-15 12:30:00,340.11,340.43,338.94,339.56,37046.0,337.9939,338.3119,336.8312,337.4473,37046.0
2024-11-15 13:00:00,339.56,341.02,339.33,340.54,32166.0,337.4473,338.8982,337.2187,338.4212,32166.0
2024-11-15 13:30:00,340.54,341.6,340.5,340.97,38242.0,338.4212,339.4746,338.3815,338.8485,38242.0
2024-11-15 14:00:00,340.9,341.17,339.18,340.99,80959.0,338.779,339.0473,337.0697,338.8684,80959.0
2024-11-15 14:30:00,340.81,341.54,340.2,341.54,41519.0,338.6895,339.415,338.0833,339.415,41519.0
2024-11-15 15:00:00,341.64,342.37,340.85,341.87,72834.0,339.5144,340.2398,338.7293,339.7429,72834.0
2024-11-15 15:30:00,341.87,343.15,341.75,343.03,128819.0,339.7429,341.015,339.6237,340.8957,128819.0
2024-11-18 09:30:00,342.68,343.28,339.3,340.71,72701.0,340.5479,341.1442,337.1889,338.5901,72701.0
2024-11-18 10:00:00,340.73,341.18,337.28,338.55,70859.0,338.61,339.0572,335.1815,336.4436,70859.0
2024-11-18 10:30:00,338.34,338.87,337.0,338.29,45467.0,336.2349,336.7616,334.9032,336.1852,45467.0
2024-11-18 11:00:00,338.27,338.7,337.43,337.68,49618.0,336.1653,336.5927,335.3306,335.579,49618.0
2024-11-18 11:30:00,337.67,338.3,336.72,338.06,34967.0,335.5691,336.1951,334.625,335.9566,34967.0
2024-11-18 12:00:00,338.06,338.3,336.67,336.9,35875.0,335.9566,336.1951,334.5753,334.8039,35875.0
2024-11-18 12:30:00,337.08,337.38,336.51,337.17,30789.0,334.9827,335.2809,334.4163,335.0722,30789.0
2024-11-18 13:00:00,337.32,337.45,335.67,335.85,27521.0,335.2212,335.3504,333.5815,333.7604,27521.0
2024-11-18 13:30:00,336.07,336.07,334.18,334.41,96967.0,333.979,333.979,332.1008,332.3293,96967.0
2024-11-18 14:00:00,334.52,334.68,333.7,333.75,52118.0,332.4387,332.5977,331.6238,331.6735,52118.0
2024-11-18 14:30:00,333.65,334.3,333.46,333.86,74850.0,331.5741,332.22,331.3853,331.7828,74850.0
2024-11-18 15:00:00,334.09,334.81,332.89,334.68,66719.0,332.0113,332.7269,330.8188,332.5977,66719.0
2024-11-18 15:30:00,334.68,335.93,334.24,335.91,142395.0,332.5977,333.8399,332.1604,333.82,142395.0
2024-11-19 09:30:00,334.35,335.41,330.63,331.65,63268.0,332.2697,333.3231,328.5729,329.5865,63268.0
2024-11-19 10:00:00,331.67,333.01,331.14,332.65,35391.0,329.6064,330.9381,329.0797,330.5803,35391.0
2024-11-19 10:30:00,332.9,334.12,332.14,333.33,27559.0,330.8287,332.0411,330.0735,331.2561,27559.0
2024-11-19 11:00:00,333.42,336.1,332.97,335.85,41161.0,331.3455,334.0088,330.8983,333.7604,41161.0
2024-11-19 11:30:00,335.94,336.39,335.3,336.22,24179.0,333.8498,334.297,333.2138,334.1281,24179.0
2024-11-19 12:00:00,336.19,336.83,335.87,336.21,18083.0,334.0983,334.7343,333.7803,334.1181,18083.0
2024-11-19 12:30:00,336.41,336.42,335.7,336.02,13833.0,334.3169,334.3268,333.6113,333.9293,13833.0
2024-11-19 13:00:00,335.94,336.46,335.65,335.84,11328.0,333.8498,334.3666,333.5616,333.7504,11328.0
2024-11-19 13:30:00,335.99,336.96,335.64,336.83,16620.0,333.8995,334.8635,333.5517,334.7343,16620.0
2024-11-19 14:00:00,336.8,336.94,336.17,336.86,14975.0,334.7045,334.8436,334.0784,334.7641,14975.0
2024-11-19 14:30:00,336.98,337.0,335.41,335.42,39373.0,334.8834,334.9032,333.3231,333.3331,39373.0
2024-11-19 15:00:00,335.4,335.54,334.48,334.78,38880.0,333.3132,333.4523,332.3989,332.697,38880.0
2024-11-19 15:30:00,334.81,335.39,334.09,335.07,135187.0,332.7269,333.3032,332.0113,332.9852,135187.0
2024-11-20 09:30:00,335.61,335.61,330.04,331.47,76283.0,333.5219,333.5219,327.9865,329.4076,76283.0
2024-11-20 10:00:00,331.51,331.51,328.7,330.0,44894.0,329.4474,329.4474,326.6549,327.9468,44894.0
2024-11-20 10:30:00,330.06,332.12,330.06,332.09,27335.0,328.0064,330.0536,328.0064,330.0238,27335.0
2024-11-20 11:00:00,332.17,332.17,329.93,330.02,49022.0,330.1033,330.1033,327.8772,327.9667,49022.0
2024-11-20 11:30:00,330.0,331.65,329.49,330.71,58533.0,327.9468,329.5865,327.44,328.6524,58533.0
2024-11-20 12:00:00,330.6,330.6,327.88,328.42,50955.0,328.543,328.543,325.84,326.3766,50955.0
2024-11-20 12:30:00,328.87,329.39,328.56,328.6,32642.0,326.8238,327.3406,326.5157,326.5555,32642.0
2024-11-20 13:00:00,328.6,329.78,328.07,329.27,24282.0,326.5555,327.7282,326.0288,327.2213,24282.0
2024-11-20 13:30:00,329.09,330.12,328.46,329.95,24724.0,327.0424,328.066,326.4164,327.8971,24724.0
2024-11-20 14:00:00,329.91,331.05,329.6,329.71,27298.0,327.8573,328.9903,327.5493,327.6586,27298.0
2024-11-20 14:30:00,329.82,330.41,329.5,330.12,50460.0,327.7679,328.3542,327.4499,328.066,50460.0
2024-11-20 15:00:00,330.06,331.56,329.56,331.56,48622.0,328.0064,329.4971,327.5095,329.4971,48622.0
2024-11-20 15:30:00,331.72,333.14,331.51,333.0,156401.0,329.6561,331.0672,329.4474,330.9281,156401.0
2024-11-21 09:30:00,327.17,328.0,320.17,322.84,271135.0,325.1344,325.9592,318.1779,320.8313,271135.0
2024-11-21 10:00:00,322.63,327.57,322.45,325.87,140503.0,320.6226,325.5319,320.4438,323.8425,140503.0
2024-11-21 10:30:00,325.94,327.55,325.38,326.36,68123.0,323.912,325.512,323.3555,324.3294,68123.0
2024-11-21 11:00:00,326.25,327.46,325.92,327.06,67720.0,324.2201,325.4226,323.8922,325.0251,67720.0
2024-11-21 11:30:00,326.98,327.15,325.96,326.36,70206.0,324.9456,325.1145,323.9319,324.3294,70206.0
2024-11-21 12:00:00,326.31,327.15,326.18,327.0,26184.0,324.2797,325.1145,324.1506,324.9654,26184.0
2024-11-21 12:30:00,326.86,327.13,326.06,326.84,38666.0,324.8263,325.0946,324.0313,324.8064,38666.0
2024-11-21 13:00:00,326.92,330.22,326.68,330.22,38725.0,324.8859,328.1654,324.6474,328.1654,38725.0
2024-11-21 13:30:00,330.17,331.65,329.77,330.81,86151.0,328.1157,329.5865,327.7182,328.7517,86151.0
2024-11-21 14:00:00,330.66,332.81,330.66,332.27,44508.0,328.6027,330.7393,328.6027,330.2027,44508.0
2024-11-21 14:30:00,332.27,332.48,331.0,332.26,43285.0,330.2027,330.4114,328.9406,330.1927,43285.0
2024-11-21 15:00:00,332.09,332.69,331.27,331.75,33227.0,330.0238,330.62,329.2089,329.6859,33227.0
2024-11-21 15:30:00,331.83,332.57,330.72,332.25,139597.0,329.7654,330.5008,328.6623,330.1828,139597.0
2024-11-22 09:30:00,328.0,329.65,323.48,323.71,173987.0,325.9592,327.599,321.4673,321.6959,173987.0
2024-11-22 10:00:00,323.71,326.09,320.08,324.82,249406.0,321.6959,324.0611,318.0885,322.799,249406.0
2024-11-22 10:30:00,325.05,326.3,324.69,325.68,44257.0,323.0276,324.2698,322.6698,323.6537,44257.0
2024-11-22 11:00:00,325.87,326.31,324.77,325.12,72317.0,323.8425,324.2797,322.7493,323.0971,72317.0
2024-11-22 11:30:00,325.17,325.5,324.29,324.82,58475.0,323.1468,323.4748,322.2723,322.799,58475.0
2024-11-22 12:00:00,324.91,326.04,324.8,325.81,100387.0,322.8885,324.0114,322.7791,323.7829,100387.0
2024-11-22 12:30:00,325.76,325.76,324.94,325.3,37085.0,323.7332,323.7332,322.9183,323.276,37085.0
2024-11-22 13:00:00,325.24,326.7,325.2,326.45,31827.0,323.2164,324.6673,323.1766,324.4189,31827.0
2024-11-22 13:30:00,326.58,326.97,325.57,325.78,48574.0,324.5481,324.9356,323.5443,323.753,48574.0
2024-11-22 14:00:00,325.82,326.08,325.07,325.5,75704.0,323.7928,324.0512,323.0475,323.4748,75704.0
2024-11-22 14:30:00,325.5,325.68,324.07,324.54,67962.0,323.4748,323.6537,322.0537,322.5208,67962.0
2024-11-22 15:00:00,324.46,325.16,324.01,324.88,62056.0,322.4413,323.1369,321.9941,322.8586,62056.0
2024-11-22 15:30:00,325.0,325.33,324.45,324.82,159023.0,322.9779,323.3058,322.4313,322.799,159023.0
2024-11-25 09:30:00,320.33,326.97,319.49,325.63,295901.0,318.3369,324.9356,317.5022,323.604,295901.0
2024-11-25 10:00:00,325.31,326.96,324.42,326.6,109278.0,323.286,324.9257,322.4015,324.5679,109278.0
2024-11-25 10:30:00,326.6,327.47,325.18,326.14,72233.0,324.5679,325.4325,323.1568,324.1108,72233.0
2024-11-25 11:00:00,326.16,326.95,325.99,326.5,35942.0,324.1307,324.9158,323.9617,324.4686,35942.0
2024-11-25 11:30:00,326.68,326.72,325.11,325.11,37043.0,324.6474,324.6872,323.0872,323.0872,37043.0
2024-11-25 12:00:00,325.44,325.77,324.7,324.74,64439.0,323.4152,323.7431,322.6798,322.7195,64439.0
2024-11-25 12:30:00,324.76,325.05,324.05,324.8,72072.0,322.7394,323.0276,322.0338,322.7791,72072.0
2024-11-25 13:00:00,324.8,325.45,324.72,325.1,34606.0,322.7791,323.4251,322.6996,323.0773,34606.0
2024-11-25 13:30:00,325.1,326.23,325.08,325.71,48836.0,323.0773,324.2002,323.0574,323.6835,48836.0
2024-11-25 14:00:00,325.77,325.77,325.05,325.26,56150.0,323.7431,323.7431,323.0276,323.2363,56150.0
2024-11-25 14:30:00,325.26,326.29,324.93,325.69,45154.0,323.2363,324.2599,322.9083,323.6636,45154.0
2024-11-25 15:00:00,325.78,325.92,325.12,325.17,47491.0,323.753,323.8922,323.0971,323.1468,47491.0
2024-11-25 15:30:00,325.11,325.63,324.47,325.44,223575.0,323.0872,323.604,322.4512,323.4152,223575.0
2024-11-26 09:30:00,327.04,328.85,323.8,327.17,68878.0,325.0052,326.8039,321.7854,325.1344,68878.0
2024-11-26 10:00:00,327.11,328.17,326.78,327.25,53633.0,325.0748,326.1282,324.7468,325.2139,53633.0
2024-11-26 10:30:00,327.25,328.3,326.43,328.14,28724.0,325.2139,326.2574,324.399,326.0984,28724.0
2024-11-26 11:00:00,327.99,329.69,327.59,329.19,44047.0,325.9493,327.6387,325.5518,327.1418,44047.0
2024-11-26 11:30:00,328.99,329.5,328.14,328.25,38412.0,326.9431,327.4499,326.0984,326.2077,38412.0
2024-11-26 12:00:00,328.13,328.66,327.54,328.26,18627.0,326.0884,326.6151,325.5021,326.2176,18627.0
2024-11-26 12:30:00,328.32,328.46,327.89,328.0,33460.0,326.2772,326.4164,325.8499,325.9592,33460.0
2024-11-26 13:00:00,327.99,328.19,327.51,328.0,11628.0,325.9493,326.148,325.4723,325.9592,11628.0
2024-11-26 13:30:00,327.97,329.69,327.88,329.68,37846.0,325.9294,327.6387,325.84,327.6288,37846.0
2024-11-26 14:00:00,329.68,330.31,329.49,330.22,20822.0,327.6288,328.2549,327.44,328.1654,20822.0
2024-11-26 14:30:00,330.26,330.26,329.45,330.02,23277.0,328.2052,328.2052,327.4002,327.9667,23277.0
2024-11-26 15:00:00,330.03,330.09,329.02,329.03,22282.0,327.9766,328.0362,326.9729,326.9828,22282.0
2024-11-26 15:30:00,329.07,329.59,328.43,328.94,85949.0,327.0226,327.5393,326.3866,326.8934,85949.0
2024-11-27 09:30:00,328.86,331.99,328.01,329.19,48005.0,326.8139,329.9244,325.9692,327.1418,48005.0
2024-11-27 10:00:00,329.1,329.95,328.32,329.82,37298.0,327.0524,327.8971,326.2772,327.7679,37298.0
2024-11-27 10:30:00,329.86,330.23,327.32,327.93,23679.0,327.8077,328.1754,325.2835,325.8897,23679.0
2024-11-27 11:00:00,327.97,328.29,326.51,326.69,33608.0,325.9294,326.2474,324.4785,324.6574,33608.0
2024-11-27 11:30:00,326.72,328.44,326.34,328.15,22446.0,324.6872,326.3965,324.3096,326.1083,22446.0
2024-11-27 12:00:00,328.17,328.88,328.03,328.2,9347.0,326.1282,326.8338,325.989,326.158,9347.0
2024-11-27 12:30:00,328.31,328.31,327.34,327.38,15454.0,326.2673,326.2673,325.3033,325.3431,15454.0
2024-11-27 13:00:00,327.34,327.41,326.75,326.78,8452.0,325.3033,325.3729,324.717,324.7468,8452.0
2024-11-27 13:30:00,326.96,327.26,326.69,327.06,11836.0,324.9257,325.2238,324.6574,325.0251,11836.0
2024-11-27 14:00:00,327.12,327.41,326.11,326.19,20412.0,325.0847,325.3729,324.081,324.1605,20412.0
2024-11-27 14:30:00,326.22,326.48,325.81,325.83,20229.0,324.1903,324.4487,323.7829,323.8027,20229.0
2024-11-27 15:00:00,325.92,326.01,324.93,325.88,33990.0,323.8922,323.9816,322.9083,323.8524,33990.0
2024-11-27 15:30:00,325.87,326.43,325.33,325.35,74440.0,323.8425,324.399,323.3058,323.3257,74440.0
2024-11-29 09:30:00,324.5,327.49,323.99,325.32,62018.0,322.481,325.4524,321.9742,323.2959,62018.0
2024-11-29 10:00:00,325.5,326.27,323.99,324.8,30981.0,323.4748,324.24,321.9742,322.7791,30981.0
2024-11-29 10:30:00,324.96,327.4,324.77,326.64,51374.0,322.9381,325.363,322.7493,324.6077,51374.0
2024-11-29 11:00:00,326.71,327.63,326.66,327.12,29699.0,324.6773,325.5915,324.6276,325.0847,29699.0
2024-11-29 11:30:00,327.07,327.36,326.6,327.05,22868.0,325.035,325.3232,324.5679,325.0151,22868.0
2024-11-29 12:00:00,327.06,327.85,327.05,327.35,29403.0,325.0251,325.8102,325.0151,325.3133,29403.0
2024-11-29 12:30:00,327.41,327.76,326.91,327.28,59970.0,325.3729,325.7207,324.876,325.2437,59970.0
2024-12-02 09:30:00,326.46,327.54,325.49,327.25,59217.0,324.4288,325.5021,323.4648,325.2139,59217.0
2024-12-02 10:00:00,327.24,329.98,326.9,328.25,53805.0,325.204,327.9269,324.8661,326.2077,53805.0
2024-12-02 10:30:00,328.36,328.98,327.45,328.61,21129.0,326.317,326.9331,325.4126,326.5654,21129.0
2024-12-02 11:00:00,328.25,328.64,327.37,328.53,36295.0,326.2077,326.5952,325.3331,326.4859,36295.0
2024-12-02 11:30:00,328.53,329.88,328.21,329.57,26548.0,326.4859,327.8275,326.1679,327.5195,26548.0
2024-12-02 12:00:00,329.59,329.69,328.4,329.08,45114.0,327.5393,327.6387,326.3567,327.0325,45114.0
2024-12-02 12:30:00,329.13,330.26,329.13,329.91,36012.0,327.0822,328.2052,327.0822,327.8573,36012.0
2024-12-02 13:00:00,329.86,330.38,329.21,330.38,25820.0,327.8077,328.3244,327.1617,328.3244,25820.0
2024-12-02 13:30:00,330.26,330.8,329.92,330.11,38980.0,328.2052,328.7418,327.8673,328.0561,38980.0
2024-12-02 14:00:00,330.09,330.41,329.17,329.24,40257.0,328.0362,328.3542,327.1219,327.1915,40257.0
2024-12-02 14:30:00,329.2,329.23,328.01,328.39,34482.0,327.1518,327.1816,325.9692,326.3468,34482.0
2024-12-02 15:00:00,328.36,328.64,327.9,328.57,27268.0,326.317,326.5952,325.8598,326.5257,27268.0
2024-12-02 15:30:00,328.57,328.58,327.57,327.72,121229.0,326.5257,326.5356,325.5319,325.681,121229.0
2024-12-03 09:30:00,330.57,333.04,326.59,326.87,72925.0,328.5132,330.9679,324.558,324.8363,72925.0
2024-12-03 10:00:00,326.8,327.04,325.6,326.41,35623.0,324.7667,325.0052,323.5742,324.3791,35623.0
2024-12-03 10:30:00,326.71,327.48,326.24,327.2,27072.0,324.6773,325.4425,324.2102,325.1642,27072.0
2024-12-03 11:00:00,326.96,327.57,326.41,326.81,25167.0,324.9257,325.5319,324.3791,324.7766,25167.0
2024-12-03 11:30:00,326.84,327.33,326.22,327.05,22111.0,324.8064,325.2934,324.1903,325.0151,22111.0
2024-12-03 12:00:00,327.05,327.38,326.63,326.83,21761.0,325.0151,325.3431,324.5978,324.7965,21761.0
2024-12-03 12:30:00,326.93,327.66,326.72,327.15,14874.0,324.8959,325.6213,324.6872,325.1145,14874.0
2024-12-03 13:00:00,327.09,328.28,327.09,327.97,17329.0,325.0549,326.2375,325.0549,325.9294,17329.0
2024-12-03 13:30:00,328.11,328.35,327.25,327.42,27878.0,326.0685,326.307,325.2139,325.3828,27878.0
2024-12-03 14:00:00,327.42,328.21,327.31,327.89,27054.0,325.3828,326.1679,325.2735,325.8499,27054.0
2024-12-03 14:30:00,327.89,328.58,327.73,328.06,28861.0,325.8499,326.5356,325.6909,326.0189,28861.0
2024-12-03 15:00:00,328.06,328.07,327.4,327.66,28663.0,326.0189,326.0288,325.363,325.6213,28663.0
2024-12-03 15:30:00,327.65,327.65,326.63,327.07,116320.0,325.6114,325.6114,324.5978,325.035,116320.0
2024-12-04 09:30:00,327.0,328.44,325.41,326.6,72374.0,324.9654,326.3965,323.3853,324.5679,72374.0
2024-12-04 10:00:00,326.68,327.38,325.53,325.53,59459.0,324.6474,325.3431,323.5046,323.5046,59459.0
2024-12-04 10:30:00,325.37,325.37,323.67,324.09,41360.0,323.3456,323.3456,321.6562,322.0736,41360.0
2024-12-04 11:00:00,324.22,325.23,323.97,325.02,34298.0,322.2027,323.2065,321.9543,322.9978,34298.0
2024-12-04 11:30:00,324.99,326.1,324.91,325.84,22564.0,322.968,324.071,322.8885,323.8127,22564.0
2024-12-04 12:00:00,325.88,326.05,325.29,325.56,21970.0,323.8524,324.0214,323.2661,323.5344,21970.0
2024-12-04 12:30:00,325.53,325.85,325.12,325.7,27178.0,323.5046,323.8226,323.0971,323.6735,27178.0
2024-12-04 13:00:00,325.61,325.69,324.67,324.87,86769.0,323.5841,323.6636,322.6499,322.8487,86769.0
2024-12-04 13:30:00,324.98,325.34,323.96,324.51,50789.0,322.958,323.3158,321.9444,322.4909,50789.0
2024-12-04 14:00:00,324.5,324.95,323.87,324.61,57447.0,322.481,322.9282,321.8549,322.5903,57447.0
2024-12-04 14:30:00,324.61,325.25,324.14,324.7,47094.0,322.5903,323.2263,322.1232,322.6798,47094.0
2024-12-04 15:00:00,324.65,324.85,324.22,324.53,51264.0,322.6301,322.8288,322.2027,322.5108,51264.0
2024-12-04 15:30:00,324.48,324.98,323.71,324.0,187751.0,322.4611,322.958,321.6959,321.9841,187751.0
2024-12-05 09:30:00,324.47,325.41,322.25,324.5,58625.0,322.4512,323.3853,320.245,322.481,58625.0
2024-12-05 10:00:00,324.5,325.51,322.81,323.55,182667.0,322.481,323.4847,320.8015,321.5369,182667.0
2024-12-05 10:30:00,323.24,323.61,322.7,322.8,26979.0,321.2288,321.5965,320.6922,320.7916,26979.0
2024-12-05 11:00:00,322.7,323.99,322.7,323.43,23010.0,320.6922,321.9742,320.6922,321.4177,23010.0
2024-12-05 11:30:00,323.56,325.13,323.31,324.31,37782.0,321.5469,323.1071,321.2984,322.2922,37782.0
2024-12-05 12:00:00,324.56,324.72,323.03,323.03,18989.0,322.5406,322.6996,321.0201,321.0201,18989.0
2024-12-05 12:30:00,323.0,323.0,322.14,322.61,23472.0,320.9903,320.9903,320.1357,320.6028,23472.0
2024-12-05 13:00:00,322.61,322.81,321.57,322.16,35713.0,320.6028,320.8015,319.5692,320.1556,35713.0
2024-12-05 13:30:00,322.16,322.22,320.26,320.85,30530.0,320.1556,320.2152,318.2674,318.8537,30530.0
2024-12-05 14:00:00,320.7,321.0,320.11,320.36,39618.0,318.7046,319.0028,318.1183,318.3668,39618.0
2024-12-05 14:30:00,320.18,320.62,319.71,320.3,39855.0,318.1879,318.6251,317.7208,318.3071,39855.0
2024-12-05 15:00:00,320.09,320.55,319.56,319.56,33483.0,318.0984,318.5556,317.5717,317.5717,33483.0
2024-12-05 15:30:00,319.84,320.65,319.28,320.02,81835.0,317.85,318.655,317.2935,318.0289,81835.0
2024-12-06 09:30:00,321.84,324.68,319.0,321.29,47800.0,319.8376,322.6599,317.0152,319.291,47800.0
2024-12-06 10:00:00,321.52,322.34,320.01,320.52,53795.0,319.5195,320.3344,318.0189,318.5258,53795.0
2024-12-06 10:30:00,320.51,320.88,319.29,320.04,59670.0,318.5158,318.8835,317.3034,318.0488,59670.0
2024-12-06 11:00:00,320.04,320.04,318.0,318.13,54425.0,318.0488,318.0488,316.0214,316.1506,54425.0
2024-12-06 11:30:00,318.25,319.11,318.09,318.88,41022.0,316.2699,317.1245,316.1109,316.896,41022.0
2024-12-06 12:00:00,318.88,318.88,317.67,317.74,51784.0,316.896,316.896,315.6935,315.7631,51784.0
2024-12-06 12:30:00,317.91,318.5,317.63,317.75,33297.0,315.932,316.5183,315.6537,315.773,33297.0
2024-12-06 13:00:00,317.8,317.98,317.09,317.12,30734.0,315.8227,316.0016,315.1171,315.1469,30734.0
2024-12-06 13:30:00,317.41,318.06,317.28,317.67,28893.0,315.4351,316.0811,315.3059,315.6935,28893.0
2024-12-06 14:00:00,317.69,317.69,315.69,316.0,36881.0,315.7134,315.7134,313.7258,314.0339,36881.0
2024-12-06 14:30:00,316.13,317.02,315.97,317.02,32822.0,314.1631,315.0475,314.0041,315.0475,32822.0
2024-12-06 15:00:00,317.1,317.62,317.07,317.16,34699.0,315.127,315.6438,315.0972,315.1867,34699.0
2024-12-06 15:30:00,317.12,320.06,316.83,319.71,148675.0,315.1469,318.0686,314.8587,317.7208,148675.0
2024-12-09 09:30:00,320.0,321.8,317.4,320.48,53304.0,318.009,319.7978,315.4252,318.486,53304.0
2024-12-09 10:00:00,320.52,321.55,319.6,321.44,52194.0,318.5258,319.5494,317.6115,319.44,52194.0
2024-12-09 10:30:00,321.46,323.52,320.93,321.59,50548.0,319.4599,321.5071,318.9332,319.5891,50548.0
2024-12-09 11:00:00,321.68,321.68,320.6,320.75,26993.0,319.6785,319.6785,318.6053,318.7543,26993.0
2024-12-09 11:30:00,320.74,321.38,319.11,319.16,101412.0,318.7444,319.3804,317.1245,317.1742,101412.0
2024-12-09 12:00:00,319.1,319.32,318.55,319.07,21615.0,317.1146,317.3332,316.568,317.0848,21615.0
2024-12-09 12:30:00,319.13,320.18,319.06,319.5,36374.0,317.1444,318.1879,317.0749,317.5121,36374.0
2024-12-09 13:00:00,319.5,320.08,318.78,319.9,37615.0,317.5121,318.0885,316.7966,317.9096,37615.0
2024-12-09 13:30:00,319.91,320.22,319.18,320.04,22505.0,317.9196,318.2276,317.1941,318.0488,22505.0
2024-12-09 14:00:00,320.2,320.33,319.31,319.56,38760.0,318.2078,318.3369,317.3233,317.5717,38760.0
2024-12-09 14:30:00,319.57,319.69,318.61,318.61,21827.0,317.5817,317.7009,316.6277,316.6277,21827.0
2024-12-09 15:00:00,318.6,318.84,317.91,318.48,31921.0,316.6177,316.8562,315.932,316.4985,31921.0
2024-12-09 15:30:00,318.48,319.14,317.93,318.51,109403.0,316.4985,317.1544,315.9519,316.5283,109403.0
2024-12-10 09:30:00,318.0,318.0,311.49,313.28,57956.0,316.0214,316.0214,309.5519,311.3308,57956.0
2024-12-10 10:00:00,313.29,315.23,312.23,314.19,37940.0,311.3408,313.2687,310.2873,312.2352,37940.0
2024-12-10 10:30:00,314.19,318.26,314.18,318.23,41972.0,312.2352,316.2798,312.2252,316.25,41972.0
2024-12-10 11:00:00,318.41,319.41,317.09,318.93,30170.0,316.4289,317.4227,315.1171,316.9457,30170.0
2024-12-10 11:30:00,319.16,319.75,318.31,319.22,27646.0,317.1742,317.7606,316.3295,317.2339,27646.0
2024-12-10 12:00:00,319.22,319.74,318.32,319.26,21839.0,317.2339,317.7506,316.3395,317.2736,21839.0
2024-12-10 12:30:00,318.98,319.73,318.52,318.52,19394.0,316.9953,317.7407,316.5382,316.5382,19394.0
2024-12-10 13:00:00,318.48,318.91,318.31,318.63,11802.0,316.4985,316.9258,316.3295,316.6475,11802.0
2024-12-10 13:30:00,318.63,319.5,318.51,319.08,22000.0,316.6475,317.5121,316.5283,317.0947,22000.0
2024-12-10 14:00:00,319.19,319.2,318.57,318.81,19011.0,317.204,317.214,316.5879,316.8264,19011.0
2024-12-10 14:30:00,318.87,319.78,318.86,319.67,15525.0,316.886,317.7904,316.8761,317.6811,15525.0
2024-12-10 15:00:00,319.54,319.6,318.65,318.65,22307.0,317.5519,317.6115,316.6674,316.6674,22307.0
2024-12-10 15:30:00,318.64,318.94,315.93,316.97,132278.0,316.6575,316.9556,313.9643,314.9979,132278.0
2024-12-11 09:30:00,318.0,318.94,315.44,315.74,42103.0,316.0214,316.9556,313.4774,313.7755,42103.0
2024-12-11 10:00:00,315.63,317.0,314.87,315.72,46706.0,313.6662,315.0277,312.9109,313.7556,46706.0
2024-12-11 10:30:00,315.58,316.73,315.16,315.85,19799.0,313.6165,314.7593,313.1991,313.8848,19799.0
2024-12-11 11:00:00,315.85,315.92,314.3,314.93,30007.0,313.8848,313.9544,312.3445,312.9705,30007.0
2024-12-11 11:30:00,314.99,316.85,314.8,316.29,18823.0,313.0302,314.8786,312.8414,314.3221,18823.0
2024-12-11 12:00:00,316.27,317.65,316.12,316.49,16805.0,314.3022,315.6736,314.1531,314.5208,16805.0
2024-12-11 12:30:00,316.54,316.58,315.83,315.83,7677.0,314.5705,314.6103,313.8649,313.8649,7677.0
2024-12-11 13:00:00,315.83,316.49,315.66,316.49,14908.0,313.8649,314.5208,313.696,314.5208,14908.0
2024-12-11 13:30:00,316.61,317.4,316.34,316.5,18233.0,314.6401,315.4252,314.3718,314.5308,18233.0
2024-12-11 14:00:00,316.54,317.46,316.54,317.46,24189.0,314.5705,315.4848,314.5705,315.4848,24189.0
2024-12-11 14:30:00,317.46,317.86,316.95,317.28,15994.0,315.4848,315.8823,314.978,315.3059,15994.0
2024-12-11 15:00:00,316.91,317.28,316.14,316.65,16528.0,314.9382,315.3059,314.173,314.6798,16528.0
2024-12-11 15:30:00,316.45,317.12,314.95,315.19,105010.0,314.4811,315.1469,312.9904,313.2289,105010.0
2024-12-12 09:30:00,315.0,318.34,314.41,316.92,65918.0,313.0401,316.3593,312.4538,314.9482,65918.0
2024-12-12 10:00:00,317.12,317.21,315.34,315.98,68677.0,315.1469,315.2364,313.378,314.014,68677.0
2024-12-12 10:30:00,315.98,316.67,315.16,316.29,64777.0,314.014,314.6997,313.1991,314.3221,64777.0
2024-12-12 11:00:00,316.14,316.95,315.75,316.31,66084.0,314.173,314.978,313.7854,314.342,66084.0
2024-12-12 11:30:00,316.04,316.71,315.2,315.31,56154.0,314.0736,314.7395,313.2389,313.3482,56154.0
2024-12-12 12:00:00,315.17,315.33,314.45,314.62,23176.0,313.2091,313.3681,312.4935,312.6625,23176.0
2024-12-12 12:30:00,314.61,314.67,313.33,314.31,33043.0,312.6525,312.7122,311.3805,312.3544,33043.0
2024-12-12 13:00:00,314.17,314.38,312.57,312.65,54136.0,312.2153,312.424,310.6252,310.7047,54136.0
2024-12-12 13:30:00,312.83,313.0,310.82,310.9,46602.0,310.8836,311.0526,308.8861,308.9656,46602.0
2024-12-12 14:00:00,310.84,312.61,310.5,311.41,101065.0,308.906,310.665,308.5681,309.4724,101065.0
2024-12-12 14:30:00,311.32,312.65,311.06,312.07,44731.0,309.383,310.7047,309.1246,310.1283,44731.0
2024-12-12 15:00:00,311.92,312.52,310.84,310.87,78632.0,309.9793,310.5755,308.906,308.9358,78632.0
2024-12-12 15:30:00,310.89,312.08,310.6,312.0,175671.0,308.9557,310.1383,308.6675,310.0588,175671.0
2024-12-13 09:30:00,312.0,313.67,311.25,312.47,97164.0,310.7106,312.3737,309.9637,311.1787,97164.0
2024-12-13 10:00:00,312.6,313.28,311.98,312.81,55403.0,311.3082,311.9853,310.6907,311.5173,55403.0
2024-12-13 10:30:00,312.82,313.15,311.29,312.18,102337.0,311.5272,311.8559,310.0036,310.8899,102337.0
2024-12-13 11:00:00,312.39,314.25,312.24,313.79,34240.0,311.099,312.9513,310.9496,312.4932,34240.0
2024-12-13 11:30:00,313.47,314.63,313.02,314.63,26090.0,312.1746,313.3298,311.7264,313.3298,26090.0
2024-12-13 12:00:00,314.46,314.69,313.5,314.1,30789.0,313.1605,313.3895,312.2044,312.802,30789.0
2024-12-13 12:30:00,313.93,314.1,312.93,313.37,35820.0,312.6327,312.802,311.6368,312.075,35820.0
2024-12-13 13:00:00,313.22,314.07,313.04,313.96,27283.0,311.9256,312.7721,311.7463,312.6625,27283.0
2024-12-13 13:30:00,313.93,314.1,313.35,313.78,18673.0,312.6327,312.802,312.0551,312.4833,18673.0
2024-12-13 14:00:00,313.75,314.34,313.6,313.8,24475.0,312.4534,313.041,312.304,312.5032,24475.0
2024-12-13 14:30:00,313.8,314.99,313.78,314.41,24317.0,312.5032,313.6883,312.4833,313.1107,24317.0
2024-12-13 15:00:00,314.51,314.58,313.69,313.75,39921.0,313.2103,313.28,312.3937,312.4534,39921.0
2024-12-13 15:30:00,313.75,314.59,313.57,313.96,102228.0,312.4534,313.2899,312.2741,312.6625,102228.0
2024-12-16 09:30:00,312.63,317.08,311.28,314.87,95657.0,311.338,315.7696,309.9936,313.5688,95657.0
2024-12-16 10:00:00,314.85,316.16,313.72,314.89,89551.0,313.5489,314.8534,312.4235,313.5887,89551.0
2024-12-16 10:30:00,314.63,314.99,312.62,313.57,79607.0,313.3298,313.6883,311.3281,312.2741,79607.0
2024-12-16 11:00:00,313.13,314.85,312.28,314.85,90702.0,311.836,313.5489,310.9895,313.5489,90702.0
2024-12-16 11:30:00,314.69,314.84,313.2,314.09,96367.0,313.3895,313.5389,311.9057,312.792,96367.0
2024-12-16 12:00:00,313.86,314.46,313.32,314.38,32939.0,312.563,313.1605,312.0252,313.0808,32939.0
2024-12-16 12:30:00,314.25,314.57,313.31,313.55,53769.0,312.9513,313.27,312.0152,312.2542,53769.0
2024-12-16 13:00:00,313.32,314.31,313.29,313.35,21468.0,312.0252,313.0111,311.9953,312.0551,21468.0
2024-12-16 13:30:00,313.4,314.04,313.19,313.69,22305.0,312.1049,312.7422,311.8957,312.3937,22305.0
2024-12-16 14:00:00,313.81,313.96,312.23,312.65,48497.0,312.5132,312.6625,310.9397,311.358,48497.0
2024-12-16 14:30:00,312.29,312.66,311.27,311.66,27657.0,310.9994,311.3679,309.9837,310.372,27657.0
2024-12-16 15:00:00,311.39,312.22,311.2,311.61,54200.0,310.1032,310.9297,309.9139,310.3222,54200.0
2024-12-16 15:30:00,311.61,311.79,308.61,309.53,238217.0,310.3222,310.5015,307.3346,308.2508,238217.0
2024-12-17 09:30:00,307.33,310.26,306.3,307.65,51912.0,306.0599,308.9778,305.0342,306.3786,51912.0
2024-12-17 10:00:00,307.61,309.46,307.0,308.48,44520.0,306.3388,308.1811,305.7313,307.2052,44520.0
2024-12-17 10:30:00,308.12,308.38,306.1,306.1,144317.0,306.8467,307.1056,304.835,304.835,144317.0
2024-12-17 11:00:00,306.42,308.1,306.17,307.27,38824.0,305.1537,306.8268,304.9047,306.0002,38824.0
2024-12-17 11:30:00,307.36,308.31,307.12,308.15,54161.0,306.0898,307.0359,305.8508,306.8765,54161.0
2024-12-17 12:00:00,308.15,308.5,307.3,307.3,19434.0,306.8765,307.2251,306.0301,306.0301,19434.0
2024-12-17 12:30:00,307.42,308.01,307.22,307.88,33832.0,306.1496,306.7371,305.9504,306.6077,33832.0
2024-12-17 13:00:00,307.88,308.16,307.25,307.97,30635.0,306.6077,306.8865,305.9803,306.6973,30635.0
2024-12-17 13:30:00,307.91,307.94,307.34,307.57,31672.0,306.6375,306.6674,306.0699,306.2989,31672.0
2024-12-17 14:00:00,307.53,307.6,303.76,304.48,67264.0,306.2591,306.3288,302.5047,303.2217,67264.0
2024-12-17 14:30:00,304.59,305.56,304.59,305.33,58657.0,303.3313,304.2973,303.3313,304.0682,58657.0
2024-12-17 15:00:00,305.11,306.33,304.98,306.05,55438.0,303.8491,305.0641,303.7196,304.7852,55438.0
2024-12-17 15:30:00,306.19,307.94,306.0,307.73,174859.0,304.9246,306.6674,304.7354,306.4583,174859.0
2024-12-18 09:30:00,309.31,309.77,306.56,306.93,71300.0,308.0318,308.4899,305.2931,305.6616,71300.0
2024-12-18 10:00:00,306.91,307.59,305.52,306.09,44932.0,305.6417,306.3189,304.2574,304.8251,44932.0
2024-12-18 10:30:00,306.14,306.73,305.92,306.44,49851.0,304.8749,305.4624,304.6558,305.1736,49851.0
2024-12-18 11:00:00,306.02,306.48,305.0,305.53,49906.0,304.7554,305.2134,303.7396,304.2674,49906.0
2024-12-18 11:30:00,305.36,306.07,305.14,305.6,24693.0,304.0981,304.8051,303.879,304.3371,24693.0
2024-12-18 12:00:00,305.55,305.99,305.11,305.72,43887.0,304.2873,304.7255,303.8491,304.4566,43887.0
2024-12-18 12:30:00,305.78,305.87,304.77,304.87,65364.0,304.5163,304.606,303.5105,303.6101,65364.0
2024-12-18 13:00:00,304.87,304.87,303.07,304.67,46230.0,303.6101,303.6101,301.8175,303.4109,46230.0
2024-12-18 13:30:00,304.78,305.15,304.13,304.31,35688.0,303.5205,303.8889,302.8732,303.0524,35688.0
2024-12-18 14:00:00,304.31,305.02,301.75,302.19,54670.0,303.0524,303.7595,300.503,300.9412,54670.0
2024-12-18 14:30:00,301.99,302.37,301.47,301.95,42724.0,300.742,301.1204,300.2242,300.7022,42724.0
2024-12-18 15:00:00,301.82,302.72,300.9,301.14,61623.0,300.5727,301.469,299.6565,299.8955,61623.0
2024-12-18 15:30:00,301.26,301.49,298.87,299.05,187955.0,300.015,300.2441,297.6349,297.8142,187955.0
2024-12-19 09:30:00,298.5,304.6,296.66,298.51,215088.0,297.2664,303.3412,295.434,297.2764,215088.0
2024-12-19 10:00:00,298.87,300.96,298.3,300.06,115527.0,297.6349,299.7163,297.0673,298.82,115527.0
2024-12-19 10:30:00,300.04,301.1,299.29,300.33,55422.0,298.8001,299.8557,298.0532,299.0889,55422.0
2024-12-19 11:00:00,300.33,300.33,298.59,299.38,86973.0,299.0889,299.0889,297.3561,298.1428,86973.0
2024-12-19 11:30:00,299.65,299.73,298.0,299.13,45673.0,298.4117,298.4913,296.7685,297.8938,45673.0
2024-12-19 12:00:00,298.92,300.02,298.92,299.0,77022.0,297.6847,298.7801,297.6847,297.7644,77022.0
2024-12-19 12:30:00,298.86,298.86,297.91,298.25,19481.0,297.6249,297.6249,296.6789,297.0175,19481.0
2024-12-19 13:00:00,298.25,300.14,298.25,299.83,27086.0,297.0175,298.8997,297.0175,298.5909,27086.0
2024-12-19 13:30:00,299.88,300.09,299.3,300.09,37407.0,298.6407,298.8499,298.0631,298.8499,37407.0
2024-12-19 14:00:00,300.21,300.55,299.38,299.95,24007.0,298.9694,299.308,298.1428,298.7104,24007.0
2024-12-19 14:30:00,299.92,300.72,299.25,299.25,28392.0,298.6806,299.4773,298.0133,298.0133,28392.0
2024-12-19 15:00:00,299.13,299.47,298.48,298.75,42257.0,297.8938,298.2324,297.2465,297.5154,42257.0
2024-12-19 15:30:00,298.78,299.19,297.33,297.42,275939.0,297.5453,297.9536,296.1013,296.1909,275939.0
2024-12-20 09:30:00,298.98,302.97,296.64,299.05,256291.0,297.7444,301.718,295.4141,297.8142,256291.0
2024-12-20 10:00:00,299.38,301.15,298.77,300.4,61797.0,298.1428,299.9055,297.5353,299.1586,61797.0
2024-12-20 10:30:00,300.44,302.38,300.05,301.55,68056.0,299.1984,301.1304,298.81,300.3038,68056.0
2024-12-20 11:00:00,301.49,303.84,301.08,303.19,57055.0,300.2441,302.5844,299.8358,301.937,57055.0
2024-12-20 11:30:00,303.45,304.92,303.36,304.56,68556.0,302.196,303.6599,302.1063,303.3014,68556.0
2024-12-20 12:00:00,304.45,304.65,303.37,304.65,50931.0,303.1918,303.391,302.1163,303.391,50931.0
2024-12-20 12:30:00,304.48,304.91,303.64,304.79,33959.0,303.2217,303.6499,302.3852,303.5304,33959.0
2024-12-20 13:00:00,304.73,304.73,303.16,303.16,24760.0,303.4707,303.4707,301.9072,301.9072,24760.0
2024-12-20 13:30:00,303.41,303.84,302.09,302.09,37990.0,302.1561,302.5844,300.8416,300.8416,37990.0
2024-12-20 14:00:00,302.09,303.29,301.43,303.22,63944.0,300.8416,302.0366,300.1843,301.9669,63944.0
2024-12-20 14:30:00,303.12,303.29,302.17,302.43,52222.0,301.8673,302.0366,300.9213,301.1802,52222.0
2024-12-20 15:00:00,302.43,303.04,302.25,302.78,85055.0,301.1802,301.7877,301.0009,301.5287,85055.0
2024-12-20 15:30:00,302.63,304.25,302.33,303.6,200158.0,301.3794,302.9927,301.0806,302.3454,200158.0
2024-12-23 09:30:00,302.89,304.47,300.56,301.25,58889.0,301.6383,303.2118,299.3179,300.0051,58889.0
2024-12-23 10:00:00,301.55,301.65,300.0,300.98,37954.0,300.3038,300.4034,298.7602,299.7362,37954.0
2024-12-23 10:30:00,301.14,301.35,299.61,299.77,20628.0,299.8955,300.1046,298.3718,298.5312,20628.0
2024-12-23 11:00:00,299.74,301.09,299.54,300.6,27740.0,298.5013,299.8457,298.3021,299.3577,27740.0
2024-12-23 11:30:00,300.59,301.38,300.39,301.35,12819.0,299.3478,300.1345,299.1486,300.1046,12819.0
2024-12-23 12:00:00,301.09,301.09,300.07,300.25,22818.0,299.8457,299.8457,298.8299,299.0092,22818.0
2024-12-23 12:30:00,300.25,300.74,299.89,300.74,12556.0,299.0092,299.4972,298.6507,299.4972,12556.0
2024-12-23 13:00:00,300.74,301.37,300.49,301.03,17298.0,299.4972,300.1246,299.2482,299.786,17298.0
2024-12-23 13:30:00,300.84,301.41,300.64,301.36,9238.0,299.5968,300.1644,299.3976,300.1146,9238.0
2024-12-23 14:00:00,301.41,302.34,301.13,301.13,22768.0,300.1644,301.0906,299.8856,299.8856,22768.0
2024-12-23 14:30:00,301.13,302.15,300.7,301.44,22960.0,299.8856,300.9013,299.4573,300.1943,22960.0
2024-12-23 15:00:00,301.44,302.11,301.23,301.85,21137.0,300.1943,300.8615,299.9851,300.6026,21137.0
2024-12-23 15:30:00,301.88,303.62,301.66,303.44,86460.0,300.6325,302.3653,300.4134,302.186,86460.0
2024-12-24 09:30:00,302.35,304.01,301.68,302.04,34995.0,301.1005,302.7537,300.4333,300.7918,34995.0
2024-12-24 10:00:00,302.28,303.49,302.11,302.63,19564.0,301.0308,302.2358,300.8615,301.3794,19564.0
2024-12-24 10:30:00,302.58,303.45,302.55,303.26,17084.0,301.3296,302.196,301.2997,302.0068,17084.0
2024-12-24 11:00:00,303.24,303.48,302.57,303.08,24302.0,301.9868,302.2258,301.3196,301.8275,24302.0
2024-12-24 11:30:00,303.1,303.54,302.8,303.01,12467.0,301.8474,302.2856,301.5487,301.7578,12467.0
2024-12-24 12:00:00,303.13,303.62,303.02,303.47,10965.0,301.8773,302.3653,301.7677,302.2159,10965.0
2024-12-24 12:30:00,303.57,304.59,303.27,304.56,35511.0,302.3155,303.3313,302.0167,303.3014,35511.0
2024-12-26 09:30:00,303.82,305.47,303.0,303.32,26948.0,302.5644,304.2076,301.7478,302.0665,26948.0
2024-12-26 10:00:00,303.12,304.44,302.89,303.5,32139.0,301.8673,303.1819,301.6383,302.2458,32139.0
2024-12-26 10:30:00,303.55,303.59,303.04,303.45,13443.0,302.2956,302.3354,301.7877,302.196,13443.0
2024-12-26 11:00:00,303.39,303.96,303.39,303.53,10471.0,302.1362,302.7039,302.1362,302.2756,10471.0
2024-12-26 11:30:00,303.66,303.74,303.3,303.3,10850.0,302.4051,302.4848,302.0466,302.0466,10850.0
2024-12-26 12:00:00,303.37,303.46,302.77,303.0,9835.0,302.1163,302.2059,301.5188,301.7478,9835.0
2024-12-26 12:30:00,302.9,303.1,302.64,302.75,9508.0,301.6482,301.8474,301.3893,301.4989,9508.0
2024-12-26 13:00:00,302.61,303.02,302.34,302.85,10216.0,301.3594,301.7677,301.0906,301.5985,10216.0
2024-12-26 13:30:00,302.82,302.9,302.16,302.28,13056.0,301.5686,301.6482,300.9113,301.0308,13056.0
2024-12-26 14:00:00,302.08,302.43,301.8,302.25,21181.0,300.8316,301.1802,300.5528,301.0009,21181.0
2024-12-26 14:30:00,302.21,302.78,302.11,302.59,18547.0,300.9611,301.5287,300.8615,301.3395,18547.0
2024-12-26 15:00:00,302.45,302.62,302.17,302.36,15675.0,301.2001,301.3694,300.9213,301.1105,15675.0
2024-12-26 15:30:00,302.37,303.31,302.17,302.77,79301.0,301.1204,302.0566,300.9213,301.5188,79301.0
2024-12-27 09:30:00,300.0,303.6,299.33,302.93,42039.0,298.7602,302.3454,298.093,301.6781,42039.0
2024-12-27 10:00:00,303.09,304.28,301.83,301.89,44014.0,301.8375,303.0225,300.5827,300.6424,44014.0
2024-12-27 10:30:00,301.96,304.0,301.83,303.68,61969.0,300.7121,302.7437,300.5827,302.425,61969.0
2024-12-27 11:00:00,303.68,303.94,302.48,303.16,51656.0,302.425,302.6839,301.23,301.9072,51656.0
2024-12-27 11:30:00,303.14,303.38,301.52,301.76,40259.0,301.8873,302.1263,300.2739,300.513,40259.0
2024-12-27 12:00:00,301.74,302.16,301.39,301.39,8321.0,300.493,300.9113,300.1445,300.1445,8321.0
2024-12-27 12:30:00,301.36,301.5,300.8,301.43,11786.0,300.1146,300.254,299.5569,300.1843,11786.0
2024-12-27 13:00:00,301.48,301.68,301.18,301.4,7611.0,300.2341,300.4333,299.9354,300.1544,7611.0
2024-12-27 13:30:00,301.18,301.82,301.06,301.79,9029.0,299.9354,300.5727,299.8158,300.5428,9029.0
2024-12-27 14:00:00,301.72,302.34,301.51,301.97,13509.0,300.4731,301.0906,300.264,300.7221,13509.0
2024-12-27 14:30:00,301.54,302.48,301.37,302.33,24657.0,300.2939,301.23,300.1246,301.0806,24657.0
2024-12-27 15:00:00,302.37,302.57,301.63,302.11,34527.0,301.1204,301.3196,300.3835,300.8615,34527.0
2024-12-27 15:30:00,302.13,303.19,301.79,302.73,117086.0,300.8814,301.937,300.5428,301.4789,117086.0
2024-12-30 09:30:00,300.39,303.0,297.38,297.8,69901.0,299.1486,301.7478,296.1511,296.5693,69901.0
2024-12-30 10:00:00,297.88,298.02,296.73,297.39,36822.0,296.649,296.7884,295.5037,296.161,36822.0
2024-12-30 10:30:00,297.3,297.8,296.9,297.73,28074.0,296.0714,296.5693,295.673,296.4996,28074.0
2024-12-30 11:00:00,297.68,298.46,297.43,298.22,18739.0,296.4498,297.2266,296.2008,296.9876,18739.0
2024-12-30 11:30:00,298.3,298.96,298.19,298.92,14531.0,297.0673,297.7245,296.9577,297.6847,14531.0
2024-12-30 12:00:00,298.75,299.38,298.59,299.02,18967.0,297.5154,298.1428,297.3561,297.7843,18967.0
2024-12-30 12:30:00,299.07,299.61,298.47,299.23,18176.0,297.8341,298.3718,297.2366,297.9934,18176.0
2024-12-30 13:00:00,299.02,299.56,298.69,299.22,12347.0,297.7843,298.322,297.4556,297.9835,12347.0
2024-12-30 13:30:00,299.14,299.66,298.82,299.4,14804.0,297.9038,298.4216,297.5851,298.1627,14804.0
2024-12-30 14:00:00,299.4,299.41,298.43,298.47,27767.0,298.1627,298.1727,297.1967,297.2366,27767.0
2024-12-30 14:30:00,298.46,299.29,298.46,299.22,8557.0,297.2266,298.0532,297.2266,297.9835,8557.0
2024-12-30 15:00:00,299.26,299.39,298.48,298.49,24311.0,298.0233,298.1527,297.2465,297.2565,24311.0
2024-12-30 15:30:00,298.48,299.14,297.92,298.5,117421.0,297.2465,297.9038,296.6888,297.2664,117421.0
2024-12-31 09:30:00,299.87,302.18,299.87,300.4,50510.0,298.6308,300.9312,298.6308,299.1586,50510.0
2024-12-31 10:00:00,300.57,301.36,300.04,300.7,14811.0,299.3279,300.1146,298.8001,299.4573,14811.0
2024-12-31 10:30:00,300.55,300.66,299.49,299.83,14869.0,299.308,299.4175,298.2523,298.5909,14869.0
2024-12-31 11:00:00,299.85,299.85,298.85,298.85,13981.0,298.6108,298.6108,297.615,297.615,13981.0
2024-12-31 11:30:00,298.88,299.69,298.35,298.84,18907.0,297.6449,298.4515,297.117,297.605,18907.0
2024-12-31 12:00:00,298.72,298.9,298.28,298.51,7588.0,297.4855,297.6648,297.0473,297.2764,7588.0
2024-12-31 12:30:00,298.41,299.19,298.15,299.19,9573.0,297.1768,297.9536,296.9179,297.9536,9573.0
2024-12-31 13:00:00,299.2,299.55,298.3,298.62,11858.0,297.9635,298.3121,297.0673,297.3859,11858.0
2024-12-31 13:30:00,298.81,299.36,298.65,298.77,3756.0,297.5751,298.1229,297.4158,297.5353,3756.0
2024-12-31 14:00:00,298.65,299.75,298.59,298.97,18708.0,297.4158,298.5113,297.3561,297.7345,18708.0
2024-12-31 14:30:00,298.73,299.55,298.58,299.44,7237.0,297.4955,298.3121,297.3461,298.2025,7237.0
2024-12-31 15:00:00,299.42,299.71,299.09,299.4,11208.0,298.1826,298.4714,297.854,298.1627,11208.0
2024-12-31 15:30:00,299.54,300.35,299.25,300.26,53887.0,298.3021,299.1088,298.0133,299.0192,53887.0
2025-01-02 09:30:00,302.89,303.86,300.41,302.57,48933.0,301.6383,302.6043,299.1685,301.3196,48933.0
2025-01-02 10:00:00,302.58,303.49,301.96,302.53,42697.0,301.3296,302.2358,300.7121,301.2798,42697.0
2025-01-02 10:30:00,302.47,303.31,302.22,302.45,19328.0,301.22,302.0566,300.9711,301.2001,19328.0
2025-01-02 11:00:00,302.4,302.4,300.72,301.52,17900.0,301.1503,301.1503,299.4773,300.2739,17900.0
2025-01-02 11:30:00,301.64,301.93,300.89,301.0,19295.0,300.3935,300.6823,299.6466,299.7561,19295.0
2025-01-02 12:00:00,301.05,301.95,300.64,300.64,13444.0,299.8059,300.7022,299.3976,299.3976,13444.0
2025-01-02 12:30:00,300.85,301.54,299.93,300.93,47735.0,299.6067,300.2939,298.6905,299.6864,47735.0
2025-01-02 13:00:00,301.16,301.2,300.29,300.31,19575.0,299.9154,299.9553,299.049,299.0689,19575.0
2025-01-02 13:30:00,300.19,300.19,297.82,297.91,18482.0,298.9494,298.9494,296.5892,296.6789,18482.0
2025-01-02 14:00:00,297.84,298.21,297.65,297.9,45670.0,296.6092,296.9776,296.4199,296.6689,45670.0
2025-01-02 14:30:00,297.87,298.56,297.33,297.62,19355.0,296.639,297.3262,296.1013,296.3901,19355.0
2025-01-02 15:00:00,297.75,298.67,297.75,298.19,13645.0,296.5195,297.4357,296.5195,296.9577,13645.0
2025-01-02 15:30:00,298.07,298.76,297.48,297.76,114768.0,296.8382,297.5254,296.2506,296.5295,114768.0
2025-01-03 09:30:00,297.75,298.28,289.98,291.0,91552.0,296.5195,297.0473,288.7816,289.7974,91552.0
2025-01-03 10:00:00,290.86,294.31,290.4,294.31,107968.0,289.658,293.0937,289.1999,293.0937,107968.0
2025-01-03 10:30:00,294.29,295.78,293.81,294.46,53289.0,293.0738,294.5577,292.5958,293.2431,53289.0
2025-01-03 11:00:00,294.63,295.0,294.01,294.64,15517.0,293.4124,293.7809,292.795,293.4224,15517.0
2025-01-03 11:30:00,294.68,295.11,294.01,294.84,38984.0,293.4622,293.8904,292.795,293.6216,38984.0
2025-01-03 12:00:00,295.07,296.2,294.95,295.11,31538.0,293.8506,294.9759,293.7311,293.8904,31538.0
2025-01-03 12:30:00,295.19,296.32,295.0,295.55,24339.0,293.9701,295.0954,293.7809,294.3286,24339.0
2025-01-03 13:00:00,295.87,295.88,295.36,295.8,11724.0,294.6473,294.6573,294.1394,294.5776,11724.0
2025-01-03 13:30:00,295.92,296.03,295.57,295.64,21398.0,294.6971,294.8066,294.3485,294.4182,21398.0
2025-01-03 14:00:00,295.55,295.63,295.15,295.42,17693.0,294.3286,294.4083,293.9303,294.1992,17693.0
2025-01-03 14:30:00,295.33,296.94,295.27,296.78,44377.0,294.1095,295.7129,294.0498,295.5535,44377.0
2025-01-03 15:00:00,296.78,297.45,296.27,296.78,49243.0,295.5535,296.2208,295.0456,295.5535,49243.0
2025-01-03 15:30:00,296.87,296.92,296.0,296.69,112304.0,295.6432,295.693,294.7768,295.4639,112304.0
2025-01-06 09:30:00,297.72,301.97,296.7,300.5,83913.0,296.4897,300.7221,295.4739,299.2582,83913.0
2025-01-06 10:00:00,300.64,301.52,298.7,298.82,120350.0,299.3976,300.2739,297.4656,297.5851,120350.0
2025-01-06 10:30:00,299.04,299.66,298.25,299.31,25409.0,297.8042,298.4216,297.0175,298.0731,25409.0
2025-01-06 11:00:00,299.44,299.57,298.25,298.82,19187.0,298.2025,298.332,297.0175,297.5851,19187.0
2025-01-06 11:30:00,298.99,299.87,298.94,299.15,15188.0,297.7544,298.6308,297.7046,297.9137,15188.0
2025-01-06 12:00:00,299.24,299.48,298.8,298.9,14068.0,298.0034,298.2424,297.5652,297.6648,14068.0
2025-01-06 12:30:00,298.9,299.76,298.69,299.24,35827.0,297.6648,298.5212,297.4556,298.0034,35827.0
2025-01-06 13:00:00,299.24,299.24,298.36,298.36,9620.0,298.0034,298.0034,297.127,297.127,9620.0
2025-01-06 13:30:00,298.41,298.67,297.74,298.15,27879.0,297.1768,297.4357,296.5096,296.9179,27879.0
2025-01-06 14:00:00,298.01,298.22,296.98,296.98,100802.0,296.7785,296.9876,295.7527,295.7527,100802.0
2025-01-06 14:30:00,297.05,297.49,296.53,296.71,37196.0,295.8224,296.2606,295.3046,295.4838,37196.0
2025-01-06 15:00:00,296.75,296.86,296.07,296.31,28720.0,295.5237,295.6332,294.8465,295.0855,28720.0
2025-01-06 15:30:00,296.31,297.06,296.01,296.9,171287.0,295.0855,295.8324,294.7867,295.673,171287.0
2025-01-07 09:30:00,300.52,308.17,300.5,307.86,121253.0,299.2781,306.8965,299.2582,306.5877,121253.0
2025-01-07 10:00:00,307.55,308.78,305.16,306.01,62251.0,306.279,307.5039,303.8989,304.7454,62251.0
2025-01-07 10:30:00,306.01,307.57,305.95,306.98,106368.0,304.7454,306.2989,304.6856,305.7114,106368.0
2025-01-07 11:00:00,307.03,308.12,306.44,307.44,45134.0,305.7612,306.8467,305.1736,306.1695,45134.0
2025-01-07 11:30:00,307.24,308.66,306.7,306.75,60175.0,305.9703,307.3844,305.4325,305.4823,60175.0
2025-01-07 12:00:00,306.93,307.83,305.68,306.21,59321.0,305.6616,306.5579,304.4168,304.9446,59321.0
2025-01-07 12:30:00,306.21,306.6,305.19,305.32,66231.0,304.9446,305.333,303.9288,304.0582,66231.0
2025-01-07 13:00:00,305.34,307.2,304.9,307.2,29567.0,304.0782,305.9305,303.64,305.9305,29567.0
2025-01-07 13:30:00,307.07,308.29,307.07,308.12,31342.0,305.801,307.016,305.801,306.8467,31342.0
2025-01-07 14:00:00,308.12,308.4,307.12,307.61,33107.0,306.8467,307.1255,305.8508,306.3388,33107.0
2025-01-07 14:30:00,307.6,308.05,307.3,307.62,20398.0,306.3288,306.777,306.0301,306.3487,20398.0
2025-01-07 15:00:00,307.63,307.69,306.45,306.75,44954.0,306.3587,306.4184,305.1836,305.4823,44954.0
2025-01-07 15:30:00,306.77,308.7,306.53,308.22,194122.0,305.5023,307.4243,305.2632,306.9463,194122.0
2025-01-08 09:30:00,308.05,308.8,303.81,304.71,58821.0,306.777,307.5239,302.5545,303.4508,58821.0
2025-01-08 10:00:00,304.61,310.12,304.49,309.01,95833.0,303.3512,308.8384,303.2317,307.733,95833.0
2025-01-08 10:30:00,309.14,311.59,309.01,311.55,48185.0,307.8625,310.3023,307.733,310.2625,48185.0
2025-01-08 11:00:00,311.59,314.5,311.57,313.31,123830.0,310.3023,313.2003,310.2824,312.0152,123830.0
2025-01-08 11:30:00,313.49,313.81,312.08,312.59,45442.0,312.1945,312.5132,310.7903,311.2982,45442.0
2025-01-08 12:00:00,312.58,312.6,311.43,312.34,42026.0,311.2882,311.3082,310.143,311.0492,42026.0
2025-01-08 12:30:00,312.4,312.4,310.42,311.61,101535.0,311.109,311.109,309.1372,310.3222,101535.0
2025-01-08 13:00:00,311.47,312.19,310.52,311.4,54743.0,310.1828,310.8999,309.2368,310.1131,54743.0
2025-01-08 13:30:00,311.45,312.87,310.51,310.8,55149.0,310.1629,311.577,309.2268,309.5156,55149.0
2025-01-08 14:00:00,310.7,312.5,310.17,312.48,56240.0,309.416,311.2086,308.8882,311.1887,56240.0
2025-01-08 14:30:00,312.34,312.37,311.66,312.0,30975.0,311.0492,311.0791,310.372,310.7106,30975.0
2025-01-08 15:00:00,312.08,312.24,311.04,311.24,65589.0,310.7903,310.9496,309.7546,309.9538,65589.0
2025-01-08 15:30:00,311.25,311.52,310.59,311.25,221434.0,309.9637,310.2326,309.3065,309.9637,221434.0
2025-01-10 09:30:00,309.0,314.47,309.0,311.28,139898.0,307.723,313.1704,307.723,309.9936,139898.0
2025-01-10 10:00:00,310.92,311.19,307.25,309.0,105848.0,309.6351,309.904,305.9803,307.723,105848.0
2025-01-10 10:30:00,309.0,311.45,308.82,311.45,72175.0,307.723,310.1629,307.5438,310.1629,72175.0
2025-01-10 11:00:00,311.88,311.88,310.59,311.55,56212.0,310.5911,310.5911,309.3065,310.2625,56212.0
2025-01-10 11:30:00,311.5,311.83,310.52,310.53,47301.0,310.2127,310.5413,309.2368,309.2467,47301.0
2025-01-10 12:00:00,310.51,310.72,309.41,310.06,54483.0,309.2268,309.4359,308.1313,308.7787,54483.0
2025-01-10 12:30:00,310.06,310.3,306.0,306.24,99476.0,308.7787,309.0177,304.7354,304.9744,99476.0
2025-01-10 13:00:00,306.18,308.0,304.14,306.92,105355.0,304.9147,306.7272,302.8831,305.6516,105355.0
2025-01-10 13:30:00,306.92,308.86,306.9,308.6,38965.0,305.6516,307.5836,305.6317,307.3247,38965.0
2025-01-10 14:00:00,308.69,308.69,303.58,304.44,79202.0,307.4143,307.4143,302.3254,303.1819,79202.0
2025-01-10 14:30:00,304.45,305.43,300.51,303.46,205800.0,303.1918,304.1678,299.2681,302.2059,205800.0
2025-01-10 15:00:00,303.6,305.21,302.2,303.19,106284.0,302.3454,303.9487,300.9511,301.937,106284.0
2025-01-10 15:30:00,303.19,304.17,302.59,302.82,295002.0,301.937,302.913,301.3395,301.5686,295002.0
2025-01-13 09:30:00,302.72,305.32,301.64,304.94,100583.0,301.469,304.0582,300.3935,303.6798,100583.0
2025-01-13 10:00:00,305.05,306.12,304.14,304.74,53203.0,303.7894,304.8549,302.8831,303.4806,53203.0
2025-01-13 10:30:00,304.97,306.89,304.65,306.78,53767.0,303.7097,305.6218,303.391,305.5122,53767.0
2025-01-13 11:00:00,306.68,307.4,306.1,306.38,52777.0,305.4126,306.1296,304.835,305.1139,52777.0
2025-01-13 11:30:00,306.31,306.83,305.06,305.17,36121.0,305.0442,305.562,303.7993,303.9089,36121.0
2025-01-13 12:00:00,305.38,307.24,305.19,306.73,45764.0,304.118,305.9703,303.9288,305.4624,45764.0
2025-01-13 12:30:00,306.67,306.79,306.06,306.43,14830.0,305.4027,305.5222,304.7952,305.1637,14830.0
2025-01-13 13:00:00,306.4,307.42,305.97,307.42,19495.0,305.1338,306.1496,304.7056,306.1496,19495.0
2025-01-13 13:30:00,307.47,308.01,306.32,306.71,25181.0,306.1994,306.7371,305.0541,305.4425,25181.0
2025-01-13 14:00:00,306.87,308.05,306.44,307.77,19490.0,305.6018,306.777,305.1736,306.4981,19490.0
2025-01-13 14:30:00,307.7,307.98,307.27,307.78,22118.0,306.4284,306.7073,306.0002,306.5081,22118.0
2025-01-13 15:00:00,307.77,308.21,307.6,308.02,27021.0,306.4981,306.9363,306.3288,306.7471,27021.0
2025-01-13 15:30:00,308.0,308.46,307.19,308.23,110004.0,306.7272,307.1853,305.9205,306.9562,110004.0
2025-01-14 09:30:00,306.0,307.4,303.39,304.15,98068.0,304.7354,306.1296,302.1362,302.8931,98068.0
2025-01-14 10:00:00,304.08,304.2,302.57,303.12,46890.0,302.8234,302.9429,301.3196,301.8673,46890.0
2025-01-14 10:30:00,303.29,305.3,302.69,304.76,45229.0,302.0366,304.0383,301.4391,303.5006,45229.0
2025-01-14 11:00:00,304.57,304.57,302.31,302.93,24505.0,303.3113,303.3113,301.0607,301.6781,24505.0
2025-01-14 11:30:00,302.83,303.1,300.84,300.84,41983.0,301.5785,301.8474,299.5968,299.5968,41983.0
2025-01-14 12:00:00,300.81,301.65,300.16,301.2,48582.0,299.5669,300.4034,298.9196,299.9553,48582.0
2025-01-14 12:30:00,301.17,302.31,300.35,302.31,19054.0,299.9254,301.0607,299.1088,301.0607,19054.0
2025-01-14 13:00:00,302.29,303.65,301.91,303.41,18826.0,301.0408,302.3951,300.6623,302.1561,18826.0
2025-01-14 13:30:00,303.24,304.74,302.86,304.38,29849.0,301.9868,303.4806,301.6084,303.1221,29849.0
2025-01-14 14:00:00,304.38,304.76,303.76,304.3,23485.0,303.1221,303.5006,302.5047,303.0425,23485.0
2025-01-14 14:30:00,304.55,304.78,304.1,304.1,27466.0,303.2914,303.5205,302.8433,302.8433,27466.0
2025-01-14 15:00:00,304.17,305.31,303.59,305.27,34832.0,302.913,304.0483,302.3354,304.0085,34832.0
2025-01-14 15:30:00,305.27,305.88,304.82,305.74,76686.0,304.0085,304.6159,303.5603,304.4765,76686.0
2025-01-15 09:30:00,308.77,310.0,306.16,307.94,126532.0,307.494,308.7189,304.8948,306.6674,126532.0
2025-01-15 10:00:00,307.93,308.92,307.2,308.14,105701.0,306.6575,307.6434,305.9305,306.8666,105701.0
2025-01-15 10:30:00,308.14,309.08,307.15,307.8,73277.0,306.8666,307.8027,305.8807,306.528,73277.0
2025-01-15 11:00:00,307.97,308.1,305.7,306.23,42399.0,306.6973,306.8268,304.4367,304.9645,42399.0
2025-01-15 11:30:00,306.11,306.11,305.07,305.8,42069.0,304.845,304.845,303.8093,304.5363,42069.0
2025-01-15 12:00:00,306.1,306.81,305.59,305.79,21819.0,304.835,305.5421,304.3271,304.5263,21819.0
2025-01-15 12:30:00,305.78,306.98,305.25,306.98,32621.0,304.5163,305.7114,303.9885,305.7114,32621.0
2025-01-15 13:00:00,306.52,306.7,303.93,305.33,69696.0,305.2533,305.4325,302.674,304.0682,69696.0
2025-01-15 13:30:00,305.31,306.22,305.22,305.59,9835.0,304.0483,304.9545,303.9587,304.3271,9835.0
2025-01-15 14:00:00,305.38,305.89,305.21,305.56,34390.0,304.118,304.6259,303.9487,304.2973,34390.0
2025-01-15 14:30:00,305.61,307.31,305.45,306.85,32551.0,304.347,306.04,304.1877,305.5819,32551.0
2025-01-15 15:00:00,306.82,307.34,306.47,307.08,33995.0,305.552,306.0699,305.2035,305.811,33995.0
2025-01-15 15:30:00,307.07,307.07,305.89,306.05,95081.0,305.801,305.801,304.6259,304.7852,95081.0
2025-01-16 09:30:00,306.02,307.4,304.06,304.96,34603.0,304.7554,306.1296,302.8035,303.6997,34603.0
2025-01-16 10:00:00,304.78,307.12,304.17,307.12,31445.0,303.5205,305.8508,302.913,305.8508,31445.0
2025-01-16 10:30:00,307.51,309.35,307.06,308.92,22412.0,306.2392,308.0716,305.7911,307.6434,22412.0
2025-01-16 11:00:00,308.66,310.74,308.59,310.59,33052.0,307.3844,309.4558,307.3147,309.3065,33052.0
2025-01-16 11:30:00,310.59,310.6,309.18,309.53,33485.0,309.3065,309.3164,307.9023,308.2508,33485.0
2025-01-16 12:00:00,309.43,309.82,309.15,309.15,23431.0,308.1513,308.5396,307.8724,307.8724,23431.0
2025-01-16 12:30:00,309.23,309.44,308.49,308.73,12677.0,307.9521,308.1612,307.2151,307.4542,12677.0
2025-01-16 13:00:00,308.57,309.32,308.46,309.08,11800.0,307.2948,308.0417,307.1853,307.8027,11800.0
2025-01-16 13:30:00,309.02,309.19,308.18,308.38,27231.0,307.743,307.9123,306.9064,307.1056,27231.0
2025-01-16 14:00:00,308.35,308.91,308.1,308.67,26572.0,307.0757,307.6334,306.8268,307.3944,26572.0
2025-01-16 14:30:00,308.87,309.45,308.52,309.45,17763.0,307.5936,308.1712,307.245,308.1712,17763.0
2025-01-16 15:00:00,309.3,309.56,308.88,309.05,18369.0,308.0218,308.2807,307.6035,307.7728,18369.0
2025-01-16 15:30:00,309.03,310.24,309.03,309.43,63719.0,307.7529,308.9579,307.7529,308.1513,63719.0
2025-01-17 09:30:00,310.9,312.91,308.63,309.91,147838.0,309.6152,311.6169,307.3546,308.6293,147838.0
2025-01-17 10:00:00,310.07,310.54,308.49,309.14,39665.0,308.7886,309.2567,307.2151,307.8625,39665.0
2025-01-17 10:30:00,309.41,311.4,309.01,310.71,49937.0,308.1313,310.1131,307.733,309.426,49937.0
2025-01-17 11:00:00,310.68,311.1,309.88,310.25,47513.0,309.3961,309.8144,308.5994,308.9679,47513.0
2025-01-17 11:30:00,310.8,310.85,310.38,310.68,18548.0,309.5156,309.5654,309.0973,309.3961,18548.0
2025-01-17 12:00:00,310.68,311.14,310.38,311.02,45888.0,309.3961,309.8542,309.0973,309.7347,45888.0
2025-01-17 12:30:00,311.02,312.06,310.88,311.96,25074.0,309.7347,310.7704,309.5953,310.6708,25074.0
2025-01-17 13:00:00,311.92,311.92,310.82,311.52,38602.0,310.631,310.631,309.5355,310.2326,38602.0
2025-01-17 13:30:00,311.5,311.75,311.19,311.63,20794.0,310.2127,310.4617,309.904,310.3422,20794.0
2025-01-17 14:00:00,311.47,311.9,311.27,311.45,27442.0,310.1828,310.6111,309.9837,310.1629,27442.0
2025-01-17 14:30:00,311.57,312.01,311.2,311.37,41356.0,310.2824,310.7206,309.9139,310.0832,41356.0
2025-01-17 15:00:00,311.11,312.29,310.97,311.85,48017.0,309.8243,310.9994,309.6849,310.5613,48017.0
2025-01-17 15:30:00,311.78,312.47,310.43,310.52,137389.0,310.4915,311.1787,309.1471,309.2368,137389.0
2025-01-21 09:30:00,312.21,315.52,312.09,314.48,73834.0,310.9198,314.2161,310.8003,313.1804,73834.0
2025-01-21 10:00:00,314.48,315.36,313.82,314.71,80832.0,313.1804,314.0568,312.5231,313.4094,80832.0
2025-01-21 10:30:00,314.84,315.82,313.95,315.78,47455.0,313.5389,314.5149,312.6526,314.475,47455.0
2025-01-21 11:00:00,315.69,316.05,315.01,315.76,62968.0,314.3854,314.7439,313.7082,314.4551,62968.0
2025-01-21 11:30:00,315.84,316.46,315.45,316.46,51680.0,314.5348,315.1522,314.1464,315.1522,51680.0
2025-01-21 12:00:00,316.47,317.36,316.29,316.99,60944.0,315.1622,316.0485,314.9829,315.68,60944.0
2025-01-21 12:30:00,317.0,317.97,316.91,317.89,48611.0,315.69,316.656,315.6003,316.5763,48611.0
2025-01-21 13:00:00,317.9,318.7,317.75,318.08,83464.0,316.5863,317.3829,316.4369,316.7655,83464.0
2025-01-21 13:30:00,318.07,318.72,317.95,318.14,53939.0,316.7556,317.4029,316.636,316.8253,53939.0
2025-01-21 14:00:00,318.0,319.18,317.89,319.08,48937.0,316.6858,317.861,316.5763,317.7614,48937.0
2025-01-21 14:30:00,318.94,319.62,318.73,319.62,41070.0,317.622,318.2991,317.4128,318.2991,41070.0
2025-01-21 15:00:00,319.6,319.71,318.07,318.71,49962.0,318.2792,318.3888,316.7556,317.3929,49962.0
2025-01-21 15:30:00,318.72,319.45,318.1,318.45,182993.0,317.4029,318.1299,316.7854,317.134,182993.0
2025-01-22 09:30:00,318.24,318.44,311.42,316.55,151303.0,316.9249,317.124,310.133,315.2418,151303.0
2025-01-22 10:00:00,316.84,318.04,314.04,315.49,105276.0,315.5306,316.7257,312.7422,314.1862,105276.0
2025-01-22 10:30:00,315.46,318.43,314.91,318.29,369163.0,314.1563,317.1141,313.6086,316.9746,369163.0
2025-01-22 11:00:00,318.38,319.51,317.1,318.76,190353.0,317.0643,318.1896,315.7896,317.4427,190353.0
2025-01-22 11:30:00,318.88,319.94,318.47,319.79,35539.0,317.5622,318.6178,317.1539,318.4684,35539.0
2025-01-22 12:00:00,319.59,321.22,318.86,320.95,109782.0,318.2693,319.8925,317.5423,319.6237,109782.0
2025-01-22 12:30:00,320.84,321.09,318.2,318.49,55113.0,319.5141,319.7631,316.885,317.1738,55113.0
2025-01-22 13:00:00,318.35,320.15,318.03,319.97,30787.0,317.0344,318.827,316.7157,318.6477,30787.0
2025-01-22 13:30:00,319.79,320.45,319.01,319.21,38551.0,318.4684,319.1257,317.6917,317.8908,38551.0
2025-01-22 14:00:00,319.21,319.81,319.18,319.71,42043.0,317.8908,318.4884,317.861,318.3888,42043.0
2025-01-22 14:30:00,319.53,319.85,319.07,319.44,57679.0,318.2095,318.5282,317.7514,318.1199,57679.0
2025-01-22 15:00:00,319.32,320.87,319.05,319.71,93742.0,318.0004,319.544,317.7315,318.3888,93742.0
2025-01-22 15:30:00,319.76,320.07,318.9,319.62,216114.0,318.4386,318.7473,317.5821,318.2991,216114.0
2025-01-23 09:30:00,324.12,326.8,320.92,321.7,264615.0,322.7806,325.4495,319.5938,320.3706,264615.0
2025-01-23 10:00:00,322.12,324.4,321.43,322.75,139372.0,320.7888,323.0594,320.1017,321.4162,139372.0
2025-01-23 10:30:00,322.74,324.43,321.78,324.1,201167.0,321.4063,323.0893,320.4502,322.7606,201167.0
2025-01-23 11:00:00,324.22,325.57,323.86,325.38,105610.0,322.8801,324.2246,322.5216,324.0353,105610.0
2025-01-23 11:30:00,325.37,325.63,324.35,324.74,116471.0,324.0254,324.2843,323.0096,323.398,116471.0
2025-01-23 12:00:00,324.75,325.65,324.7,325.38,60568.0,323.4079,324.3042,323.3582,324.0353,60568.0
2025-01-23 12:30:00,325.38,325.73,324.69,325.32,81436.0,324.0353,324.3839,323.3482,323.9756,81436.0
2025-01-23 13:00:00,325.35,325.47,323.53,323.58,102307.0,324.0055,324.125,322.193,322.2428,102307.0
2025-01-23 13:30:00,323.58,323.79,321.86,321.98,45778.0,322.2428,322.4519,320.5299,320.6494,45778.0
2025-01-23 14:00:00,322.13,322.47,320.38,322.42,131078.0,320.7988,321.1374,319.056,321.0876,131078.0
2025-01-23 14:30:00,322.28,322.43,320.69,321.25,108735.0,320.9482,321.0975,319.3647,319.9224,108735.0
2025-01-23 15:00:00,321.38,322.45,321.38,321.82,94798.0,320.0519,321.1175,320.0519,320.4901,94798.0
2025-01-23 15:30:00,321.68,325.7,321.07,325.19,324400.0,320.3506,324.354,319.7432,323.8461,324400.0
2025-01-24 09:30:00,323.93,325.98,317.99,321.61,299296.0,322.5913,324.6329,316.6759,320.2809,299296.0
2025-01-24 10:00:00,322.27,323.0,309.0,312.9,374968.0,320.9382,321.6652,307.723,311.6069,374968.0
2025-01-24 10:30:00,312.9,314.82,310.46,313.67,272850.0,311.6069,313.519,309.177,312.3737,272850.0
2025-01-24 11:00:00,313.66,316.72,313.66,315.65,153507.0,312.3638,315.4111,312.3638,314.3456,153507.0
2025-01-24 11:30:00,316.14,316.72,312.21,312.77,121691.0,314.8335,315.4111,310.9198,311.4775,121691.0
2025-01-24 12:00:00,313.04,314.54,311.0,314.22,90623.0,311.7463,313.2401,309.7148,312.9215,90623.0
2025-01-24 12:30:00,314.18,315.63,313.68,315.16,33178.0,312.8816,314.3256,312.3837,313.8576,33178.0
2025-01-24 13:00:00,315.01,316.15,314.74,315.67,71027.0,313.7082,314.8435,313.4393,314.3655,71027.0
2025-01-24 13:30:00,315.5,315.5,312.86,313.28,71441.0,314.1962,314.1962,311.5671,311.9853,71441.0
2025-01-24 14:00:00,313.31,314.56,312.47,313.75,50039.0,312.0152,313.2601,311.1787,312.4534,50039.0
2025-01-24 14:30:00,313.81,314.45,313.13,313.21,50633.0,312.5132,313.1505,311.836,311.9156,50633.0
2025-01-24 15:00:00,313.27,313.57,311.56,312.38,70558.0,311.9754,312.2741,310.2725,311.0891,70558.0
2025-01-24 15:30:00,312.46,313.21,311.36,313.02,260184.0,311.1687,311.9156,310.0733,311.7264,260184.0
2025-01-27 09:30:00,316.25,322.53,313.49,319.81,209717.0,314.9431,321.1971,312.1945,318.4884,209717.0
2025-01-27 10:00:00,320.19,320.19,316.92,318.89,144021.0,318.8668,318.8668,315.6103,317.5722,144021.0
2025-01-27 10:30:00,318.72,321.01,318.66,320.26,57290.0,317.4029,319.6834,317.3431,318.9365,57290.0
2025-01-27 11:00:00,320.25,324.02,320.25,323.65,60049.0,318.9265,322.681,318.9265,322.3125,60049.0
2025-01-27 11:30:00,323.94,327.81,323.57,326.86,83713.0,322.6013,326.4553,322.2328,325.5092,83713.0
2025-01-27 12:00:00,326.8,327.68,324.69,327.38,54960.0,325.4495,326.3258,323.3482,326.0271,54960.0
2025-01-27 12:30:00,327.55,329.66,326.9,329.28,89443.0,326.1964,328.2977,325.5491,327.9192,89443.0
2025-01-27 13:00:00,329.28,329.9,327.69,328.85,95851.0,327.9192,328.5367,326.3358,327.491,95851.0
2025-01-27 13:30:00,329.1,330.5,328.81,330.15,70846.0,327.74,329.1342,327.4512,328.7856,70846.0
2025-01-27 14:00:00,330.28,331.33,329.98,330.58,64974.0,328.9151,329.9608,328.6163,329.2139,64974.0
2025-01-27 14:30:00,330.69,332.36,330.59,331.8,92582.0,329.3234,330.9865,329.2238,330.4288,92582.0
2025-01-27 15:00:00,331.72,332.21,329.55,330.03,232540.0,330.3491,330.8371,328.1881,328.6661,232540.0
2025-01-27 15:30:00,330.05,332.66,329.81,331.89,386783.0,328.686,331.2853,328.447,330.5184,386783.0
2025-01-28 09:30:00,333.06,334.05,326.87,327.32,176850.0,331.6836,332.6695,325.5192,325.9673,176850.0
2025-01-28 10:00:00,327.32,328.54,326.34,328.0,108284.0,325.9673,327.1823,324.9914,326.6445,108284.0
2025-01-28 10:30:00,327.96,331.53,327.49,330.77,68156.0,326.6047,330.1599,326.1366,329.4031,68156.0
2025-01-28 11:00:00,330.84,331.15,328.94,328.99,63597.0,329.4728,329.7815,327.5806,327.6304,63597.0
2025-01-28 11:30:00,328.94,329.0,327.63,328.32,33825.0,327.5806,327.6404,326.276,326.9632,33825.0
2025-01-28 12:00:00,328.33,329.02,328.27,328.44,38149.0,326.9732,327.6603,326.9134,327.0827,38149.0
2025-01-28 12:30:00,328.65,332.03,328.65,330.75,83555.0,327.2918,330.6579,327.2918,329.3832,83555.0
2025-01-28 13:00:00,330.75,332.06,330.65,331.03,54751.0,329.3832,330.6877,329.2836,329.662,54751.0
2025-01-28 13:30:00,330.84,331.13,328.52,328.8,54690.0,329.4728,329.7616,327.1624,327.4412,54690.0
2025-01-28 14:00:00,328.71,328.79,323.32,326.64,231083.0,327.3516,327.4313,321.9839,325.2901,231083.0
2025-01-28 14:30:00,326.64,327.67,325.3,327.48,79732.0,325.2901,326.3159,323.9557,326.1267,79732.0
2025-01-28 15:00:00,327.54,328.96,327.07,328.93,78014.0,326.1864,327.6005,325.7184,327.5707,78014.0
2025-01-28 15:30:00,328.92,329.93,327.81,328.69,266285.0,327.5607,328.5665,326.4553,327.3317,266285.0
2025-01-29 09:30:00,328.7,330.85,325.63,325.72,54307.0,327.3416,329.4827,324.2843,324.3739,54307.0
2025-01-29 10:00:00,325.72,328.42,324.77,328.02,57009.0,324.3739,327.0628,323.4279,326.6644,57009.0
2025-01-29 10:30:00,328.18,328.4,326.88,327.56,36893.0,326.8238,327.0429,325.5291,326.2063,36893.0
2025-01-29 11:00:00,327.61,330.34,327.61,330.34,52213.0,326.2561,328.9748,326.2561,328.9748,52213.0
2025-01-29 11:30:00,330.17,330.66,328.52,328.55,43971.0,328.8055,329.2935,327.1624,327.1922,43971.0
2025-01-29 12:00:00,328.54,329.19,328.23,328.56,14971.0,327.1823,327.8296,326.8736,327.2022,14971.0
2025-01-29 12:30:00,328.42,328.42,326.71,326.93,12178.0,327.0628,327.0628,325.3598,325.5789,12178.0
2025-01-29 13:00:00,327.1,327.83,326.54,327.54,18784.0,325.7482,326.4752,325.1906,326.1864,18784.0
2025-01-29 13:30:00,327.56,328.4,327.31,328.31,20145.0,326.2063,327.0429,325.9574,326.9532,20145.0
2025-01-29 14:00:00,328.14,328.14,326.5,327.12,45012.0,326.7839,326.7839,325.1507,325.7682,45012.0
2025-01-29 14:30:00,327.11,328.5,327.1,327.61,43863.0,325.7582,327.1425,325.7482,326.2561,43863.0
2025-01-29 15:00:00,327.39,328.55,326.82,328.21,43652.0,326.037,327.1922,325.4694,326.8536,43652.0
2025-01-29 15:30:00,328.17,328.3,327.06,327.59,127790.0,326.8138,326.9433,325.7084,326.2362,127790.0
2025-01-30 09:30:00,329.32,334.17,328.74,332.95,67836.0,327.9591,332.789,327.3815,331.5741,67836.0
2025-01-30 10:00:00,333.74,335.87,333.58,335.43,49550.0,332.3608,334.482,332.2015,334.0438,49550.0
2025-01-30 10:30:00,335.42,335.49,334.46,335.45,46280.0,334.0339,334.1036,333.0778,334.0637,46280.0
2025-01-30 11:00:00,335.6,336.4,335.55,336.38,32547.0,334.2131,335.0098,334.1633,334.9899,32547.0
2025-01-30 11:30:00,336.32,336.67,334.75,335.28,28124.0,334.9301,335.2787,333.3666,333.8944,28124.0
2025-01-30 12:00:00,335.33,336.24,335.15,335.82,33316.0,333.9442,334.8505,333.765,334.4322,33316.0
2025-01-30 12:30:00,335.77,336.85,335.64,336.85,28089.0,334.3824,335.4579,334.2529,335.4579,28089.0
2025-01-30 13:00:00,336.73,337.67,336.73,337.12,30942.0,335.3384,336.2746,335.3384,335.7268,30942.0
2025-01-30 13:30:00,337.34,337.58,336.3,336.3,27132.0,335.9459,336.1849,334.9102,334.9102,27132.0
2025-01-30 14:00:00,336.36,336.76,335.91,336.62,25419.0,334.97,335.3683,334.5218,335.2289,25419.0
2025-01-30 14:30:00,336.65,337.22,336.5,337.13,31913.0,335.2588,335.8264,335.1094,335.7368,31913.0
2025-01-30 15:00:00,337.15,337.5,337.03,337.15,39709.0,335.7567,336.1053,335.6372,335.7567,39709.0
2025-01-30 15:30:00,337.16,337.32,334.02,334.61,212893.0,335.7667,335.926,332.6396,333.2272,212893.0
2025-01-31 09:30:00,334.04,335.69,332.58,335.35,46087.0,332.6596,334.3027,331.2056,333.9641,46087.0
2025-01-31 10:00:00,335.41,336.07,335.0,335.82,54381.0,334.0239,334.6812,333.6156,334.4322,54381.0
2025-01-31 10:30:00,335.69,335.69,334.39,334.7,18931.0,334.3027,334.3027,333.0081,333.3168,18931.0
2025-01-31 11:00:00,334.7,335.48,334.07,334.49,21983.0,333.3168,334.0936,332.6894,333.1077,21983.0
2025-01-31 11:30:00,334.3,334.5,333.51,333.86,18009.0,332.9185,333.1177,332.1317,332.4803,18009.0
2025-01-31 12:00:00,334.08,334.85,333.88,334.8,21064.0,332.6994,333.4662,332.5002,333.4164,21064.0
2025-01-31 12:30:00,334.77,335.31,334.71,334.8,17818.0,333.3865,333.9243,333.3268,333.4164,17818.0
2025-01-31 13:00:00,334.84,335.22,333.78,333.8,19170.0,333.4563,333.8347,332.4006,332.4205,19170.0
2025-01-31 13:30:00,333.7,333.75,332.7,333.12,29981.0,332.321,332.3708,331.3251,331.7434,29981.0
2025-01-31 14:00:00,333.0,333.38,332.25,332.64,52996.0,331.6239,332.0023,330.877,331.2653,52996.0
2025-01-31 14:30:00,332.8,332.98,331.61,331.84,32280.0,331.4247,331.6039,330.2396,330.4686,32280.0
2025-01-31 15:00:00,331.68,331.79,330.38,331.4,33461.0,330.3093,330.4189,329.0147,330.0305,33461.0
2025-01-31 15:30:00,331.4,332.08,329.88,330.0,182526.0,330.0305,330.7077,328.5167,328.6363,182526.0
2025-02-03 09:30:00,324.83,333.12,324.27,331.04,114522.0,323.4876,331.7434,322.9299,329.672,114522.0
2025-02-03 10:00:00,330.86,338.5,330.5,338.34,92666.0,329.4927,337.1011,329.1342,336.9418,92666.0
2025-02-03 10:30:00,338.1,339.78,337.68,339.29,73452.0,336.7028,338.3758,336.2845,337.8879,73452.0
2025-02-03 11:00:00,338.92,340.18,338.12,338.97,45444.0,337.5194,338.7742,336.7227,337.5692,45444.0
2025-02-03 11:30:00,338.97,339.25,337.26,337.58,52060.0,337.5692,337.848,335.8662,336.1849,52060.0
2025-02-03 12:00:00,337.5,337.99,336.54,337.63,32362.0,336.1053,336.5932,335.1492,336.2347,32362.0
2025-02-03 12:30:00,337.49,337.66,335.82,336.34,28183.0,336.0953,336.2646,334.4322,334.9501,28183.0
2025-02-03 13:00:00,336.08,337.18,335.51,336.14,31778.0,334.6911,335.7866,334.1235,334.7509,31778.0
2025-02-03 13:30:00,336.07,336.11,334.67,335.01,31636.0,334.6812,334.721,333.287,333.6255,31636.0
2025-02-03 14:00:00,335.03,335.5,334.47,335.2,25543.0,333.6455,334.1135,333.0878,333.8148,25543.0
2025-02-03 14:30:00,335.33,335.7,335.04,335.7,42467.0,333.9442,334.3127,333.6554,334.3127,42467.0
2025-02-03 15:00:00,335.76,336.47,334.73,334.85,46113.0,334.3724,335.0795,333.3467,333.4662,46113.0
2025-02-03 15:30:00,334.93,335.79,334.2,334.29,163072.0,333.5459,334.4023,332.8189,332.9085,163072.0
2025-02-04 09:30:00,330.22,334.37,330.22,334.06,60667.0,328.8553,332.9882,328.8553,332.6795,60667.0
2025-02-04 10:00:00,334.32,335.65,333.92,334.71,59977.0,332.9384,334.2629,332.5401,333.3268,59977.0
2025-02-04 10:30:00,334.55,335.07,333.53,334.63,28232.0,333.1674,333.6853,332.1517,333.2471,28232.0
2025-02-04 11:00:00,334.63,335.7,334.63,335.18,33406.0,333.2471,334.3127,333.2471,333.7948,33406.0
2025-02-04 11:30:00,335.35,335.66,334.36,335.1,37919.0,333.9641,334.2729,332.9782,333.7152,37919.0
2025-02-04 12:00:00,335.2,335.7,334.95,334.95,47303.0,333.8148,334.3127,333.5658,333.5658,47303.0
2025-02-04 12:30:00,335.02,335.63,334.68,335.32,18007.0,333.6355,334.243,333.2969,333.9343,18007.0
2025-02-04 13:00:00,335.25,335.58,334.72,334.85,22673.0,333.8646,334.1932,333.3367,333.4662,22673.0
2025-02-04 13:30:00,334.91,334.98,334.05,334.39,22084.0,333.526,333.5957,332.6695,333.0081,22084.0
2025-02-04 14:00:00,334.38,334.8,334.2,334.8,37049.0,332.9982,333.4164,332.8189,333.4164,37049.0
2025-02-04 14:30:00,334.81,335.16,334.38,334.46,50915.0,333.4264,333.7749,332.9982,333.0778,50915.0
2025-02-04 15:00:00,334.64,334.87,334.21,334.62,40686.0,333.2571,333.4861,332.8289,333.2372,40686.0
2025-02-04 15:30:00,334.49,335.42,334.45,334.87,131618.0,333.1077,334.0339,333.0679,333.4861,131618.0
2025-02-05 09:30:00,337.5,338.0,334.56,335.1,49912.0,336.1053,336.6032,333.1774,333.7152,49912.0
2025-02-05 10:00:00,335.53,336.3,334.43,335.61,41752.0,334.1434,334.9102,333.0479,334.2231,41752.0
2025-02-05 10:30:00,335.61,336.01,335.22,335.81,12286.0,334.2231,334.6214,333.8347,334.4222,12286.0
2025-02-05 11:00:00,335.87,336.26,335.42,336.13,34962.0,334.482,334.8704,334.0339,334.7409,34962.0
2025-02-05 11:30:00,336.13,336.18,335.5,335.71,21181.0,334.7409,334.7907,334.1135,334.3227,21181.0
2025-02-05 12:00:00,335.79,335.84,334.71,335.14,15219.0,334.4023,334.4521,333.3268,333.755,15219.0
2025-02-05 12:30:00,335.16,335.72,335.1,335.31,26169.0,333.7749,334.3326,333.7152,333.9243,26169.0
2025-02-05 13:00:00,335.36,335.6,335.0,335.25,21614.0,333.9741,334.2131,333.6156,333.8646,21614.0
2025-02-05 13:30:00,335.39,336.2,335.0,335.0,19514.0,334.004,334.8106,333.6156,333.6156,19514.0
2025-02-05 14:00:00,335.04,336.05,335.0,335.98,19401.0,333.6554,334.6612,333.6156,334.5915,19401.0
2025-02-05 14:30:00,335.98,336.05,335.66,335.73,51051.0,334.5915,334.6612,334.2729,334.3426,51051.0
2025-02-05 15:00:00,335.63,336.09,335.41,336.0,43258.0,334.243,334.7011,334.0239,334.6115,43258.0
2025-02-05 15:30:00,336.0,337.09,335.68,336.77,129004.0,334.6115,335.697,334.2928,335.3783,129004.0
2025-02-06 09:30:00,336.83,338.44,335.71,338.44,72014.0,335.438,337.0414,334.3227,337.0414,72014.0
2025-02-06 10:00:00,338.31,339.25,337.32,337.32,67175.0,336.9119,337.848,335.926,335.926,67175.0
2025-02-06 10:30:00,337.41,337.44,336.55,336.58,21812.0,336.0156,336.0455,335.1592,335.1891,21812.0
2025-02-06 11:00:00,336.58,336.75,335.45,336.18,90408.0,335.1891,335.3584,334.0637,334.7907,90408.0
2025-02-06 11:30:00,336.18,336.28,334.84,336.14,42499.0,334.7907,334.8903,333.4563,334.7509,42499.0
2025-02-06 12:00:00,336.0,336.5,335.47,336.17,23634.0,334.6115,335.1094,334.0836,334.7808,23634.0
2025-02-06 12:30:00,335.8,336.24,335.0,335.1,29804.0,334.4123,334.8505,333.6156,333.7152,29804.0
2025-02-06 13:00:00,335.19,335.2,327.03,329.73,186025.0,333.8048,333.8148,325.6785,328.3674,186025.0
2025-02-06 13:30:00,329.73,330.38,326.09,326.48,93676.0,328.3674,329.0147,324.7424,325.1308,93676.0
2025-02-06 14:00:00,326.48,326.91,320.3,322.53,202509.0,325.1308,325.559,318.9763,321.1971,202509.0
2025-02-06 14:30:00,322.63,325.39,320.0,323.84,185726.0,321.2967,324.0453,318.6776,322.5017,185726.0
2025-02-06 15:00:00,324.16,325.37,323.97,324.53,96493.0,322.8204,324.0254,322.6312,323.1889,96493.0
2025-02-06 15:30:00,324.54,324.91,322.52,324.51,240669.0,323.1988,323.5673,321.1872,323.1689,240669.0
2025-02-07 09:30:00,325.71,328.54,323.0,327.6,104428.0,324.364,327.1823,321.6652,326.2462,104428.0
2025-02-07 10:00:00,327.27,327.41,325.11,326.09,56981.0,325.9175,326.057,323.7665,324.7424,56981.0
2025-02-07 10:30:00,326.02,326.02,322.81,323.7,68182.0,324.6727,324.6727,321.476,322.3623,68182.0
2025-02-07 11:00:00,323.72,325.1,322.46,323.21,72330.0,322.3822,323.7565,321.1274,321.8743,72330.0
2025-02-07 11:30:00,323.22,323.69,322.19,322.94,47448.0,321.8843,322.3523,320.8585,321.6054,47448.0
2025-02-07 12:00:00,322.69,323.84,322.69,323.14,44528.0,321.3565,322.5017,321.3565,321.8046,44528.0
2025-02-07 12:30:00,323.22,323.4,322.95,323.22,32668.0,321.8843,322.0635,321.6154,321.8843,32668.0
2025-02-07 13:00:00,323.07,324.34,323.0,323.88,28911.0,321.7349,322.9996,321.6652,322.5415,28911.0
2025-02-07 13:30:00,323.95,324.51,322.76,322.79,41380.0,322.6113,323.1689,321.4262,321.456,41380.0
2025-02-07 14:00:00,322.81,323.44,322.13,322.39,73848.0,321.476,322.1034,320.7988,321.0577,73848.0
2025-02-07 14:30:00,322.54,322.81,321.92,322.37,40623.0,321.2071,321.476,320.5896,321.0378,40623.0
2025-02-07 15:00:00,322.37,322.54,321.7,321.97,64633.0,321.0378,321.2071,320.3706,320.6394,64633.0
2025-02-07 15:30:00,322.07,322.63,321.21,322.03,207473.0,320.739,321.2967,319.8826,320.6992,207473.0
2025-02-10 09:30:00,322.62,324.0,309.44,315.35,198915.0,321.2868,322.661,308.1612,314.0468,198915.0
2025-02-10 10:00:00,315.15,318.35,315.14,316.19,55711.0,313.8476,317.0344,313.8377,314.8833,55711.0
2025-02-10 10:30:00,316.01,317.33,315.9,316.32,70254.0,314.7041,316.0186,314.5945,315.0128,70254.0
2025-02-10 11:00:00,316.44,316.54,315.33,315.93,39214.0,315.1323,315.2319,314.0269,314.6244,39214.0
2025-02-10 11:30:00,316.24,317.7,316.23,317.04,85292.0,314.9331,316.3871,314.9232,315.7298,85292.0
2025-02-10 12:00:00,317.24,318.03,317.02,317.11,25034.0,315.929,316.7157,315.7099,315.7995,25034.0
2025-02-10 12:30:00,317.26,317.27,316.64,316.82,17143.0,315.9489,315.9589,315.3315,315.5107,17143.0
2025-02-10 13:00:00,316.95,318.3,316.87,318.11,35371.0,315.6402,316.9846,315.5605,316.7954,35371.0
2025-02-10 13:30:00,317.89,318.19,316.83,317.8,62363.0,316.5763,316.8751,315.5207,316.4867,62363.0
2025-02-10 14:00:00,317.64,317.82,316.71,317.31,33151.0,316.3273,316.5066,315.4012,315.9987,33151.0
2025-02-10 14:30:00,317.23,317.57,316.44,316.57,70512.0,315.919,316.2576,315.1323,315.2618,70512.0
2025-02-10 15:00:00,316.43,316.72,316.02,316.43,68632.0,315.1223,315.4111,314.714,315.1223,68632.0
2025-02-10 15:30:00,316.37,319.03,316.19,318.16,155352.0,315.0626,317.7116,314.8833,316.8452,155352.0
2025-02-11 09:30:00,317.26,320.43,317.26,319.75,69913.0,315.9489,319.1058,315.9489,318.4286,69913.0
2025-02-11 10:00:00,319.68,319.69,317.96,318.9,45808.0,318.3589,318.3689,316.646,317.5821,45808.0
2025-02-11 10:30:00,319.06,319.93,318.29,319.19,48202.0,317.7415,318.6079,316.9746,317.8709,48202.0
2025-02-11 11:00:00,319.19,320.26,319.17,320.13,41040.0,317.8709,318.9365,317.851,318.807,41040.0
2025-02-11 11:30:00,320.13,320.15,318.3,319.74,96063.0,318.807,318.827,316.9846,318.4187,96063.0
2025-02-11 12:00:00,319.8,320.22,319.16,319.44,33426.0,318.4784,318.8967,317.841,318.1199,33426.0
2025-02-11 12:30:00,319.44,319.61,319.16,319.28,31031.0,318.1199,318.2892,317.841,317.9606,31031.0
2025-02-11 13:00:00,319.27,320.17,319.16,320.04,79185.0,317.9506,318.8469,317.841,318.7174,79185.0
2025-02-11 13:30:00,319.89,321.0,319.89,320.22,36234.0,318.568,319.6734,318.568,318.8967,36234.0
2025-02-11 14:00:00,320.28,322.3,320.17,322.3,51889.0,318.9564,320.9681,318.8469,320.9681,51889.0
2025-02-11 14:30:00,322.31,322.69,321.97,322.34,44410.0,320.978,321.3565,320.6394,321.0079,44410.0
2025-02-11 15:00:00,322.33,322.87,322.21,322.62,62925.0,320.9979,321.5357,320.8784,321.2868,62925.0
2025-02-11 15:30:00,322.66,324.05,322.57,323.83,119130.0,321.3266,322.7108,321.237,322.4917,119130.0
2025-02-12 09:30:00,320.23,322.18,315.91,318.47,102008.0,318.9066,320.8486,314.6045,317.1539,102008.0
2025-02-12 10:00:00,318.47,319.61,316.58,317.77,53704.0,317.1539,318.2892,315.2717,316.4568,53704.0
2025-02-12 10:30:00,317.77,318.5,314.93,316.3,61860.0,316.4568,317.1838,313.6285,314.9929,61860.0
2025-02-12 11:00:00,316.17,317.36,313.05,313.49,78890.0,314.8634,316.0485,311.7563,312.1945,78890.0
2025-02-12 11:30:00,313.44,314.23,312.35,313.24,82041.0,312.1447,312.9314,311.0592,311.9455,82041.0
2025-02-12 12:00:00,313.13,313.81,312.35,312.81,46956.0,311.836,312.5132,311.0592,311.5173,46956.0
2025-02-12 12:30:00,312.82,313.12,311.48,312.3,65113.0,311.5272,311.826,310.1928,311.0094,65113.0
2025-02-12 13:00:00,312.2,312.62,311.51,311.51,29489.0,310.9098,311.3281,310.2227,310.2227,29489.0
2025-02-12 13:30:00,311.52,311.91,310.52,310.65,47431.0,310.2326,310.621,309.2368,309.3662,47431.0
2025-02-12 14:00:00,310.64,311.31,310.32,311.19,38092.0,309.3563,310.0235,309.0376,309.904,38092.0
2025-02-12 14:30:00,311.12,312.34,310.91,311.47,46008.0,309.8343,311.0492,309.6251,310.1828,46008.0
2025-02-12 15:00:00,311.47,313.52,311.46,312.7,192048.0,310.1828,312.2244,310.1729,311.4077,192048.0
2025-02-12 15:30:00,312.83,313.84,312.34,312.37,242004.0,311.5372,312.543,311.0492,311.0791,242004.0
2025-02-13 09:30:00,314.48,316.54,313.08,315.0,116535.0,313.1804,315.2319,311.7862,313.6982,116535.0
2025-02-13 10:00:00,315.0,317.0,313.41,316.71,84597.0,313.6982,315.69,312.1148,315.4012,84597.0
2025-02-13 10:30:00,316.86,317.03,314.84,315.21,68227.0,315.5506,315.7199,313.5389,313.9074,68227.0
2025-02-13 11:00:00,315.26,316.66,314.88,316.59,36291.0,313.9572,315.3514,313.5787,315.2817,36291.0
2025-02-13 11:30:00,316.78,317.78,316.22,317.36,33728.0,315.4709,316.4668,314.9132,316.0485,33728.0
2025-02-13 12:00:00,317.36,317.96,316.88,317.5,22298.0,316.0485,316.646,315.5705,316.1879,22298.0
2025-02-13 12:30:00,317.81,318.35,317.29,317.96,39486.0,316.4966,317.0344,315.9788,316.646,39486.0
2025-02-13 13:00:00,317.82,319.02,317.81,318.65,38196.0,316.5066,317.7016,316.4966,317.3332,38196.0
2025-02-13 13:30:00,318.61,319.94,318.05,319.5,52548.0,317.2933,318.6178,316.7356,318.1796,52548.0
2025-02-13 14:00:00,319.5,322.14,319.37,322.14,53594.0,318.1796,320.8087,318.0502,320.8087,53594.0
2025-02-13 14:30:00,322.16,322.82,321.42,321.5,62014.0,320.8287,321.4859,320.0917,320.1714,62014.0
2025-02-13 15:00:00,321.55,321.95,320.64,321.91,92510.0,320.2212,320.6195,319.3149,320.5797,92510.0
2025-02-13 15:30:00,321.91,322.65,321.48,322.04,230347.0,320.5797,321.3166,320.1515,320.7091,230347.0
2025-02-14 09:30:00,322.0,325.81,321.08,321.15,68836.0,320.6693,324.4636,319.7531,319.8228,68836.0
2025-02-14 10:00:00,321.91,324.32,321.8,322.48,46798.0,320.5797,322.9797,320.4701,321.1473,46798.0
2025-02-14 10:30:00,322.28,323.43,321.7,322.99,44427.0,320.9482,322.0934,320.3706,321.6552,44427.0
2025-02-14 11:00:00,322.99,324.67,321.12,321.93,60910.0,321.6552,323.3283,319.7929,320.5996,60910.0
2025-02-14 11:30:00,321.91,322.97,321.65,322.63,31569.0,320.5797,321.6353,320.3208,321.2967,31569.0
2025-02-14 12:00:00,322.81,322.83,321.38,321.38,20654.0,321.476,321.4959,320.0519,320.0519,20654.0
2025-02-14 12:30:00,321.48,321.48,320.55,320.92,30967.0,320.1515,320.1515,319.2253,319.5938,30967.0
2025-02-14 13:00:00,320.92,321.56,320.59,320.59,37484.0,319.5938,320.2311,319.2651,319.2651,37484.0
2025-02-14 13:30:00,320.63,321.86,320.48,321.73,37930.0,319.305,320.5299,319.1556,320.4004,37930.0
2025-02-14 14:00:00,321.76,321.93,320.39,320.53,40282.0,320.4303,320.5996,319.066,319.2054,40282.0
2025-02-14 14:30:00,320.51,320.96,319.92,320.09,45884.0,319.1855,319.6336,318.5979,318.7672,45884.0
2025-02-14 15:00:00,320.07,320.23,318.88,318.89,66188.0,318.7473,318.9066,317.5622,317.5722,66188.0
2025-02-14 15:30:00,318.77,318.96,315.94,316.32,230602.0,317.4527,317.6419,314.6344,315.0128,230602.0
2025-02-18 09:30:00,318.08,320.35,316.39,319.87,80789.0,316.7655,319.0261,315.0825,318.5481,80789.0
2025-02-18 10:00:00,319.48,320.1,317.02,317.22,32660.0,318.1597,318.7772,315.7099,315.9091,32660.0
2025-02-18 10:30:00,317.85,318.4,317.0,318.2,41010.0,316.5365,317.0842,315.69,316.885,41010.0
2025-02-18 11:00:00,318.06,319.18,317.1,317.41,32608.0,316.7456,317.861,315.7896,316.0983,32608.0
2025-02-18 11:30:00,317.15,317.59,315.96,316.2,26795.0,315.8394,316.2775,314.6543,314.8933,26795.0
2025-02-18 12:00:00,316.2,316.2,315.25,315.57,16390.0,314.8933,314.8933,313.9472,314.2659,16390.0
2025-02-18 12:30:00,315.83,315.97,314.29,314.29,22356.0,314.5248,314.6642,312.9912,312.9912,22356.0
2025-02-18 13:00:00,314.46,316.18,314.43,316.0,22057.0,313.1605,314.8734,313.1306,314.6941,22057.0
2025-02-18 13:30:00,315.94,315.94,315.0,315.41,18998.0,314.6344,314.6344,313.6982,314.1065,18998.0
2025-02-18 14:00:00,315.57,316.52,315.49,316.22,25622.0,314.2659,315.212,314.1862,314.9132,25622.0
2025-02-18 14:30:00,316.22,316.64,315.59,316.42,19582.0,314.9132,315.3315,314.2858,315.1124,19582.0
2025-02-18 15:00:00,316.41,317.57,316.22,317.47,44962.0,315.1024,316.2576,314.9132,316.158,44962.0
2025-02-18 15:30:00,317.53,317.97,316.44,316.7,96032.0,316.2178,316.656,315.1323,315.3912,96032.0
2025-02-19 09:30:00,315.98,318.39,315.55,316.92,84280.0,314.6742,317.0742,314.246,315.6103,84280.0
2025-02-19 10:00:00,316.77,319.11,316.7,318.77,53072.0,315.4609,317.7913,315.3912,317.4527,53072.0
2025-02-19 10:30:00,318.79,319.5,318.17,318.44,80091.0,317.4726,318.1796,316.8551,317.124,80091.0
2025-02-19 11:00:00,318.44,318.7,317.85,318.37,40055.0,317.124,317.3829,316.5365,317.0543,40055.0
2025-02-19 11:30:00,318.25,319.58,318.25,319.01,35700.0,316.9348,318.2593,316.9348,317.6917,35700.0
2025-02-19 12:00:00,319.02,319.21,318.44,318.44,13967.0,317.7016,317.8908,317.124,317.124,13967.0
2025-02-19 12:30:00,318.44,319.25,318.35,318.84,25027.0,317.124,317.9307,317.0344,317.5224,25027.0
2025-02-19 13:00:00,318.91,319.37,318.91,319.15,13990.0,317.5921,318.0502,317.5921,317.8311,13990.0
2025-02-19 13:30:00,319.17,321.59,319.09,321.51,115708.0,317.851,320.261,317.7713,320.1813,115708.0
2025-02-19 14:00:00,321.52,323.08,321.03,322.49,54363.0,320.1913,321.7448,319.7033,321.1573,54363.0
2025-02-19 14:30:00,322.74,323.75,321.93,322.21,72748.0,321.4063,322.4121,320.5996,320.8784,72748.0
2025-02-19 15:00:00,322.29,323.35,322.14,322.67,119929.0,320.9581,322.0137,320.8087,321.3365,119929.0
2025-02-19 15:30:00,322.75,323.35,320.45,320.63,266061.0,321.4162,322.0137,319.1257,319.305,266061.0
2025-02-20 09:30:00,320.1,324.99,319.71,323.15,176731.0,318.7772,323.647,318.3888,321.8146,176731.0
2025-02-20 10:00:00,323.07,325.33,323.0,323.29,81100.0,321.7349,323.9856,321.6652,321.954,81100.0
2025-02-20 10:30:00,323.28,323.41,322.29,322.9,42634.0,321.944,322.0735,320.9581,321.5656,42634.0
2025-02-20 11:00:00,322.97,323.37,322.15,323.16,73848.0,321.6353,322.0337,320.8187,321.8245,73848.0
2025-02-20 11:30:00,323.16,323.34,322.36,322.53,32882.0,321.8245,322.0038,321.0278,321.1971,32882.0
2025-02-20 12:00:00,322.44,323.18,321.66,322.37,39710.0,321.1075,321.8444,320.3307,321.0378,39710.0
2025-02-20 12:30:00,322.49,322.49,321.81,321.97,26827.0,321.1573,321.1573,320.4801,320.6394,26827.0
2025-02-20 13:00:00,321.88,322.05,320.66,320.67,25406.0,320.5498,320.7191,319.3348,319.3448,25406.0
2025-02-20 13:30:00,320.78,321.68,320.51,321.36,38065.0,319.4544,320.3506,319.1855,320.032,38065.0
2025-02-20 14:00:00,321.31,322.1,321.21,321.94,32713.0,319.9822,320.7689,319.8826,320.6096,32713.0
2025-02-20 14:30:00,321.93,322.27,321.5,322.17,39868.0,320.5996,320.9382,320.1714,320.8386,39868.0
2025-02-20 15:00:00,322.18,322.26,321.18,321.8,71882.0,320.8486,320.9282,319.8527,320.4701,71882.0
2025-02-20 15:30:00,321.8,322.39,321.21,321.5,195258.0,320.4701,321.0577,319.8826,320.1714,195258.0
2025-02-21 09:30:00,319.04,322.62,318.8,319.88,145590.0,317.7215,321.2868,317.4825,318.5581,145590.0
2025-02-21 10:00:00,319.37,321.21,318.77,320.15,57955.0,318.0502,319.8826,317.4527,318.827,57955.0
2025-02-21 10:30:00,320.58,320.79,317.79,318.87,53464.0,319.2552,319.4643,316.4767,317.5522,53464.0
2025-02-21 11:00:00,319.32,320.17,318.84,319.64,29556.0,318.0004,318.8469,317.5224,318.3191,29556.0
2025-02-21 11:30:00,319.82,319.87,318.61,318.9,77620.0,318.4983,318.5481,317.2933,317.5821,77620.0
2025-02-21 12:00:00,318.84,319.0,315.78,317.65,89494.0,317.5224,317.6817,314.475,316.3373,89494.0
2025-02-21 12:30:00,317.64,318.52,316.92,317.63,72566.0,316.3273,317.2037,315.6103,316.3174,72566.0
2025-02-21 13:00:00,317.91,318.61,315.12,315.9,57520.0,316.5962,317.2933,313.8177,314.5945,57520.0
2025-02-21 13:30:00,315.81,316.35,315.36,316.0,17662.0,314.5049,315.0427,314.0568,314.6941,17662.0
2025-02-21 14:00:00,316.18,317.28,315.92,316.78,29764.0,314.8734,315.9688,314.6144,315.4709,29764.0
2025-02-21 14:30:00,317.28,318.28,316.83,317.32,34085.0,315.9688,316.9647,315.5207,316.0087,34085.0
2025-02-21 15:00:00,317.46,317.68,316.39,317.05,59485.0,316.1481,316.3672,315.0825,315.7398,59485.0
2025-02-21 15:30:00,317.24,317.43,315.54,316.51,206785.0,315.929,316.1182,314.236,315.202,206785.0
2025-02-24 09:30:00,318.95,321.0,316.81,319.26,127330.0,317.6319,319.6734,315.5008,317.9406,127330.0
2025-02-24 10:00:00,319.35,320.87,316.51,320.06,109225.0,318.0303,319.544,315.202,318.7373,109225.0
2025-02-24 10:30:00,320.18,321.01,319.47,320.03,103952.0,318.8568,319.6834,318.1498,318.7075,103952.0
2025-02-24 11:00:00,319.65,320.28,319.39,320.24,19571.0,318.329,318.9564,318.0701,318.9166,19571.0
2025-02-24 11:30:00,320.19,320.19,318.6,319.04,18697.0,318.8668,318.8668,317.2834,317.7215,18697.0
2025-02-24 12:00:00,319.12,319.25,318.79,318.88,49805.0,317.8012,317.9307,317.4726,317.5622,49805.0
2025-02-24 12:30:00,318.99,319.16,318.4,318.6,39260.0,317.6718,317.841,317.0842,317.2834,39260.0
2025-02-24 13:00:00,318.4,318.87,317.78,317.78,16957.0,317.0842,317.5522,316.4668,316.4668,16957.0
2025-02-24 13:30:00,317.77,318.95,317.77,318.63,21923.0,316.4568,317.6319,316.4568,317.3132,21923.0
2025-02-24 14:00:00,318.48,320.0,318.47,319.41,35458.0,317.1639,318.6776,317.1539,318.09,35458.0
2025-02-24 14:30:00,319.44,319.84,319.15,319.27,69719.0,318.1199,318.5182,317.8311,317.9506,69719.0
2025-02-24 15:00:00,319.18,319.65,319.07,319.36,58139.0,317.861,318.329,317.7514,318.0402,58139.0
2025-02-24 15:30:00,319.3,319.65,318.5,319.65,178705.0,317.9805,318.329,317.1838,318.329,178705.0
2025-02-25 09:30:00,320.98,325.17,320.17,324.43,226340.0,319.6535,323.8262,318.8469,323.0893,226340.0
2025-02-25 10:00:00,324.12,324.25,322.84,324.01,183262.0,322.7806,322.91,321.5058,322.671,183262.0
2025-02-25 10:30:00,324.02,324.26,322.8,323.89,170547.0,322.681,322.92,321.466,322.5515,170547.0
2025-02-25 11:00:00,323.81,324.16,323.35,323.41,152386.0,322.4718,322.8204,322.0137,322.0735,152386.0
2025-02-25 11:30:00,323.4,323.64,321.92,322.82,45005.0,322.0635,322.3025,320.5896,321.4859,45005.0
2025-02-25 12:00:00,322.67,323.38,322.51,323.1,52384.0,321.3365,322.0436,321.1772,321.7648,52384.0
2025-02-25 12:30:00,323.34,327.35,323.17,327.17,114733.0,322.0038,325.9972,321.8345,325.8179,114733.0
2025-02-25 13:00:00,327.23,327.7,325.54,327.0,150964.0,325.8777,326.3458,324.1947,325.6486,150964.0
2025-02-25 13:30:00,327.0,328.31,326.01,327.43,87625.0,325.6486,326.9532,324.6627,326.0769,87625.0
2025-02-25 14:00:00,327.5,328.32,326.32,326.67,66365.0,326.1466,326.9632,324.9715,325.32,66365.0
2025-02-25 14:30:00,326.84,332.62,326.42,331.48,173051.0,325.4893,331.2454,325.071,330.1101,173051.0
2025-02-25 15:00:00,331.41,331.93,329.99,331.5,99749.0,330.0404,330.5583,328.6263,330.1301,99749.0
2025-02-25 15:30:00,331.4,333.34,329.12,333.19,390774.0,330.0305,331.9624,327.7599,331.8131,390774.0
2025-02-26 09:30:00,333.07,334.19,315.55,320.92,321667.0,331.6936,332.8089,314.246,319.5938,321667.0
2025-02-26 10:00:00,321.48,322.54,319.07,321.78,123616.0,320.1515,321.2071,317.7514,320.4502,123616.0
2025-02-26 10:30:00,321.98,322.71,319.79,321.0,98481.0,320.6494,321.3764,318.4684,319.6734,98481.0
2025-02-26 11:00:00,320.88,323.75,320.88,322.86,69629.0,319.5539,322.4121,319.5539,321.5258,69629.0
2025-02-26 11:30:00,322.82,323.17,321.2,321.63,43374.0,321.4859,321.8345,319.8726,320.3008,43374.0
2025-02-26 12:00:00,321.21,321.7,319.06,320.57,67916.0,319.8826,320.3706,317.7415,319.2452,67916.0
2025-02-26 12:30:00,320.59,320.77,318.25,318.85,36192.0,319.2651,319.4444,316.9348,317.5323,36192.0
2025-02-26 13:00:00,318.83,319.1,317.88,318.6,44811.0,317.5124,317.7813,316.5663,317.2834,44811.0
2025-02-26 13:30:00,318.46,319.03,317.7,318.08,33887.0,317.1439,317.7116,316.3871,316.7655,33887.0
2025-02-26 14:00:00,318.1,318.95,317.13,318.79,87829.0,316.7854,317.6319,315.8194,317.4726,87829.0
2025-02-26 14:30:00,318.79,320.66,318.32,320.11,64934.0,317.4726,319.3348,317.0045,318.7871,64934.0
2025-02-26 15:00:00,320.11,320.6,318.82,319.28,93855.0,318.7871,319.2751,317.5025,317.9606,93855.0
2025-02-26 15:30:00,319.1,320.56,318.8,319.86,151125.0,317.7813,319.2353,317.4825,318.5382,151125.0
2025-02-27 09:30:00,321.68,329.02,321.52,326.23,124714.0,320.3506,327.6603,320.1913,324.8818,124714.0
2025-02-27 10:00:00,326.24,327.35,324.87,326.36,135130.0,324.8918,325.9972,323.5275,325.0113,135130.0
2025-02-27 10:30:00,326.22,326.76,325.58,325.98,71501.0,324.8719,325.4096,324.2345,324.6329,71501.0
2025-02-27 11:00:00,325.73,327.0,323.84,323.86,75129.0,324.3839,325.6486,322.5017,322.5216,75129.0
2025-02-27 11:30:00,323.84,324.61,323.53,323.53,28450.0,322.5017,323.2685,322.193,322.193,28450.0
2025-02-27 12:00:00,323.39,323.63,322.31,323.28,20689.0,322.0536,322.2926,320.978,321.944,20689.0
2025-02-27 12:30:00,323.5,323.94,322.82,323.11,23739.0,322.1631,322.6013,321.4859,321.7747,23739.0
2025-02-27 13:00:00,323.12,323.63,322.32,322.32,29121.0,321.7847,322.2926,320.988,320.988,29121.0
2025-02-27 13:30:00,322.27,323.18,322.0,322.82,74700.0,320.9382,321.8444,320.6693,321.4859,74700.0
2025-02-27 14:00:00,322.83,323.74,322.79,322.99,72035.0,321.4959,322.4021,321.456,321.6552,72035.0
2025-02-27 14:30:00,323.02,323.29,322.58,322.86,165975.0,321.6851,321.954,321.2469,321.5258,165975.0
2025-02-27 15:00:00,322.74,322.74,320.75,321.18,81716.0,321.4063,321.4063,319.4245,319.8527,81716.0
2025-02-27 15:30:00,321.3,322.19,319.87,321.04,164098.0,319.9722,320.8585,318.5481,319.7133,164098.0
2025-02-28 09:30:00,304.0,308.95,295.0,308.71,429570.0,302.7437,307.6732,293.7809,307.4342,429570.0
2025-02-28 10:00:00,308.86,309.08,301.99,303.58,247310.0,307.5836,307.8027,300.742,302.3254,247310.0
2025-02-28 10:30:00,303.61,306.05,303.34,304.75,70428.0,302.3553,304.7852,302.0864,303.4906,70428.0
2025-02-28 11:00:00,304.76,305.3,302.58,302.59,112011.0,303.5006,304.0383,301.3296,301.3395,112011.0
2025-02-28 11:30:00,302.67,303.14,301.31,302.29,99319.0,301.4192,301.8873,300.0648,301.0408,99319.0
2025-02-28 12:00:00,302.29,302.3,299.39,301.07,109095.0,301.0408,301.0507,298.1527,299.8258,109095.0
2025-02-28 12:30:00,300.94,301.1,297.32,298.21,123006.0,299.6963,299.8557,296.0913,296.9776,123006.0
2025-02-28 13:00:00,298.39,301.16,298.19,301.14,119642.0,297.1569,299.9154,296.9577,299.8955,119642.0
2025-02-28 13:30:00,301.15,302.08,300.78,301.0,56024.0,299.9055,300.8316,299.537,299.7561,56024.0
2025-02-28 14:00:00,301.19,302.0,300.95,301.55,52443.0,299.9453,300.752,299.7063,300.3038,52443.0
2025-02-28 14:30:00,301.54,302.68,301.2,302.61,92703.0,300.2939,301.4292,299.9553,301.3594,92703.0
2025-02-28 15:00:00,302.71,303.17,301.28,302.44,149064.0,301.459,301.9171,300.0349,301.1901,149064.0
2025-02-28 15:30:00,302.38,306.87,301.34,306.39,285778.0,301.1304,305.6018,300.0947,305.1238,285778.0
2025-03-03 09:30:00,308.68,311.46,307.4,310.24,106232.0,307.4044,310.1729,306.1296,308.9579,106232.0
2025-03-03 10:00:00,309.92,311.67,307.63,308.34,72217.0,308.6392,310.382,306.3587,307.0658,72217.0
2025-03-03 10:30:00,308.1,310.74,307.42,310.7,74911.0,306.8268,309.4558,306.1496,309.416,74911.0
2025-03-03 11:00:00,310.81,310.81,308.69,309.18,29544.0,309.5256,309.5256,307.4143,307.9023,29544.0
2025-03-03 11:30:00,309.06,309.45,308.31,309.0,30351.0,307.7828,308.1712,307.0359,307.723,30351.0
2025-03-03 12:00:00,309.0,311.12,308.84,310.93,38167.0,307.723,309.8343,307.5637,309.6451,38167.0
2025-03-03 12:30:00,310.98,311.86,310.91,311.71,34765.0,309.6949,310.5712,309.6251,310.4218,34765.0
2025-03-03 13:00:00,311.7,311.7,310.52,310.97,37117.0,310.4119,310.4119,309.2368,309.6849,37117.0
2025-03-03 13:30:00,311.0,312.34,310.79,311.71,40488.0,309.7148,311.0492,309.5056,310.4218,40488.0
2025-03-03 14:00:00,311.64,312.01,311.22,311.72,29805.0,310.3521,310.7206,309.9339,310.4318,29805.0
2025-03-03 14:30:00,311.89,312.26,310.93,311.18,44290.0,310.6011,310.9696,309.6451,309.894,44290.0
2025-03-03 15:00:00,311.11,311.47,310.5,310.93,50287.0,309.8243,310.1828,309.2168,309.6451,50287.0
2025-03-03 15:30:00,311.24,311.74,310.12,311.28,119735.0,309.9538,310.4517,308.8384,309.9936,119735.0
2025-03-04 09:30:00,311.53,314.52,310.57,310.57,87429.0,310.2426,313.2202,309.2865,309.2865,87429.0
2025-03-04 10:00:00,310.71,314.42,310.36,314.3,76349.0,309.426,313.1206,309.0774,313.0011,76349.0
2025-03-04 10:30:00,314.26,314.33,311.74,312.54,71447.0,312.9613,313.031,310.4517,311.2484,71447.0
2025-03-04 11:00:00,312.59,313.0,311.34,311.64,40388.0,311.2982,311.7065,310.0534,310.3521,40388.0
2025-03-04 11:30:00,312.31,312.58,311.29,312.57,36201.0,311.0194,311.2882,310.0036,311.2783,36201.0
2025-03-04 12:00:00,312.5,312.5,311.26,311.45,18515.0,311.2086,311.2086,309.9737,310.1629,18515.0
2025-03-04 12:30:00,311.44,312.57,311.16,311.38,15004.0,310.153,311.2783,309.8741,310.0932,15004.0
2025-03-04 13:00:00,311.34,312.3,311.34,312.0,27575.0,310.0534,311.0094,310.0534,310.7106,27575.0
2025-03-04 13:30:00,311.91,313.58,311.81,313.56,38096.0,310.621,312.2841,310.5214,312.2642,38096.0
2025-03-04 14:00:00,313.58,314.66,313.55,313.78,30906.0,312.2841,313.3596,312.2542,312.4833,30906.0
2025-03-04 14:30:00,313.78,314.66,313.67,314.58,32932.0,312.4833,313.3596,312.3737,313.28,32932.0
2025-03-04 15:00:00,314.59,315.05,313.47,314.58,44407.0,313.2899,313.748,312.1746,313.28,44407.0
2025-03-04 15:30:00,314.49,314.49,311.69,312.06,158366.0,313.1903,313.1903,310.4019,310.7704,158366.0
2025-03-05 09:30:00,311.0,317.8,311.0,317.8,72044.0,309.7148,316.4867,309.7148,316.4867,72044.0
2025-03-05 10:00:00,317.48,318.1,315.27,316.29,57352.0,316.168,316.7854,313.9671,314.9829,57352.0
2025-03-05 10:30:00,316.08,316.66,315.15,315.69,34694.0,314.7738,315.3514,313.8476,314.3854,34694.0
2025-03-05 11:00:00,315.43,316.61,314.5,315.1,34166.0,314.1265,315.3016,313.2003,313.7978,34166.0
2025-03-05 11:30:00,315.2,315.31,313.43,314.94,25929.0,313.8974,314.007,312.1347,313.6385,25929.0
2025-03-05 12:00:00,314.94,316.11,314.8,315.65,30660.0,313.6385,314.8037,313.4991,314.3456,30660.0
2025-03-05 12:30:00,315.78,316.6,315.29,316.43,22991.0,314.475,315.2916,313.987,315.1223,22991.0
2025-03-05 13:00:00,316.63,317.89,315.26,317.13,40683.0,315.3215,316.5763,313.9572,315.8194,40683.0
2025-03-05 13:30:00,317.06,318.19,316.65,318.09,41054.0,315.7497,316.8751,315.3414,316.7755,41054.0
2025-03-05 14:00:00,318.2,319.79,318.2,318.95,45134.0,316.885,318.4684,316.885,317.6319,45134.0
2025-03-05 14:30:00,318.95,319.48,318.86,319.12,36618.0,317.6319,318.1597,317.5423,317.8012,36618.0
2025-03-05 15:00:00,319.16,320.44,319.12,320.4,61659.0,317.841,319.1158,317.8012,319.0759,61659.0
2025-03-05 15:30:00,320.21,321.04,319.6,319.66,183881.0,318.8867,319.7133,318.2792,318.339,183881.0
2025-03-06 09:30:00,319.62,321.46,318.73,318.93,56512.0,318.2991,320.1315,317.4128,317.612,56512.0
2025-03-06 10:00:00,318.5,320.13,317.37,318.36,45519.0,317.1838,318.807,316.0584,317.0444,45519.0
2025-03-06 10:30:00,318.72,319.81,317.9,319.56,60561.0,317.4029,318.4884,316.5863,318.2394,60561.0
2025-03-06 11:00:00,319.72,320.94,319.41,320.14,43058.0,318.3987,319.6137,318.09,318.817,43058.0
2025-03-06 11:30:00,320.06,320.68,318.52,318.79,20577.0,318.7373,319.3548,317.2037,317.4726,20577.0
2025-03-06 12:00:00,318.44,319.28,318.01,318.16,22805.0,317.124,317.9606,316.6958,316.8452,22805.0
2025-03-06 12:30:00,318.37,319.15,317.43,319.1,27382.0,317.0543,317.8311,316.1182,317.7813,27382.0
2025-03-06 13:00:00,318.79,319.54,318.34,318.48,21151.0,317.4726,318.2195,317.0244,317.1639,21151.0
2025-03-06 13:30:00,318.69,318.78,317.55,317.8,32202.0,317.373,317.4626,316.2377,316.4867,32202.0
2025-03-06 14:00:00,317.9,320.11,317.82,319.73,64457.0,316.5863,318.7871,316.5066,318.4087,64457.0
2025-03-06 14:30:00,320.04,321.32,319.76,319.79,30946.0,318.7174,319.9921,318.4386,318.4684,30946.0
2025-03-06 15:00:00,319.69,321.46,319.54,321.23,27245.0,318.3689,320.1315,318.2195,319.9025,27245.0
2025-03-06 15:30:00,321.26,322.68,321.21,321.79,183947.0,319.9324,321.3465,319.8826,320.4602,183947.0
2025-03-07 09:30:00,320.86,323.49,319.16,322.56,38171.0,319.534,322.1532,317.841,321.227,38171.0
2025-03-07 10:00:00,322.59,328.07,322.39,328.06,102900.0,321.2569,326.7142,321.0577,326.7043,102900.0
2025-03-07 10:30:00,328.09,328.47,325.86,327.28,134321.0,326.7341,327.1126,324.5134,325.9275,134321.0
2025-03-07 11:00:00,327.16,327.49,326.15,326.34,66451.0,325.808,326.1366,324.8022,324.9914,66451.0
2025-03-07 11:30:00,326.45,326.7,324.64,326.38,58606.0,325.1009,325.3499,323.2984,325.0312,58606.0
2025-03-07 12:00:00,326.35,328.0,325.45,328.0,66460.0,325.0013,326.6445,324.1051,326.6445,66460.0
2025-03-07 12:30:00,327.87,330.5,327.6,329.25,63077.0,326.5151,329.1342,326.2462,327.8894,63077.0
2025-03-07 13:00:00,329.31,330.65,329.31,330.59,37375.0,327.9491,329.2836,327.9491,329.2238,37375.0
2025-03-07 13:30:00,330.6,331.88,330.36,331.85,37899.0,329.2338,330.5085,328.9948,330.4786,37899.0
2025-03-07 14:00:00,331.88,332.51,329.97,330.5,39300.0,330.5085,331.1359,328.6064,329.1342,39300.0
2025-03-07 14:30:00,330.45,331.56,330.2,330.36,41778.0,329.0844,330.1898,328.8354,328.9948,41778.0
2025-03-07 15:00:00,330.37,331.63,330.23,331.46,58373.0,329.0047,330.2595,328.8653,330.0902,58373.0
2025-03-07 15:30:00,331.62,331.93,329.73,330.19,177249.0,330.2496,330.5583,328.3674,328.8255,177249.0
2025-03-10 09:30:00,330.18,340.91,329.56,340.74,212400.0,328.8155,339.5012,328.1981,339.3319,212400.0
2025-03-10 10:00:00,340.67,345.55,339.76,345.55,215231.0,339.2622,344.122,338.3559,344.122,215231.0
2025-03-10 10:30:00,344.97,345.98,342.61,345.98,101672.0,343.5444,344.5502,341.1941,344.5502,101672.0
2025-03-10 11:00:00,345.72,346.62,344.91,345.19,90332.0,344.2913,345.1876,343.4846,343.7635,90332.0
2025-03-10 11:30:00,345.57,345.57,341.75,342.56,49966.0,344.1419,344.1419,340.3377,341.1443,49966.0
2025-03-10 12:00:00,342.8,345.56,342.47,344.62,72589.0,341.3834,344.1319,341.0547,343.1958,72589.0
2025-03-10 12:30:00,344.47,345.74,344.1,344.84,54818.0,343.0465,344.3112,342.678,343.4149,54818.0
2025-03-10 13:00:00,344.88,345.41,344.03,345.19,77876.0,343.4548,343.9826,342.6083,343.7635,77876.0
2025-03-10 13:30:00,345.16,345.99,344.85,345.51,101266.0,343.7336,344.5602,343.4249,344.0822,101266.0
2025-03-10 14:00:00,345.66,345.78,341.17,341.69,79704.0,344.2315,344.351,339.7601,340.2779,79704.0
2025-03-10 14:30:00,341.81,341.82,336.65,337.43,68957.0,340.3974,340.4074,335.2588,336.0355,68957.0
2025-03-10 15:00:00,337.41,338.39,334.98,337.28,90337.0,336.0156,336.9916,333.5957,335.8862,90337.0
2025-03-10 15:30:00,337.05,337.83,335.89,336.15,286070.0,335.6571,336.4339,334.5019,334.7608,286070.0
2025-03-11 09:30:00,336.07,338.95,328.7,330.06,82917.0,334.6812,337.5493,327.3416,328.696,82917.0
2025-03-11 10:00:00,329.64,330.34,326.59,328.46,99061.0,328.2777,328.9748,325.2403,327.1026,99061.0
2025-03-11 10:30:00,328.8,329.22,326.33,326.44,81867.0,327.4412,327.8595,324.9814,325.091,81867.0
2025-03-11 11:00:00,326.46,326.71,323.91,324.67,57064.0,325.1109,325.3598,322.5714,323.3283,57064.0
2025-03-11 11:30:00,324.4,326.67,324.33,324.74,72467.0,323.0594,325.32,322.9897,323.398,72467.0
2025-03-11 12:00:00,324.68,325.44,321.68,321.85,82833.0,323.3382,324.0951,320.3506,320.5199,82833.0
2025-03-11 12:30:00,321.78,321.88,320.73,320.93,45170.0,320.4502,320.5498,319.4046,319.6037,45170.0
2025-03-11 13:00:00,321.04,321.56,319.86,320.3,41496.0,319.7133,320.2311,318.5382,318.9763,41496.0
2025-03-11 13:30:00,320.26,320.84,318.62,318.62,62437.0,318.9365,319.5141,317.3033,317.3033,62437.0
2025-03-11 14:00:00,318.91,321.48,318.73,321.48,100886.0,317.5921,320.1515,317.4128,320.1515,100886.0
2025-03-11 14:30:00,321.35,325.09,321.2,324.59,72735.0,320.022,323.7465,319.8726,323.2486,72735.0
2025-03-11 15:00:00,324.59,325.07,323.64,324.45,108893.0,323.2486,323.7266,322.3025,323.1092,108893.0
2025-03-11 15:30:00,324.52,324.56,321.56,323.34,232481.0,323.1789,323.2187,320.2311,322.0038,232481.0
2025-03-12 09:30:00,321.56,322.89,313.11,314.44,110698.0,320.2311,321.5556,311.8161,313.1406,110698.0
2025-03-12 10:00:00,314.5,316.24,313.93,315.09,73368.0,313.2003,314.9331,312.6327,313.7879,73368.0
2025-03-12 10:30:00,315.13,315.36,310.69,312.23,89491.0,313.8277,314.0568,309.4061,310.9397,89491.0
2025-03-12 11:00:00,312.0,312.82,310.42,311.69,49733.0,310.7106,311.5272,309.1372,310.4019,49733.0
2025-03-12 11:30:00,311.46,311.79,310.18,311.75,38017.0,310.1729,310.5015,308.8982,310.4617,38017.0
2025-03-12 12:00:00,311.5,314.88,311.5,314.24,41724.0,310.2127,313.5787,310.2127,312.9414,41724.0
2025-03-12 12:30:00,314.09,314.84,313.26,313.26,23143.0,312.792,313.5389,311.9654,311.9654,23143.0
2025-03-12 13:00:00,313.45,315.9,313.19,315.9,23456.0,312.1546,314.5945,311.8957,314.5945,23456.0
2025-03-12 13:30:00,315.73,316.04,313.77,313.77,23224.0,314.4252,314.7339,312.4733,312.4733,23224.0
2025-03-12 14:00:00,313.9,314.08,313.21,313.88,41621.0,312.6028,312.782,311.9156,312.5829,41621.0
2025-03-12 14:30:00,314.0,314.9,313.27,314.06,86817.0,312.7024,313.5987,311.9754,312.7621,86817.0
2025-03-12 15:00:00,314.06,314.84,313.26,314.24,58387.0,312.7621,313.5389,311.9654,312.9414,58387.0
2025-03-12 15:30:00,314.32,314.82,312.55,312.8,94543.0,313.0211,313.519,311.2584,311.5073,94543.0
2025-03-13 09:30:00,312.82,316.23,311.26,313.9,76317.0,311.5272,314.9232,309.9737,312.6028,76317.0
2025-03-13 10:00:00,314.1,316.93,313.5,314.56,50858.0,312.802,315.6203,312.2044,313.2601,50858.0
2025-03-13 10:30:00,314.46,317.28,314.45,316.12,33085.0,313.1605,315.9688,313.1505,314.8136,33085.0
2025-03-13 11:00:00,316.35,316.65,315.2,315.83,17282.0,315.0427,315.3414,313.8974,314.5248,17282.0
2025-03-13 11:30:00,315.82,316.32,314.83,316.05,28385.0,314.5149,315.0128,313.5289,314.7439,28385.0
2025-03-13 12:00:00,316.02,316.99,315.99,316.25,16533.0,314.714,315.68,314.6841,314.9431,16533.0
2025-03-13 12:30:00,316.42,316.99,316.08,316.43,25186.0,315.1124,315.68,314.7738,315.1223,25186.0
2025-03-13 13:00:00,316.6,316.82,314.5,314.64,10970.0,315.2916,315.5107,313.2003,313.3397,10970.0
2025-03-13 13:30:00,314.42,314.42,312.94,313.48,23690.0,313.1206,313.1206,311.6468,312.1845,23690.0
2025-03-13 14:00:00,313.56,315.27,313.44,314.61,28137.0,312.2642,313.9671,312.1447,313.3099,28137.0
2025-03-13 14:30:00,314.36,315.7,314.36,315.7,16508.0,313.0609,314.3953,313.0609,314.3953,16508.0
2025-03-13 15:00:00,315.81,316.01,314.33,314.41,33225.0,314.5049,314.7041,313.031,313.1107,33225.0
2025-03-13 15:30:00,314.4,315.76,313.85,314.89,86503.0,313.1007,314.4551,312.553,313.5887,86503.0
2025-03-14 09:30:00,315.84,318.56,313.21,317.42,64323.0,314.5348,317.2435,311.9156,316.1082,64323.0
2025-03-14 10:00:00,316.49,318.13,314.1,317.5,37604.0,315.1821,316.8153,312.802,316.1879,37604.0
2025-03-14 10:30:00,317.37,319.63,317.37,319.63,27406.0,316.0584,318.3091,316.0584,318.3091,27406.0
2025-03-14 11:00:00,319.6,320.78,318.69,320.55,47903.0,318.2792,319.4544,317.373,319.2253,47903.0
2025-03-14 11:30:00,320.58,321.5,319.84,320.9,40702.0,319.2552,320.1714,318.5182,319.5739,40702.0
2025-03-14 12:00:00,320.81,321.19,319.04,319.95,52186.0,319.4842,319.8627,317.7215,318.6278,52186.0
2025-03-14 12:30:00,319.81,320.79,319.74,320.64,27509.0,318.4884,319.4643,318.4187,319.3149,27509.0
2025-03-14 13:00:00,320.79,321.3,320.4,320.56,22519.0,319.4643,319.9722,319.0759,319.2353,22519.0
2025-03-14 13:30:00,320.56,320.63,319.66,319.97,26409.0,319.2353,319.305,318.339,318.6477,26409.0
2025-03-14 14:00:00,320.0,320.49,319.92,320.29,25073.0,318.6776,319.1656,318.5979,318.9664,25073.0
2025-03-14 14:30:00,320.56,321.1,320.06,320.35,39723.0,319.2353,319.773,318.7373,319.0261,39723.0
2025-03-14 15:00:00,320.22,320.45,319.22,319.4,19211.0,318.8967,319.1257,317.9008,318.0801,19211.0
2025-03-14 15:30:00,319.4,320.83,319.34,319.39,154344.0,318.0801,319.5041,318.0203,318.0701,154344.0
2025-03-17 09:30:00,318.09,322.41,316.29,321.8,47490.0,317.4699,321.7814,315.6734,321.1726,47490.0
2025-03-17 10:00:00,321.87,324.08,321.45,324.08,20795.0,321.2425,323.4482,320.8233,323.4482,20795.0
2025-03-17 10:30:00,323.9,325.9,323.76,325.38,42343.0,323.2685,325.2646,323.1288,324.7456,42343.0
2025-03-17 11:00:00,325.73,326.77,325.64,326.33,27907.0,325.095,326.1329,325.0051,325.6938,27907.0
2025-03-17 11:30:00,326.13,326.3,325.27,326.3,17005.0,325.4942,325.6639,324.6359,325.6639,17005.0
2025-03-17 12:00:00,325.97,326.84,325.97,326.78,19476.0,325.3345,326.2028,325.3345,326.1429,19476.0
2025-03-17 12:30:00,326.8,327.28,326.53,327.2,19652.0,326.1629,326.6419,325.8934,326.5621,19652.0
2025-03-17 13:00:00,327.03,327.17,326.39,326.99,18385.0,326.3924,326.5322,325.7537,326.3525,18385.0
2025-03-17 13:30:00,327.08,328.72,327.07,328.68,17681.0,326.4423,328.0791,326.4324,328.0392,17681.0
2025-03-17 14:00:00,328.67,329.63,328.67,329.31,27813.0,328.0292,328.9874,328.0292,328.668,27813.0
2025-03-17 14:30:00,329.08,329.22,328.21,328.25,27692.0,328.4384,328.5782,327.5701,327.61,27692.0
2025-03-17 15:00:00,328.25,328.72,327.25,328.62,17006.0,327.61,328.0791,326.612,327.9793,17006.0
2025-03-17 15:30:00,328.62,329.94,328.14,328.58,130822.0,327.9793,329.2968,327.5003,327.9394,130822.0
2025-03-18 09:30:00,328.53,332.62,328.53,330.09,66290.0,327.8895,331.9715,327.8895,329.4465,66290.0
2025-03-18 10:00:00,330.17,330.64,328.74,330.0,31603.0,329.5263,329.9954,328.0991,329.3566,31603.0
2025-03-18 10:30:00,330.12,331.44,329.63,331.06,39929.0,329.4764,330.7938,328.9874,330.4146,39929.0
2025-03-18 11:00:00,331.14,331.14,328.07,328.24,31013.0,330.4944,330.4944,327.4304,327.6001,31013.0
2025-03-18 11:30:00,328.19,328.72,327.32,327.44,21752.0,327.5502,328.0791,326.6819,326.8016,21752.0
2025-03-18 12:00:00,327.47,329.46,327.33,329.46,16999.0,326.8316,328.8177,326.6918,328.8177,16999.0
2025-03-18 12:30:00,329.3,329.54,327.86,327.96,24057.0,328.658,328.8975,327.2208,327.3206,24057.0
2025-03-18 13:00:00,327.96,329.8,327.69,329.42,21261.0,327.3206,329.157,327.0511,328.7778,21261.0
2025-03-18 13:30:00,329.7,331.41,329.69,329.9,23015.0,329.0572,330.7639,329.0472,329.2568,23015.0
2025-03-18 14:00:00,330.05,330.87,329.35,330.17,23264.0,329.4065,330.2249,328.7079,329.5263,23264.0
2025-03-18 14:30:00,329.91,330.55,329.87,330.16,23248.0,329.2668,329.9056,329.2269,329.5163,23248.0
2025-03-18 15:00:00,330.17,331.14,329.72,330.79,26634.0,329.5263,330.4944,329.0772,330.1451,26634.0
2025-03-18 15:30:00,330.76,331.13,329.86,330.17,98261.0,330.1152,330.4844,329.2169,329.5263,98261.0
2025-03-19 09:30:00,331.01,332.89,330.47,332.27,68448.0,330.3647,332.241,329.8257,331.6222,68448.0
2025-03-19 10:00:00,332.23,335.15,332.02,334.77,45263.0,331.5823,334.4966,331.3727,334.1173,45263.0
2025-03-19 10:30:00,334.77,335.1,333.06,333.74,38920.0,334.1173,334.4467,332.4107,333.0893,38920.0
2025-03-19 11:00:00,333.6,334.12,333.17,333.82,30051.0,332.9496,333.4686,332.5205,333.1692,30051.0
2025-03-19 11:30:00,333.78,334.47,333.47,333.69,20154.0,333.1293,333.8179,332.8199,333.0394,20154.0
2025-03-19 12:00:00,333.91,334.76,332.97,333.15,23333.0,333.259,334.1074,332.3208,332.5005,23333.0
2025-03-19 12:30:00,333.24,334.41,333.23,333.75,40647.0,332.5903,333.758,332.5803,333.0993,40647.0
2025-03-19 13:00:00,333.8,333.93,332.63,332.89,22838.0,333.1492,333.279,331.9815,332.241,22838.0
2025-03-19 13:30:00,332.74,333.84,332.74,333.74,49730.0,332.0913,333.1892,332.0913,333.0893,49730.0
2025-03-19 14:00:00,332.88,333.55,332.11,332.35,24179.0,332.231,332.8997,331.4625,331.7021,24179.0
2025-03-19 14:30:00,332.36,334.66,332.35,334.14,36790.0,331.712,334.0076,331.7021,333.4886,36790.0
2025-03-19 15:00:00,334.3,335.62,334.12,334.85,39747.0,333.6483,334.9657,333.4686,334.1972,39747.0
2025-03-19 15:30:00,334.97,335.69,334.14,334.18,129187.0,334.3169,335.0355,333.4886,333.5285,129187.0
2025-03-20 09:30:00,332.82,335.48,331.78,335.06,56728.0,332.1711,334.826,331.1332,334.4068,56728.0
2025-03-20 10:00:00,335.05,335.36,333.38,334.16,51534.0,334.3968,334.7062,332.73,333.5085,51534.0
2025-03-20 10:30:00,334.16,335.01,334.0,334.88,32594.0,333.5085,334.3569,333.3488,334.2271,32594.0
2025-03-20 11:00:00,334.95,334.97,333.17,334.0,27712.0,334.297,334.3169,332.5205,333.3488,27712.0
2025-03-20 11:30:00,333.98,334.33,333.11,334.06,18145.0,333.3289,333.6782,332.4606,333.4087,18145.0
2025-03-20 12:00:00,334.12,334.61,333.59,333.94,38602.0,333.4686,333.9577,332.9396,333.289,38602.0
2025-03-20 12:30:00,333.94,334.59,333.6,334.31,17400.0,333.289,333.9377,332.9496,333.6582,17400.0
2025-03-20 13:00:00,334.32,334.57,333.4,333.91,36305.0,333.6682,333.9177,332.75,333.259,36305.0
2025-03-20 13:30:00,333.9,334.77,333.89,334.61,22319.0,333.249,334.1173,333.2391,333.9577,22319.0
2025-03-20 14:00:00,334.57,334.71,333.81,333.95,32898.0,333.9177,334.0575,333.1592,333.2989,32898.0
2025-03-20 14:30:00,333.93,334.41,333.55,333.94,39177.0,333.279,333.758,332.8997,333.289,39177.0
2025-03-20 15:00:00,333.94,334.67,333.41,333.53,53095.0,333.289,334.0175,332.76,332.8798,53095.0
2025-03-20 15:30:00,333.53,334.6,333.21,333.63,132200.0,332.8798,333.9477,332.5604,332.9796,132200.0
2025-03-21 09:30:00,331.96,332.14,325.37,328.42,170808.0,331.3128,331.4925,324.7357,327.7797,170808.0
2025-03-21 10:00:00,329.28,329.29,325.36,328.11,47173.0,328.638,328.648,324.7257,327.4703,47173.0
2025-03-21 10:30:00,328.1,328.1,326.14,327.93,23631.0,327.4603,327.4603,325.5042,327.2907,23631.0
2025-03-21 11:00:00,328.1,328.58,327.04,327.49,24982.0,327.4603,327.9394,326.4024,326.8515,24982.0
2025-03-21 11:30:00,327.57,328.47,327.35,327.6,24943.0,326.9314,327.8296,326.7118,326.9613,24943.0
2025-03-21 12:00:00,327.68,329.54,327.45,329.53,11405.0,327.0412,328.8975,326.8116,328.8876,11405.0
2025-03-21 12:30:00,329.6,329.74,328.62,329.41,16400.0,328.9574,329.0971,327.9793,328.7678,16400.0
2025-03-21 13:00:00,329.42,329.81,329.26,329.44,19355.0,328.7778,329.167,328.6181,328.7977,19355.0
2025-03-21 13:30:00,329.35,330.37,328.75,329.81,18764.0,328.7079,329.7259,328.1091,329.167,18764.0
2025-03-21 14:00:00,330.01,330.84,329.23,329.24,25910.0,329.3666,330.195,328.5881,328.5981,25910.0
2025-03-21 14:30:00,329.31,329.76,328.18,328.39,35626.0,328.668,329.1171,327.5402,327.7498,35626.0
2025-03-21 15:00:00,328.19,328.4,327.26,327.86,49297.0,327.5502,327.7598,326.622,327.2208,49297.0
2025-03-21 15:30:00,327.66,329.55,327.32,328.89,410866.0,327.0212,328.9075,326.6819,328.2488,410866.0
2025-03-24 09:30:00,327.82,333.46,326.03,332.62,68269.0,327.1809,332.8099,325.3944,331.9715,68269.0
2025-03-24 10:00:00,333.0,334.75,332.99,334.06,51860.0,332.3508,334.0974,332.3408,333.4087,51860.0
2025-03-24 10:30:00,334.27,336.17,333.83,335.67,38971.0,333.6183,335.5146,333.1792,335.0156,38971.0
2025-03-24 11:00:00,335.69,335.94,334.29,334.66,32780.0,335.0355,335.2851,333.6383,334.0076,32780.0
2025-03-24 11:30:00,334.66,336.79,334.31,336.31,40268.0,334.0076,336.1334,333.6582,335.6543,40268.0
2025-03-24 12:00:00,336.33,336.34,333.96,334.0,21818.0,335.6743,335.6843,333.3089,333.3488,21818.0
2025-03-24 12:30:00,333.94,334.26,333.2,333.65,21839.0,333.289,333.6083,332.5504,332.9995,21839.0
2025-03-24 13:00:00,333.66,335.02,333.54,334.49,24503.0,333.0095,334.3669,332.8897,333.8379,24503.0
2025-03-24 13:30:00,334.36,335.41,334.35,335.21,24622.0,333.7081,334.7561,333.6982,334.5565,24622.0
2025-03-24 14:00:00,335.21,335.24,333.03,333.44,25889.0,334.5565,334.5864,332.3807,332.7899,25889.0
2025-03-24 14:30:00,333.5,335.99,333.44,335.31,36029.0,332.8498,335.335,332.7899,334.6563,36029.0
2025-03-24 15:00:00,335.19,335.42,334.41,334.6,21179.0,334.5365,334.7661,333.758,333.9477,21179.0
2025-03-24 15:30:00,334.77,335.65,333.65,333.84,137646.0,334.1173,334.9956,332.9995,333.1892,137646.0
2025-03-25 09:30:00,336.74,342.74,334.82,341.17,94981.0,336.0835,342.0718,334.1672,340.5049,94981.0
2025-03-25 10:00:00,340.92,342.35,340.52,340.99,79616.0,340.2553,341.6826,339.8561,340.3252,79616.0
2025-03-25 10:30:00,340.98,341.12,337.78,338.34,40866.0,340.3152,340.455,337.1215,337.6804,40866.0
2025-03-25 11:00:00,338.13,338.68,335.7,336.2,43984.0,337.4708,338.0197,335.0455,335.5446,43984.0
2025-03-25 11:30:00,336.31,337.33,335.07,335.37,37376.0,335.6543,336.6723,334.4168,334.7162,37376.0
2025-03-25 12:00:00,335.37,335.37,333.24,333.72,33089.0,334.7162,334.7162,332.5903,333.0694,33089.0
2025-03-25 12:30:00,333.72,334.11,332.89,333.89,25093.0,333.0694,333.4586,332.241,333.2391,25093.0
2025-03-25 13:00:00,333.8,335.21,333.77,335.13,25105.0,333.1492,334.5565,333.1193,334.4766,25105.0
2025-03-25 13:30:00,334.87,335.04,333.93,334.13,29612.0,334.2171,334.3868,333.279,333.4786,29612.0
2025-03-25 14:00:00,334.24,334.43,333.78,334.15,23732.0,333.5884,333.778,333.1293,333.4985,23732.0
2025-03-25 14:30:00,334.16,334.38,333.78,334.22,27502.0,333.5085,333.7281,333.1293,333.5684,27502.0
2025-03-25 15:00:00,334.21,335.3,333.97,334.86,51187.0,333.5584,334.6463,333.3189,334.2072,51187.0
2025-03-25 15:30:00,334.86,336.48,333.52,336.45,148107.0,334.2072,335.824,332.8698,335.7941,148107.0
2025-03-26 09:30:00,337.0,339.27,332.84,337.19,65203.0,336.343,338.6086,332.1911,336.5326,65203.0
2025-03-26 10:00:00,337.21,340.01,335.86,339.19,56972.0,336.5526,339.3471,335.2052,338.5287,56972.0
2025-03-26 10:30:00,338.92,340.5,338.49,339.47,51674.0,338.2592,339.8362,337.8301,338.8082,51674.0
2025-03-26 11:00:00,339.12,339.15,335.25,335.25,32640.0,338.4589,338.4888,334.5964,334.5964,32640.0
2025-03-26 11:30:00,335.68,336.84,335.42,336.56,25274.0,335.0256,336.1833,334.7661,335.9038,25274.0
2025-03-26 12:00:00,336.56,337.21,336.03,336.59,27593.0,335.9038,336.5526,335.3749,335.9338,27593.0
2025-03-26 12:30:00,336.51,337.19,336.5,336.77,16837.0,335.8539,336.5326,335.844,336.1134,16837.0
2025-03-26 13:00:00,336.56,337.21,335.89,336.22,16078.0,335.9038,336.5526,335.2352,335.5645,16078.0
2025-03-26 13:30:00,335.8,336.79,335.38,335.53,24821.0,335.1453,336.1334,334.7261,334.8759,24821.0
2025-03-26 14:00:00,335.66,336.42,335.59,335.93,19758.0,335.0056,335.7641,334.9357,335.2751,19758.0
2025-03-26 14:30:00,335.93,336.62,335.74,336.13,19797.0,335.2751,335.9637,335.0854,335.4747,19797.0
2025-03-26 15:00:00,335.89,338.68,335.89,338.29,40984.0,335.2352,338.0197,335.2352,337.6305,40984.0
2025-03-26 15:30:00,338.34,338.99,336.86,337.29,105241.0,337.6804,338.3291,336.2033,336.6324,105241.0
2025-03-27 09:30:00,337.94,339.99,333.61,339.35,86220.0,337.2812,339.3272,332.9596,338.6884,86220.0
2025-03-27 10:00:00,339.25,340.56,338.72,339.76,42243.0,338.5886,339.8961,338.0596,339.0976,42243.0
2025-03-27 10:30:00,339.37,340.34,338.39,339.7,34947.0,338.7084,339.6765,337.7303,339.0377,34947.0
2025-03-27 11:00:00,339.7,340.25,339.24,339.82,18355.0,339.0377,339.5867,338.5786,339.1575,18355.0
2025-03-27 11:30:00,339.82,340.1,339.22,339.58,41262.0,339.1575,339.4369,338.5587,338.918,41262.0
2025-03-27 12:00:00,339.56,340.31,339.36,340.19,7490.0,338.898,339.6465,338.6984,339.5268,7490.0
2025-03-27 12:30:00,340.13,340.3,339.27,339.82,29647.0,339.4669,339.6366,338.6086,339.1575,29647.0
2025-03-27 13:00:00,339.82,339.97,339.27,339.38,30314.0,339.1575,339.3072,338.6086,338.7184,30314.0
2025-03-27 13:30:00,339.55,339.55,338.45,339.15,22923.0,338.888,338.888,337.7902,338.4888,22923.0
2025-03-27 14:00:00,339.19,343.12,339.19,340.94,69052.0,338.5287,342.4511,338.5287,340.2753,69052.0
2025-03-27 14:30:00,340.65,342.36,340.4,341.68,35251.0,339.9859,341.6925,339.7364,341.0139,35251.0
2025-03-27 15:00:00,341.45,343.16,341.2,343.16,39849.0,340.7843,342.491,340.5348,342.491,39849.0
2025-03-27 15:30:00,342.99,343.66,341.84,342.38,195272.0,342.3213,342.99,341.1736,341.7125,195272.0
2025-03-28 09:30:00,343.0,344.05,341.69,342.59,43019.0,342.3313,343.3792,341.0238,341.9221,43019.0
2025-03-28 10:00:00,342.34,344.97,342.18,342.61,47019.0,341.6726,344.2975,341.5129,341.9421,47019.0
2025-03-28 10:30:00,342.61,343.17,341.9,342.49,53671.0,341.9421,342.501,341.2334,341.8223,53671.0
2025-03-28 11:00:00,342.47,343.21,342.11,342.25,52628.0,341.8023,342.5409,341.443,341.5828,52628.0
2025-03-28 11:30:00,342.07,343.02,341.95,342.9,20897.0,341.4031,342.3513,341.2833,342.2315,20897.0
2025-03-28 12:00:00,342.93,343.18,342.32,342.53,19120.0,342.2614,342.5109,341.6526,341.8622,19120.0
2025-03-28 12:30:00,342.3,342.67,341.68,342.45,23666.0,341.6327,342.0019,341.0139,341.7824,23666.0
2025-03-28 13:00:00,342.47,342.74,341.68,342.02,42680.0,341.8023,342.0718,341.0139,341.3532,42680.0
2025-03-28 13:30:00,342.1,343.0,342.04,342.93,24755.0,341.433,342.3313,341.3732,342.2614,24755.0
2025-03-28 14:00:00,342.93,343.1,340.64,341.4,47716.0,342.2614,342.4311,339.9759,340.7344,47716.0
2025-03-28 14:30:00,341.38,342.01,341.02,341.95,51967.0,340.7145,341.3432,340.3552,341.2833,51967.0
2025-03-28 15:00:00,341.97,342.43,341.18,341.73,41285.0,341.3033,341.7624,340.5148,341.0638,41285.0
2025-03-28 15:30:00,341.47,342.83,341.39,342.17,97944.0,340.8043,342.1616,340.7244,341.5029,97944.0
2025-03-31 09:30:00,341.19,345.61,339.63,343.83,73162.0,340.5248,344.9362,338.9679,343.1597,73162.0
2025-03-31 10:00:00,343.83,346.84,343.49,346.22,49630.0,343.1597,346.1638,342.8203,345.545,49630.0
2025-03-31 10:30:00,346.22,348.44,345.35,345.71,82504.0,345.545,347.7607,344.6767,345.036,82504.0
2025-03-31 11:00:00,345.95,347.34,345.59,346.53,69928.0,345.2755,346.6628,344.9162,345.8544,69928.0
2025-03-31 11:30:00,346.53,346.6,345.11,345.3,28844.0,345.8544,345.9243,344.4372,344.6268,28844.0
2025-03-31 12:00:00,345.38,346.32,345.21,346.3,38069.0,344.7067,345.6448,344.537,345.6249,38069.0
2025-03-31 12:30:00,346.3,346.3,343.82,343.96,18459.0,345.6249,345.6249,343.1497,343.2894,18459.0
2025-03-31 13:00:00,343.83,344.2,343.0,343.79,16195.0,343.1597,343.529,342.3313,343.1198,16195.0
2025-03-31 13:30:00,343.97,344.68,342.83,342.84,40050.0,343.2994,344.008,342.1616,342.1716,40050.0
2025-03-31 14:00:00,342.84,345.17,342.83,344.84,42763.0,342.1716,344.4971,342.1616,344.1677,42763.0
2025-03-31 14:30:00,344.9,346.75,344.45,346.3,38464.0,344.2276,346.074,343.7785,345.6249,38464.0
2025-03-31 15:00:00,346.13,347.28,345.68,345.68,51148.0,345.4552,346.6029,345.0061,345.0061,51148.0
2025-03-31 15:30:00,345.87,347.72,345.48,345.96,131446.0,345.1957,347.0421,344.8065,345.2855,131446.0
2025-04-01 09:30:00,346.8,347.98,344.33,345.25,49726.0,346.1239,347.3016,343.6587,344.5769,49726.0
2025-04-01 10:00:00,344.74,346.5,343.0,343.32,30002.0,344.0679,345.8245,342.3313,342.6507,30002.0
2025-04-01 10:30:00,343.32,346.14,342.76,346.0,18151.0,342.6507,345.4652,342.0918,345.3254,18151.0
2025-04-01 11:00:00,345.86,347.98,345.63,345.96,49923.0,345.1857,347.3016,344.9562,345.2855,49923.0
2025-04-01 11:30:00,345.95,347.11,345.65,346.47,14811.0,345.2755,346.4333,344.9761,345.7945,14811.0
2025-04-01 12:00:00,346.54,347.43,346.17,346.17,25082.0,345.8644,346.7527,345.4951,345.4951,25082.0
2025-04-01 12:30:00,345.99,346.25,345.34,345.86,11718.0,345.3155,345.575,344.6667,345.1857,11718.0
2025-04-01 13:00:00,345.94,346.9,345.85,346.13,17858.0,345.2656,346.2237,345.1757,345.4552,17858.0
2025-04-01 13:30:00,346.29,347.08,345.96,346.74,13195.0,345.6149,346.4033,345.2855,346.064,13195.0
2025-04-01 14:00:00,346.85,346.85,345.28,345.39,18576.0,346.1738,346.1738,344.6068,344.7166,18576.0
2025-04-01 14:30:00,345.39,345.79,343.81,344.03,35031.0,344.7166,345.1159,343.1397,343.3593,35031.0
2025-04-01 15:00:00,343.93,344.38,343.61,343.78,66087.0,343.2595,343.7086,342.9401,343.1098,66087.0
2025-04-01 15:30:00,343.77,346.31,343.76,345.88,96600.0,343.0998,345.6348,343.0898,345.2057,96600.0
2025-04-02 09:30:00,343.92,347.03,342.05,345.56,46800.0,343.2495,346.3534,341.3831,344.8863,46800.0
2025-04-02 10:00:00,345.56,346.99,344.63,346.2,31109.0,344.8863,346.3135,343.9581,345.5251,31109.0
2025-04-02 10:30:00,345.99,347.95,345.81,347.74,25535.0,345.3155,347.2716,345.1358,347.0621,25535.0
2025-04-02 11:00:00,347.69,348.47,347.44,347.82,34203.0,347.0121,347.7906,346.7626,347.1419,34203.0
2025-04-02 11:30:00,347.98,348.55,346.74,346.97,25242.0,347.3016,347.8705,346.064,346.2936,25242.0
2025-04-02 12:00:00,346.87,347.13,345.75,346.63,43776.0,346.1937,346.4532,345.0759,345.9542,43776.0
2025-04-02 12:30:00,346.56,347.52,346.05,347.03,73324.0,345.8844,346.8425,345.3753,346.3534,73324.0
2025-04-02 13:00:00,347.03,347.3,346.6,346.97,71223.0,346.3534,346.6229,345.9243,346.2936,71223.0
2025-04-02 13:30:00,346.99,347.13,343.51,344.72,51990.0,346.3135,346.4532,342.8403,344.0479,51990.0
2025-04-02 14:00:00,344.86,345.22,343.84,343.84,42743.0,344.1877,344.547,343.1697,343.1697,42743.0
2025-04-02 14:30:00,344.02,345.8,343.98,344.56,20974.0,343.3493,345.1258,343.3094,343.8883,20974.0
2025-04-02 15:00:00,344.56,346.47,344.55,346.28,65921.0,343.8883,345.7945,343.8783,345.6049,65921.0
2025-04-02 15:30:00,346.22,347.92,346.11,346.96,136879.0,345.545,347.2417,345.4352,346.2836,136879.0
2025-04-03 09:30:00,346.35,353.35,346.06,347.14,129541.0,345.6748,352.6611,345.3853,346.4632,129541.0
2025-04-03 10:00:00,346.92,348.76,345.11,348.2,102804.0,346.2437,348.0801,344.4372,347.5212,102804.0
2025-04-03 10:30:00,348.23,350.7,347.62,350.04,76218.0,347.5511,350.0163,346.9423,349.3576,76218.0
2025-04-03 11:00:00,349.79,351.21,347.69,347.77,70966.0,349.1081,350.5253,347.0121,347.092,70966.0
2025-04-03 11:30:00,347.73,350.79,346.88,350.18,90530.0,347.0521,350.1061,346.2037,349.4973,90530.0
2025-04-03 12:00:00,350.34,352.35,350.33,352.21,63270.0,349.657,351.6631,349.647,351.5233,63270.0
2025-04-03 12:30:00,352.21,353.3,350.17,351.09,109892.0,351.5233,352.6112,349.4873,350.4055,109892.0
2025-04-03 13:00:00,351.07,351.38,349.48,349.84,24512.0,350.3856,350.695,348.7987,349.158,24512.0
2025-04-03 13:30:00,349.82,352.03,349.74,351.16,37210.0,349.138,351.3437,349.0582,350.4754,37210.0
2025-04-03 14:00:00,351.16,351.65,348.96,349.49,70067.0,350.4754,350.9644,348.2797,348.8086,70067.0
2025-04-03 14:30:00,349.73,351.57,348.26,351.56,82224.0,349.0482,350.8846,347.581,350.8746,82224.0
2025-04-03 15:00:00,351.71,352.35,348.64,350.35,120862.0,351.0243,351.6631,347.9603,349.667,120862.0
2025-04-03 15:30:00,350.17,350.71,348.72,349.27,213365.0,349.4873,350.0263,348.0401,348.5891,213365.0
2025-04-04 09:30:00,346.5,348.0,338.28,338.28,86141.0,345.8245,347.3215,337.6205,337.6205,86141.0
2025-04-04 10:00:00,338.66,341.35,337.19,340.71,103770.0,337.9998,340.6845,336.5326,340.0458,103770.0
2025-04-04 10:30:00,340.67,343.11,338.09,342.69,89720.0,340.0058,342.4411,337.4309,342.0219,89720.0
2025-04-04 11:00:00,342.2,348.66,342.14,344.5,159204.0,341.5329,347.9803,341.473,343.8284,159204.0
2025-04-04 11:30:00,344.35,344.95,342.48,343.24,55710.0,343.6787,344.2775,341.8123,342.5708,55710.0
2025-04-04 12:00:00,343.25,344.66,340.05,340.77,85282.0,342.5808,343.9881,339.387,340.1056,85282.0
2025-04-04 12:30:00,340.76,342.31,338.35,339.1,66972.0,340.0957,341.6426,337.6904,338.4389,66972.0
2025-04-04 13:00:00,339.1,339.66,334.35,336.35,88905.0,338.4389,338.9978,333.6982,335.6943,88905.0
2025-04-04 13:30:00,336.68,339.46,335.29,336.89,72078.0,336.0236,338.7982,334.6363,336.2332,72078.0
2025-04-04 14:00:00,336.88,337.32,330.28,331.09,72547.0,336.2232,336.6624,329.6361,330.4445,72547.0
2025-04-04 14:30:00,330.63,333.23,330.38,332.87,70681.0,329.9854,332.5803,329.7359,332.221,70681.0
2025-04-04 15:00:00,333.08,335.2,332.22,334.07,93724.0,332.4306,334.5465,331.5723,333.4187,93724.0
2025-04-04 15:30:00,334.1,335.96,331.59,331.74,376862.0,333.4486,335.305,330.9435,331.0932,376862.0
2025-04-07 09:30:00,326.25,326.74,318.46,323.3,199315.0,325.6139,326.103,317.8391,322.6697,199315.0
2025-04-07 10:00:00,323.3,335.4,320.58,323.73,102687.0,322.6697,334.7461,319.955,323.0989,102687.0
2025-04-07 10:30:00,324.27,328.82,321.62,328.67,80760.0,323.6378,328.1789,320.993,328.0292,80760.0
2025-04-07 11:00:00,327.94,329.93,322.95,323.11,80281.0,327.3007,329.2868,322.3204,322.4801,80281.0
2025-04-07 11:30:00,323.1,329.04,322.38,328.5,48102.0,322.4701,328.3985,321.7515,327.8596,48102.0
2025-04-07 12:00:00,327.78,328.95,325.17,327.83,48743.0,327.141,328.3087,324.5361,327.1909,48743.0
2025-04-07 12:30:00,328.11,328.62,325.01,326.1,38514.0,327.4703,327.9793,324.3764,325.4642,38514.0
2025-04-07 13:00:00,326.77,332.49,325.9,332.49,46135.0,326.1329,331.8418,325.2646,331.8418,46135.0
2025-04-07 13:30:00,332.28,333.99,330.6,333.96,57202.0,331.6322,333.3389,329.9555,333.3089,57202.0
2025-04-07 14:00:00,333.95,334.16,332.01,332.25,60991.0,333.2989,333.5085,331.3627,331.6023,60991.0
2025-04-07 14:30:00,332.39,333.58,331.13,331.63,51867.0,331.742,332.9297,330.4844,330.9835,51867.0
2025-04-07 15:00:00,331.24,332.71,328.67,328.69,71023.0,330.5942,332.0614,328.0292,328.0492,71023.0
2025-04-07 15:30:00,328.93,331.39,327.6,329.84,133022.0,328.2887,330.7439,326.9613,329.1969,133022.0
2025-04-08 09:30:00,339.9,342.71,336.68,341.05,84644.0,339.2373,342.0419,336.0236,340.3851,84644.0
2025-04-08 10:00:00,341.66,345.97,339.85,344.99,116065.0,340.9939,345.2955,339.1874,344.3174,116065.0
2025-04-08 10:30:00,344.99,345.5,341.47,341.87,134368.0,344.3174,344.8264,340.8043,341.2035,134368.0
2025-04-08 11:00:00,342.62,343.3,339.75,340.9,107386.0,341.952,342.6307,339.0876,340.2354,107386.0
2025-04-08 11:30:00,341.19,343.72,341.19,343.01,36352.0,340.5248,343.0499,340.5248,342.3413,36352.0
2025-04-08 12:00:00,343.1,343.1,340.03,341.15,37987.0,342.4311,342.4311,339.3671,340.4849,37987.0
2025-04-08 12:30:00,341.31,341.31,335.72,336.0,49381.0,340.6446,340.6446,335.0655,335.3449,49381.0
2025-04-08 13:00:00,336.0,337.22,334.79,334.79,57926.0,335.3449,336.5626,334.1373,334.1373,57926.0
2025-04-08 13:30:00,334.54,337.1,333.0,336.86,69724.0,333.8878,336.4428,332.3508,336.2033,69724.0
2025-04-08 14:00:00,336.44,336.96,331.84,332.99,47134.0,335.7841,336.3031,331.1931,332.3408,47134.0
2025-04-08 14:30:00,333.61,335.62,332.05,334.38,43129.0,332.9596,334.9657,331.4026,333.7281,43129.0
2025-04-08 15:00:00,333.77,334.26,331.56,333.39,61870.0,333.1193,333.6083,330.9136,332.74,61870.0
2025-04-08 15:30:00,333.08,333.62,328.04,332.21,225299.0,332.4306,332.9696,327.4005,331.5623,225299.0
2025-04-09 09:30:00,326.9,332.37,325.29,329.19,172707.0,326.2627,331.722,324.6558,328.5482,172707.0
2025-04-09 10:00:00,329.05,331.84,323.82,327.29,93305.0,328.4085,331.1931,323.1887,326.6519,93305.0
2025-04-09 10:30:00,326.61,328.18,322.23,323.53,51693.0,325.9732,327.5402,321.6018,322.8993,51693.0
2025-04-09 11:00:00,323.53,325.09,322.4,323.23,94854.0,322.8993,324.4562,321.7715,322.5998,94854.0
2025-04-09 11:30:00,323.19,324.66,322.04,323.52,77015.0,322.5599,324.027,321.4122,322.8893,77015.0
2025-04-09 12:00:00,323.52,326.88,322.32,326.1,48003.0,322.8893,326.2427,321.6916,325.4642,48003.0
2025-04-09 12:30:00,325.6,329.66,325.58,329.2,33675.0,324.9652,329.0173,324.9453,328.5582,33675.0
2025-04-09 13:00:00,329.46,343.69,329.0,340.19,99324.0,328.8177,343.0199,328.3586,339.5268,99324.0
2025-04-09 13:30:00,340.28,344.79,336.8,340.47,150937.0,339.6166,344.1178,336.1434,339.8062,150937.0
2025-04-09 14:00:00,340.92,342.96,337.41,339.5,71003.0,340.2553,342.2914,336.7522,338.8381,71003.0
2025-04-09 14:30:00,339.94,340.03,333.47,334.28,119813.0,339.2773,339.3671,332.8199,333.6283,119813.0
2025-04-09 15:00:00,334.03,338.98,333.24,338.98,511916.0,333.3788,338.3191,332.5903,338.3191,511916.0
2025-04-09 15:30:00,338.94,340.96,336.86,338.22,266854.0,338.2792,340.2953,336.2033,337.5606,266854.0
2025-04-10 09:30:00,340.28,342.17,337.15,340.8,167053.0,339.6166,341.5029,336.4927,340.1356,167053.0
2025-04-10 10:00:00,340.88,341.21,334.91,335.81,163377.0,340.2154,340.5448,334.2571,335.1553,163377.0
2025-04-10 10:30:00,335.92,337.04,333.14,333.36,69110.0,335.2651,336.3829,332.4905,332.7101,69110.0
2025-04-10 11:00:00,333.1,336.57,331.08,332.42,78054.0,332.4506,335.9138,330.4345,331.7719,78054.0
2025-04-10 11:30:00,332.48,332.61,329.14,329.51,78610.0,331.8318,331.9615,328.4983,328.8676,78610.0
2025-04-10 12:00:00,329.47,330.04,324.4,325.32,72410.0,328.8277,329.3966,323.7676,324.6858,72410.0
2025-04-10 12:30:00,324.92,330.54,324.84,329.31,75215.0,324.2865,329.8956,324.2067,328.668,75215.0
2025-04-10 13:00:00,329.31,331.0,324.89,328.27,77502.0,328.668,330.3547,324.2566,327.63,77502.0
2025-04-10 13:30:00,328.2,332.21,327.75,331.8,74118.0,327.5601,331.5623,327.111,331.1531,74118.0
2025-04-10 14:00:00,331.62,335.38,330.41,335.0,73982.0,330.9735,334.7261,329.7658,334.3469,73982.0
2025-04-10 14:30:00,335.34,335.98,333.34,334.64,44904.0,334.6862,335.325,332.6901,333.9876,44904.0
2025-04-10 15:00:00,334.11,337.34,333.74,333.78,55149.0,333.4586,336.6823,333.0893,333.1293,55149.0
2025-04-10 15:30:00,333.7,335.52,330.88,335.02,191023.0,333.0494,334.8659,330.2349,334.3669,191023.0
2025-04-11 09:30:00,334.41,334.41,328.54,329.86,78270.0,333.758,333.758,327.8995,329.2169,78270.0
2025-04-11 10:00:00,329.64,332.64,326.86,327.49,86950.0,328.9973,331.9915,326.2228,326.8515,86950.0
2025-04-11 10:30:00,327.48,330.73,327.16,328.6,93645.0,326.8416,330.0852,326.5222,327.9594,93645.0
2025-04-11 11:00:00,328.38,330.65,324.46,326.27,76146.0,327.7398,330.0054,323.8274,325.6339,76146.0
2025-04-11 11:30:00,326.21,328.16,325.23,327.94,52597.0,325.574,327.5202,324.5959,327.3007,52597.0
2025-04-11 12:00:00,327.75,330.0,327.54,328.49,41963.0,327.111,329.3566,326.9014,327.8496,41963.0
2025-04-11 12:30:00,328.52,332.67,328.51,331.35,63227.0,327.8795,332.0214,327.8695,330.704,63227.0
2025-04-11 13:00:00,331.25,332.32,331.01,331.07,36205.0,330.6042,331.6721,330.3647,330.4246,36205.0
2025-04-11 13:30:00,331.28,336.54,330.79,334.21,56195.0,330.6341,335.8839,330.1451,333.5584,56195.0
2025-04-11 14:00:00,333.94,334.87,333.22,334.87,29173.0,333.289,334.2171,332.5704,334.2171,29173.0
2025-04-11 14:30:00,334.75,335.85,334.43,334.65,21251.0,334.0974,335.1952,333.778,333.9976,21251.0
2025-04-11 15:00:00,334.55,336.15,333.96,333.96,65712.0,333.8978,335.4946,333.3089,333.3089,65712.0
2025-04-11 15:30:00,333.96,334.82,332.3,333.33,194765.0,333.3089,334.1672,331.6522,332.6801,194765.0
2025-04-14 09:30:00,336.49,337.3,333.12,334.22,51927.0,335.834,336.6424,332.4706,333.5684,51927.0
2025-04-14 10:00:00,333.9,335.08,332.53,334.66,38344.0,333.249,334.4267,331.8817,334.0076,38344.0
2025-04-14 10:30:00,334.59,336.93,333.04,336.44,52874.0,333.9377,336.2731,332.3907,335.7841,52874.0
2025-04-14 11:00:00,336.4,337.78,335.69,336.32,31695.0,335.7442,337.1215,335.0355,335.6643,31695.0
2025-04-14 11:30:00,336.07,337.49,334.96,335.09,29113.0,335.4148,336.832,334.307,334.4367,29113.0
2025-04-14 12:00:00,335.0,337.19,334.28,336.0,39707.0,334.3469,336.5326,333.6283,335.3449,39707.0
2025-04-14 12:30:00,336.13,338.46,336.13,336.26,30500.0,335.4747,337.8001,335.4747,335.6044,30500.0
2025-04-14 13:00:00,336.17,337.98,335.61,336.41,38558.0,335.5146,337.3211,334.9557,335.7541,38558.0
2025-04-14 13:30:00,336.8,338.57,336.1,337.99,45821.0,336.1434,337.9099,335.4447,337.3311,45821.0
2025-04-14 14:00:00,337.98,339.72,337.24,339.33,46513.0,337.3211,339.0577,336.5825,338.6684,46513.0
2025-04-14 14:30:00,339.4,339.81,338.46,338.85,27336.0,338.7383,339.1475,337.8001,338.1894,27336.0
2025-04-14 15:00:00,338.97,340.36,338.81,339.92,44222.0,338.3092,339.6964,338.1495,339.2573,44222.0
2025-04-14 15:30:00,340.05,341.16,339.5,340.8,144608.0,339.387,340.4949,338.8381,340.1356,144608.0
2025-04-15 09:30:00,337.73,341.39,335.75,338.62,90934.0,337.0716,340.7244,335.0954,337.9598,90934.0
2025-04-15 10:00:00,338.65,340.16,337.45,337.54,36702.0,337.9898,339.4968,336.7921,336.8819,36702.0
2025-04-15 10:30:00,337.85,338.48,337.04,338.15,38433.0,337.1913,337.8201,336.3829,337.4907,38433.0
2025-04-15 11:00:00,338.39,339.55,337.69,338.01,24607.0,337.7303,338.888,337.0316,337.351,24607.0
2025-04-15 11:30:00,338.15,338.33,336.45,337.27,25306.0,337.4907,337.6704,335.7941,336.6125,25306.0
2025-04-15 12:00:00,337.53,337.77,335.99,337.22,25776.0,336.872,337.1115,335.335,336.5626,25776.0
2025-04-15 12:30:00,337.38,337.61,335.76,336.61,26846.0,336.7223,336.9518,335.1054,335.9538,26846.0
2025-04-15 13:00:00,336.45,336.79,336.21,336.24,12337.0,335.7941,336.1334,335.5545,335.5845,12337.0
2025-04-15 13:30:00,336.37,337.85,336.18,336.36,30505.0,335.7142,337.1913,335.5246,335.7042,30505.0
2025-04-15 14:00:00,336.49,336.58,335.62,336.26,20210.0,335.834,335.9238,334.9657,335.6044,20210.0
2025-04-15 14:30:00,336.34,337.42,336.33,337.09,15494.0,335.6843,336.7622,335.6743,336.4328,15494.0
2025-04-15 15:00:00,336.85,336.98,336.23,336.93,20102.0,336.1933,336.323,335.5745,336.2731,20102.0
2025-04-15 15:30:00,336.7,337.48,335.25,335.55,143283.0,336.0436,336.8221,334.5964,334.8958,143283.0
2025-04-16 09:30:00,336.56,337.33,332.02,333.38,51908.0,335.9038,336.6723,331.3727,332.73,51908.0
2025-04-16 10:00:00,332.66,332.73,329.15,331.46,48597.0,332.0115,332.0813,328.5083,330.8138,48597.0
2025-04-16 10:30:00,331.75,333.37,331.6,333.28,33459.0,331.1032,332.7201,330.9535,332.6302,33459.0
2025-04-16 11:00:00,333.28,335.32,332.71,335.32,14615.0,332.6302,334.6663,332.0614,334.6663,14615.0
2025-04-16 11:30:00,335.18,335.68,333.79,334.65,33204.0,334.5265,335.0256,333.1392,333.9976,33204.0
2025-04-16 12:00:00,334.64,335.03,333.29,333.29,38637.0,333.9876,334.3768,332.6402,332.6402,38637.0
2025-04-16 12:30:00,333.66,334.4,333.2,334.28,26388.0,333.0095,333.7481,332.5504,333.6283,26388.0
2025-04-16 13:00:00,334.05,335.8,333.64,334.98,18255.0,333.3987,335.1453,332.9895,334.3269,18255.0
2025-04-16 13:30:00,334.59,334.63,332.12,332.56,28087.0,333.9377,333.9776,331.4725,331.9116,28087.0
2025-04-16 14:00:00,332.54,334.21,331.75,333.72,33147.0,331.8917,333.5584,331.1032,333.0694,33147.0
2025-04-16 14:30:00,333.65,334.0,332.36,332.36,20094.0,332.9995,333.3488,331.712,331.712,20094.0
2025-04-16 15:00:00,332.43,332.52,330.62,330.63,50667.0,331.7819,331.8717,329.9754,329.9854,50667.0
2025-04-16 15:30:00,330.77,332.13,330.26,331.03,204809.0,330.1251,331.4825,329.6161,330.3846,204809.0
2025-04-17 09:30:00,336.35,338.78,333.09,336.13,195304.0,335.6943,338.1195,332.4406,335.4747,195304.0
2025-04-17 10:00:00,335.92,336.27,331.92,332.99,82163.0,335.2651,335.6144,331.2729,332.3408,82163.0
2025-04-17 10:30:00,332.98,333.15,331.07,332.72,54475.0,332.3308,332.5005,330.4246,332.0713,54475.0
2025-04-17 11:00:00,332.54,333.84,332.28,333.22,116913.0,331.8917,333.1892,331.6322,332.5704,116913.0
2025-04-17 11:30:00,333.22,334.63,333.07,333.8,82744.0,332.5704,333.9776,332.4207,333.1492,82744.0
2025-04-17 12:00:00,334.42,335.94,333.37,335.93,39841.0,333.768,335.2851,332.7201,335.2751,39841.0
2025-04-17 12:30:00,335.93,336.58,335.43,336.17,20826.0,335.2751,335.9238,334.7761,335.5146,20826.0
2025-04-17 13:00:00,336.18,336.25,334.29,334.61,25706.0,335.5246,335.5945,333.6383,333.9577,25706.0
2025-04-17 13:30:00,334.76,335.14,334.0,334.15,28957.0,334.1074,334.4866,333.3488,333.4985,28957.0
2025-04-17 14:00:00,334.15,337.74,333.71,335.25,82952.0,333.4985,337.0815,333.0594,334.5964,82952.0
2025-04-17 14:30:00,335.43,336.0,334.73,334.73,32121.0,334.7761,335.3449,334.0774,334.0774,32121.0
2025-04-17 15:00:00,334.74,334.91,333.53,334.12,151289.0,334.0874,334.2571,332.8798,333.4686,151289.0
2025-04-17 15:30:00,334.12,335.04,333.56,335.02,231578.0,333.4686,334.3868,332.9097,334.3669,231578.0
2025-04-21 09:30:00,334.93,334.93,325.34,325.75,98839.0,334.277,334.277,324.7057,325.1149,98839.0
2025-04-21 10:00:00,325.75,327.39,319.31,320.44,180787.0,325.1149,326.7517,318.6875,319.8153,180787.0
2025-04-21 10:30:00,320.44,322.71,319.93,321.0,97836.0,319.8153,322.0809,319.3063,320.3742,97836.0
2025-04-21 11:00:00,321.22,321.46,317.51,319.44,75764.0,320.5938,320.8333,316.891,318.8172,75764.0
2025-04-21 11:30:00,319.32,319.54,317.62,318.0,47406.0,318.6975,318.917,317.0008,317.38,47406.0
2025-04-21 12:00:00,318.24,318.24,315.61,315.99,37257.0,317.6196,317.6196,314.9947,315.374,37257.0
2025-04-21 12:30:00,316.32,316.95,314.43,315.01,21029.0,315.7033,316.3321,313.817,314.3959,21029.0
2025-04-21 13:00:00,315.0,317.18,315.0,316.06,44285.0,314.3859,316.5616,314.3859,315.4438,44285.0
2025-04-21 13:30:00,316.38,317.58,315.82,316.0,40943.0,315.7632,316.9609,315.2043,315.3839,40943.0
2025-04-21 14:00:00,315.63,316.83,315.36,316.83,36468.0,315.0147,316.2123,314.7452,316.2123,36468.0
2025-04-21 14:30:00,316.8,317.83,315.98,316.26,29957.0,316.1824,317.2104,315.364,315.6434,29957.0
2025-04-21 15:00:00,316.09,317.18,316.09,316.61,34505.0,315.4738,316.5616,315.4738,315.9927,34505.0
2025-04-21 15:30:00,316.72,318.3,316.6,317.63,181491.0,316.1025,317.6794,315.9828,317.0108,181491.0
2025-04-22 09:30:00,320.29,320.29,317.54,318.38,87012.0,319.6656,319.6656,316.9209,317.7593,87012.0
2025-04-22 10:00:00,318.38,321.35,318.38,320.8,65021.0,317.7593,320.7235,317.7593,320.1746,65021.0
2025-04-22 10:30:00,320.8,322.56,320.8,321.59,33439.0,320.1746,321.9311,320.1746,320.963,33439.0
2025-04-22 11:00:00,321.53,321.83,320.97,321.17,48959.0,320.9032,321.2026,320.3442,320.5439,48959.0
2025-04-22 11:30:00,321.17,321.54,319.83,320.88,82264.0,320.5439,320.9131,319.2065,320.2544,82264.0
2025-04-22 12:00:00,321.12,323.12,321.12,322.41,36099.0,320.494,322.4901,320.494,321.7814,36099.0
2025-04-22 12:30:00,322.72,322.72,321.86,321.86,21239.0,322.0908,322.0908,321.2325,321.2325,21239.0
2025-04-22 13:00:00,321.74,322.79,319.87,320.46,45051.0,321.1127,322.1607,319.2464,319.8352,45051.0
2025-04-22 13:30:00,320.61,321.02,318.22,318.71,66752.0,319.9849,320.3941,317.5996,318.0886,66752.0
2025-04-22 14:00:00,318.68,321.53,318.67,321.44,20387.0,318.0587,320.9032,318.0487,320.8133,20387.0
2025-04-22 14:30:00,321.55,322.71,321.4,322.47,50473.0,320.9231,322.0809,320.7734,321.8413,50473.0
2025-04-22 15:00:00,322.66,323.31,322.19,322.98,41390.0,322.0309,322.6797,321.5619,322.3503,41390.0
2025-04-22 15:30:00,322.98,324.92,322.86,324.45,116748.0,322.3503,324.2865,322.2306,323.8175,116748.0
2025-04-23 09:30:00,328.63,337.73,328.0,336.85,75015.0,327.9893,337.0716,327.3605,336.1933,75015.0
2025-04-23 10:00:00,336.85,338.02,333.56,335.79,79415.0,336.1933,337.361,332.9097,335.1353,79415.0
2025-04-23 10:30:00,335.08,337.29,334.8,335.7,59690.0,334.4267,336.6324,334.1473,335.0455,59690.0
2025-04-23 11:00:00,335.97,336.77,334.65,335.06,38898.0,335.315,336.1134,333.9976,334.4068,38898.0
2025-04-23 11:30:00,335.33,335.67,333.84,334.74,41547.0,334.6762,335.0156,333.1892,334.0874,41547.0
2025-04-23 12:00:00,334.54,335.24,333.7,334.28,32734.0,333.8878,334.5864,333.0494,333.6283,32734.0
2025-04-23 12:30:00,334.59,335.63,334.48,335.13,13974.0,333.9377,334.9757,333.8279,334.4766,13974.0
2025-04-23 13:00:00,335.07,336.63,334.65,335.56,17709.0,334.4168,335.9737,333.9976,334.9058,17709.0
2025-04-23 13:30:00,335.76,336.04,334.76,335.69,16970.0,335.1054,335.3849,334.1074,335.0355,16970.0
2025-04-23 14:00:00,335.75,335.76,334.38,334.56,19676.0,335.0954,335.1054,333.7281,333.9077,19676.0
2025-04-23 14:30:00,334.75,335.34,334.22,334.85,24651.0,334.0974,334.6862,333.5684,334.1972,24651.0
2025-04-23 15:00:00,334.59,335.41,334.24,335.16,30067.0,333.9377,334.7561,333.5884,334.5066,30067.0
2025-04-23 15:30:00,335.27,337.2,334.99,335.64,168238.0,334.6164,336.5426,334.3369,334.9856,168238.0
2025-04-24 09:30:00,337.62,339.48,335.97,337.82,82068.0,336.9618,338.8182,335.315,337.1614,82068.0
2025-04-24 10:00:00,337.82,340.15,337.39,339.93,57939.0,337.1614,339.4868,336.7322,339.2673,57939.0
2025-04-24 10:30:00,339.85,340.76,339.51,340.41,54480.0,339.1874,340.0957,338.8481,339.7463,54480.0
2025-04-24 11:00:00,340.62,342.98,340.61,340.96,121655.0,339.9559,342.3113,339.946,340.2953,121655.0
2025-04-24 11:30:00,340.96,342.14,339.74,339.99,75091.0,340.2953,341.473,339.0776,339.3272,75091.0
2025-04-24 12:00:00,339.99,341.7,339.87,341.31,64230.0,339.3272,341.0338,339.2074,340.6446,64230.0
2025-04-24 12:30:00,341.53,341.53,339.41,340.01,45855.0,340.8642,340.8642,338.7483,339.3471,45855.0
2025-04-24 13:00:00,339.85,341.44,339.64,341.31,166904.0,339.1874,340.7743,338.9778,340.6446,166904.0
2025-04-24 13:30:00,341.13,341.82,339.85,340.54,111050.0,340.4649,341.1536,339.1874,339.8761,111050.0
2025-04-24 14:00:00,340.54,342.17,340.26,341.06,70173.0,339.8761,341.5029,339.5966,340.3951,70173.0
2025-04-24 14:30:00,341.06,341.74,340.76,340.76,55924.0,340.3951,341.0737,340.0957,340.0957,55924.0
2025-04-24 15:00:00,340.78,341.11,339.65,340.41,57864.0,340.1156,340.445,338.9878,339.7463,57864.0
2025-04-24 15:30:00,340.35,341.72,338.83,341.32,282027.0,339.6865,341.0538,338.1694,340.6546,282027.0
2025-04-25 09:30:00,350.25,350.25,334.91,339.41,262311.0,349.5672,349.5672,334.2571,338.7483,262311.0
2025-04-25 10:00:00,338.6,342.15,335.06,336.18,172735.0,337.9399,341.483,334.4068,335.5246,172735.0
2025-04-25 10:30:00,336.16,336.17,328.23,330.55,251519.0,335.5046,335.5146,327.5901,329.9056,251519.0
2025-04-25 11:00:00,330.1,330.55,323.22,324.01,96816.0,329.4564,329.9056,322.5899,323.3783,96816.0
2025-04-25 11:30:00,324.0,326.55,321.39,324.87,130353.0,323.3683,325.9134,320.7634,324.2366,130353.0
2025-04-25 12:00:00,324.98,325.79,322.12,323.84,67717.0,324.3464,325.1548,321.492,323.2086,67717.0
2025-04-25 12:30:00,323.89,325.65,322.27,323.98,51239.0,323.2585,325.0151,321.6417,323.3484,51239.0
2025-04-25 13:00:00,323.96,324.3,322.85,324.19,57410.0,323.3284,323.6678,322.2206,323.558,57410.0
2025-04-25 13:30:00,323.85,325.75,322.56,323.55,112153.0,323.2186,325.1149,321.9311,322.9192,112153.0
2025-04-25 14:00:00,323.26,324.8,321.73,323.19,49654.0,322.6298,324.1668,321.1028,322.5599,49654.0
2025-04-25 14:30:00,323.16,325.51,322.98,323.2,42860.0,322.53,324.8754,322.3503,322.5699,42860.0
2025-04-25 15:00:00,323.28,324.79,323.17,324.42,61498.0,322.6497,324.1568,322.54,323.7875,61498.0
2025-04-25 15:30:00,324.23,329.37,323.68,328.11,287273.0,323.5979,328.7279,323.049,327.4703,287273.0
2025-04-28 09:30:00,327.05,331.73,326.14,328.26,64213.0,326.4124,331.0833,325.5042,327.62,64213.0
2025-04-28 10:00:00,327.73,330.84,327.34,329.69,32695.0,327.0911,330.195,326.7018,329.0472,32695.0
2025-04-28 10:30:00,329.56,332.63,329.19,332.63,44156.0,328.9175,331.9815,328.5482,331.9815,44156.0
2025-04-28 11:00:00,332.51,333.08,331.58,332.31,31407.0,331.8617,332.4306,330.9336,331.6621,31407.0
2025-04-28 11:30:00,332.17,332.43,330.55,331.63,47511.0,331.5224,331.7819,329.9056,330.9835,47511.0
2025-04-28 12:00:00,331.46,331.55,328.82,329.28,68785.0,330.8138,330.9036,328.1789,328.638,68785.0
2025-04-28 12:30:00,329.21,329.48,327.79,328.2,55904.0,328.5682,328.8377,327.1509,327.5601,55904.0
2025-04-28 13:00:00,328.16,328.33,327.42,327.64,30656.0,327.5202,327.6899,326.7817,327.0012,30656.0
2025-04-28 13:30:00,327.72,329.73,327.47,329.38,33544.0,327.0811,329.0872,326.8316,328.7378,33544.0
2025-04-28 14:00:00,329.34,329.81,328.61,329.81,20346.0,328.6979,329.167,327.9693,329.167,20346.0
2025-04-28 14:30:00,329.81,330.92,329.47,329.71,46159.0,329.167,330.2748,328.8277,329.0672,46159.0
2025-04-28 15:00:00,329.72,331.91,329.71,331.76,89694.0,329.0772,331.2629,329.0672,331.1132,89694.0
2025-04-28 15:30:00,331.9,333.0,330.68,332.0,180926.0,331.2529,332.3508,330.0353,331.3527,180926.0
2025-04-29 09:30:00,331.33,333.68,329.72,332.65,88775.0,330.684,333.0295,329.0772,332.0015,88775.0
2025-04-29 10:00:00,332.68,336.42,332.61,333.7,45398.0,332.0314,335.7641,331.9615,333.0494,45398.0
2025-04-29 10:30:00,334.14,336.88,333.71,336.54,37134.0,333.4886,336.2232,333.0594,335.8839,37134.0
2025-04-29 11:00:00,336.54,336.54,334.02,336.17,43771.0,335.8839,335.8839,333.3688,335.5146,43771.0
2025-04-29 11:30:00,336.15,336.89,334.14,334.54,55825.0,335.4946,336.2332,333.4886,333.8878,55825.0
2025-04-29 12:00:00,335.25,338.42,335.24,338.15,32271.0,334.5964,337.7602,334.5864,337.4907,32271.0
2025-04-29 12:30:00,337.98,338.52,337.73,338.16,37985.0,337.3211,337.86,337.0716,337.5007,37985.0
2025-04-29 13:00:00,338.27,341.11,337.34,340.37,38055.0,337.6105,340.445,336.6823,339.7064,38055.0
2025-04-29 13:30:00,340.58,342.37,340.13,341.95,44024.0,339.916,341.7025,339.4669,341.2833,44024.0
2025-04-29 14:00:00,341.97,343.21,341.67,342.25,34787.0,341.3033,342.5409,341.0039,341.5828,34787.0
2025-04-29 14:30:00,342.31,343.0,341.9,342.75,43868.0,341.6426,342.3313,341.2334,342.0818,43868.0
2025-04-29 15:00:00,342.87,343.6,342.39,342.48,48075.0,342.2015,342.9301,341.7225,341.8123,48075.0
2025-04-29 15:30:00,342.29,342.29,340.34,340.58,120109.0,341.6227,341.6227,339.6765,339.916,120109.0
2025-04-30 09:30:00,340.16,341.6,335.1,339.6,99157.0,339.4968,340.934,334.4467,338.9379,99157.0
2025-04-30 10:00:00,340.14,340.24,337.62,338.83,35150.0,339.4769,339.5767,336.9618,338.1694,35150.0
2025-04-30 10:30:00,339.02,340.0,338.34,339.31,55338.0,338.3591,339.3371,337.6804,338.6485,55338.0
2025-04-30 11:00:00,339.42,341.5,339.26,341.39,21832.0,338.7583,340.8342,338.5986,340.7244,21832.0
2025-04-30 11:30:00,341.39,343.15,340.91,342.58,45672.0,340.7244,342.481,340.2454,341.9121,45672.0
2025-04-30 12:00:00,342.61,343.39,342.03,342.15,22551.0,341.9421,342.7205,341.3632,341.483,22551.0
2025-04-30 12:30:00,342.03,343.79,341.96,343.65,14330.0,341.3632,343.1198,341.2933,342.98,14330.0
2025-04-30 13:00:00,343.63,344.17,342.9,343.73,19426.0,342.9601,343.499,342.2315,343.0599,19426.0
2025-04-30 13:30:00,343.9,344.7,343.73,343.73,17770.0,343.2295,344.028,343.0599,343.0599,17770.0
2025-04-30 14:00:00,343.58,344.4,342.62,343.12,30755.0,342.9102,343.7286,341.952,342.4511,30755.0
2025-04-30 14:30:00,343.3,343.3,342.34,343.13,16971.0,342.6307,342.6307,341.6726,342.461,16971.0
2025-04-30 15:00:00,343.15,343.9,341.77,341.8,52784.0,342.481,343.2295,341.1037,341.1336,52784.0
2025-04-30 15:30:00,341.81,346.09,341.04,344.92,135265.0,341.1436,345.4153,340.3751,344.2476,135265.0
2025-05-01 09:30:00,344.0,347.13,340.95,345.83,60182.0,343.3293,346.4532,340.2853,345.1558,60182.0
2025-05-01 10:00:00,346.21,348.14,345.35,347.34,34638.0,345.535,347.4613,344.6767,346.6628,34638.0
2025-05-01 10:30:00,347.28,347.59,346.36,347.08,34080.0,346.6029,346.9123,345.6847,346.4033,34080.0
2025-05-01 11:00:00,346.86,347.1,346.04,346.81,27426.0,346.1838,346.4233,345.3654,346.1339,27426.0
2025-05-01 11:30:00,346.81,346.81,344.87,345.17,27972.0,346.1339,346.1339,344.1976,344.4971,27972.0
2025-05-01 12:00:00,345.36,345.74,344.21,344.61,44228.0,344.6867,345.066,343.5389,343.9382,44228.0
2025-05-01 12:30:00,344.58,344.89,343.66,343.98,31077.0,343.9082,344.2176,342.99,343.3094,31077.0
2025-05-01 13:00:00,344.07,345.35,343.9,344.79,26346.0,343.3992,344.6767,343.2295,344.1178,26346.0
2025-05-01 13:30:00,344.78,345.12,344.28,344.84,16956.0,344.1078,344.4472,343.6088,344.1677,16956.0
2025-05-01 14:00:00,344.79,345.49,344.56,344.91,28737.0,344.1178,344.8164,343.8883,344.2376,28737.0
2025-05-01 14:30:00,344.96,345.87,344.83,345.27,14306.0,344.2875,345.1957,344.1577,344.5969,14306.0
2025-05-01 15:00:00,345.25,345.59,344.85,344.89,30755.0,344.5769,344.9162,344.1777,344.2176,30755.0
2025-05-01 15:30:00,344.91,345.18,342.52,342.92,108867.0,344.2376,344.507,341.8522,342.2514,108867.0
2025-05-02 09:30:00,346.81,347.46,344.64,346.78,43561.0,346.1339,346.7826,343.9681,346.1039,43561.0
2025-05-02 10:00:00,346.73,348.21,346.17,347.54,28224.0,346.054,347.5311,345.4951,346.8624,28224.0
2025-05-02 10:30:00,347.28,347.28,346.11,346.86,22897.0,346.6029,346.6029,345.4352,346.1838,22897.0
2025-05-02 11:00:00,346.86,347.17,344.63,344.68,38740.0,346.1838,346.4932,343.9581,344.008,38740.0
2025-05-02 11:30:00,344.84,346.82,344.82,346.76,30130.0,344.1677,346.1438,344.1477,346.084,30130.0
2025-05-02 12:00:00,346.81,347.62,346.81,347.49,20289.0,346.1339,346.9423,346.1339,346.8125,20289.0
2025-05-02 12:30:00,347.63,347.92,347.0,347.73,30603.0,346.9523,347.2417,346.3235,347.0521,30603.0
2025-05-02 13:00:00,347.6,347.93,346.92,347.07,17767.0,346.9223,347.2517,346.2437,346.3934,17767.0
2025-05-02 13:30:00,347.17,348.22,346.98,347.82,12026.0,346.4932,347.5411,346.3035,347.1419,12026.0
2025-05-02 14:00:00,347.78,348.04,346.95,346.95,10748.0,347.102,347.3615,346.2736,346.2736,10748.0
2025-05-02 14:30:00,347.0,347.49,346.86,347.2,8741.0,346.3235,346.8125,346.1838,346.5231,8741.0
2025-05-02 15:00:00,347.16,348.64,347.15,348.3,22238.0,346.4832,347.9603,346.4732,347.621,22238.0
2025-05-02 15:30:00,348.34,348.9,347.84,347.97,55631.0,347.6609,348.2198,347.1619,347.2916,55631.0
2025-05-05 09:30:00,348.47,348.47,344.29,345.53,23065.0,347.7906,347.7906,343.6188,344.8564,23065.0
2025-05-05 10:00:00,345.2,347.36,344.21,347.2,19196.0,344.527,346.6828,343.5389,346.5231,19196.0
2025-05-05 10:30:00,347.15,351.08,346.92,350.52,57557.0,346.4732,350.3955,346.2437,349.8366,57557.0
2025-05-05 11:00:00,350.67,350.67,349.73,350.46,19913.0,349.9863,349.9863,349.0482,349.7767,19913.0
2025-05-05 11:30:00,350.65,350.65,349.52,350.47,21869.0,349.9664,349.9664,348.8386,349.7867,21869.0
2025-05-05 12:00:00,350.71,350.84,350.46,350.71,5897.0,350.0263,350.156,349.7767,350.0263,5897.0
2025-05-05 12:30:00,350.79,350.79,350.45,350.45,2594.0,350.1061,350.1061,349.7668,349.7668,2594.0
2025-05-05 13:00:00,350.31,350.41,348.85,349.67,13012.0,349.627,349.7268,348.1699,348.9883,13012.0
2025-05-05 13:30:00,349.68,350.06,349.65,349.96,6513.0,348.9983,349.3775,348.9683,349.2777,6513.0
2025-05-05 14:00:00,349.95,350.92,349.92,350.87,20214.0,349.2677,350.2359,349.2378,350.186,20214.0
2025-05-05 14:30:00,350.87,351.15,350.27,350.31,36669.0,350.186,350.4654,349.5871,349.627,36669.0
2025-05-05 15:00:00,350.3,350.43,349.8,350.06,28456.0,349.6171,349.7468,349.118,349.3775,28456.0
2025-05-05 15:30:00,350.24,350.62,348.87,349.42,64921.0,349.5572,349.9364,348.1898,348.7388,64921.0
2025-05-06 09:30:00,349.6,350.19,346.21,347.98,53234.0,348.9184,349.5073,345.535,347.3016,53234.0
2025-05-06 10:00:00,348.07,351.37,347.48,351.35,29024.0,347.3914,350.685,346.8026,350.665,29024.0
2025-05-06 10:30:00,350.94,353.64,350.67,353.57,39373.0,350.2558,352.9505,349.9863,352.8807,39373.0
2025-05-06 11:00:00,353.68,355.18,353.68,354.55,36665.0,352.9905,354.4875,352.9905,353.8588,36665.0
2025-05-06 11:30:00,354.73,354.87,353.88,354.18,33809.0,354.0384,354.1782,353.1901,353.4895,33809.0
2025-05-06 12:00:00,354.08,354.74,353.45,353.9,21413.0,353.3897,354.0484,352.7609,353.21,21413.0
2025-05-06 12:30:00,353.91,354.06,353.0,353.1,21113.0,353.22,353.3697,352.3118,352.4116,21113.0
2025-05-06 13:00:00,353.07,353.08,351.64,351.86,19980.0,352.3817,352.3916,350.9544,351.174,19980.0
2025-05-06 13:30:00,352.03,352.55,351.27,351.41,18019.0,351.3437,351.8627,350.5852,350.7249,18019.0
2025-05-06 14:00:00,351.5,351.75,350.84,351.53,17701.0,350.8147,351.0642,350.156,350.8447,17701.0
2025-05-06 14:30:00,351.53,353.7,351.52,353.39,39813.0,350.8447,353.0104,350.8347,352.701,39813.0
2025-05-06 15:00:00,353.38,360.94,353.03,357.1,263373.0,352.6911,360.2363,352.3417,356.4038,263373.0
2025-05-06 15:30:00,357.4,358.11,356.38,356.65,159703.0,356.7032,357.4118,355.6852,355.9547,159703.0
2025-05-07 09:30:00,356.15,359.18,354.39,356.39,117718.0,355.4557,358.4797,353.6991,355.6952,117718.0
2025-05-07 10:00:00,356.5,356.71,350.16,353.98,112348.0,355.805,356.0146,349.4773,353.2899,112348.0
2025-05-07 10:30:00,354.07,356.1,353.64,354.3,107852.0,353.3797,355.4058,352.9505,353.6093,107852.0
2025-05-07 11:00:00,354.31,356.69,353.66,356.49,89838.0,353.6192,355.9946,352.9705,355.795,89838.0
2025-05-07 11:30:00,356.22,357.76,356.11,357.08,121746.0,355.5255,357.0625,355.4157,356.3838,121746.0
2025-05-07 12:00:00,356.82,359.87,356.6,358.73,71281.0,356.1244,359.1684,355.9048,358.0306,71281.0
2025-05-07 12:30:00,358.91,360.36,358.91,360.35,27020.0,358.2103,359.6574,358.2103,359.6475,27020.0
2025-05-07 13:00:00,360.36,361.75,360.27,361.26,32585.0,359.6574,361.0447,359.5676,360.5557,32585.0
2025-05-07 13:30:00,361.17,361.29,360.41,360.81,29586.0,360.4659,360.5856,359.7074,360.1066,29586.0
2025-05-07 14:00:00,360.8,361.52,358.85,360.13,29073.0,360.0966,360.8152,358.1504,359.4279,29073.0
2025-05-07 14:30:00,360.05,363.07,360.05,362.67,55954.0,359.3481,362.3622,359.3481,361.9629,55954.0
2025-05-07 15:00:00,362.67,363.51,361.32,361.36,82815.0,361.9629,362.8013,360.6156,360.6555,82815.0
2025-05-07 15:30:00,361.32,362.29,360.3,360.98,177419.0,360.6156,361.5837,359.5976,360.2762,177419.0
2025-05-08 09:30:00,358.69,363.96,358.69,360.37,73023.0,357.9907,363.2504,357.9907,359.6674,73023.0
2025-05-08 10:00:00,360.29,363.75,360.1,362.73,46019.0,359.5876,363.0408,359.398,362.0228,46019.0
2025-05-08 10:30:00,362.86,363.16,359.79,360.2,35914.0,362.1526,362.452,359.0886,359.4978,35914.0
2025-05-08 11:00:00,359.95,362.07,358.9,361.44,31158.0,359.2482,361.3641,358.2003,360.7353,31158.0
2025-05-08 11:30:00,361.44,362.76,360.97,362.31,26743.0,360.7353,362.0528,360.2663,361.6036,26743.0
2025-05-08 12:00:00,362.1,362.7,361.94,362.59,14540.0,361.3941,361.9929,361.2344,361.8831,14540.0
2025-05-08 12:30:00,362.6,362.94,361.65,362.86,21829.0,361.8931,362.2324,360.9449,362.1526,21829.0
2025-05-08 13:00:00,362.71,362.75,361.64,361.64,19322.0,362.0029,362.0428,360.935,360.935,19322.0
2025-05-08 13:30:00,361.64,361.65,360.56,360.71,21321.0,360.935,360.9449,359.8571,360.0068,21321.0
2025-05-08 14:00:00,360.63,361.41,360.51,360.53,20811.0,359.9269,360.7054,359.8072,359.8271,20811.0
2025-05-08 14:30:00,360.48,361.03,360.22,360.62,25951.0,359.7772,360.3261,359.5177,359.9169,25951.0
2025-05-08 15:00:00,360.62,360.62,357.23,357.85,47280.0,359.9169,359.9169,356.5336,357.1523,47280.0
2025-05-08 15:30:00,357.96,358.07,353.7,353.89,156836.0,357.2621,357.3719,353.0104,353.2001,156836.0
2025-05-09 09:30:00,354.0,355.4,352.37,352.93,32796.0,353.3098,354.7071,351.683,352.2419,32796.0
2025-05-09 10:00:00,352.93,354.59,352.76,354.59,30692.0,352.2419,353.8987,352.0723,353.8987,30692.0
2025-05-09 10:30:00,354.88,356.59,354.02,356.06,21337.0,354.1881,355.8948,353.3298,355.3658,21337.0
2025-05-09 11:00:00,355.98,356.46,354.47,354.9,36326.0,355.286,355.7651,353.7789,354.2081,36326.0
2025-05-09 11:30:00,354.9,356.42,354.45,356.25,51202.0,354.2081,355.7251,353.759,355.5555,51202.0
2025-05-09 12:00:00,356.1,356.93,355.64,356.21,9355.0,355.4058,356.2341,354.9467,355.5155,9355.0
2025-05-09 12:30:00,356.18,356.37,354.99,355.24,11306.0,355.4856,355.6752,354.2979,354.5474,11306.0
2025-05-09 13:00:00,355.23,355.91,355.09,355.56,10970.0,354.5375,355.2161,354.3977,354.8668,10970.0
2025-05-09 13:30:00,355.47,356.19,355.42,355.92,10370.0,354.777,355.4956,354.7271,355.2261,10370.0
2025-05-09 14:00:00,355.87,355.87,354.67,354.68,6706.0,355.1762,355.1762,353.9785,353.9885,6706.0
2025-05-09 14:30:00,354.66,356.01,354.64,355.87,11764.0,353.9686,355.3159,353.9486,355.1762,11764.0
2025-05-09 15:00:00,355.79,355.95,354.39,354.96,18876.0,355.0964,355.256,353.6991,354.268,18876.0
2025-05-09 15:30:00,354.96,355.12,353.16,353.71,271243.0,354.268,354.4277,352.4715,353.0204,271243.0
2025-05-12 09:30:00,355.06,373.37,354.75,367.9,323284.0,354.3678,372.6421,354.0584,367.1827,323284.0
2025-05-12 10:00:00,367.79,368.28,361.35,362.16,65664.0,367.073,367.562,360.6455,361.4539,65664.0
2025-05-12 10:30:00,361.72,365.26,361.54,364.78,34828.0,361.0148,364.5479,360.8351,364.0688,34828.0
2025-05-12 11:00:00,364.73,364.78,362.53,362.99,19452.0,364.0189,364.0688,361.8232,362.2823,19452.0
2025-05-12 11:30:00,362.77,362.78,360.53,360.55,26887.0,362.0628,362.0727,359.8271,359.8471,26887.0
2025-05-12 12:00:00,360.56,361.69,360.26,361.69,15252.0,359.8571,360.9849,359.5576,360.9849,15252.0
2025-05-12 12:30:00,361.57,362.68,361.41,362.03,15490.0,360.8651,361.9729,360.7054,361.3242,15490.0
2025-05-12 13:00:00,362.47,363.11,362.26,363.04,13384.0,361.7633,362.4021,361.5537,362.3322,13384.0
2025-05-12 13:30:00,363.27,363.67,362.5,362.66,15819.0,362.5618,362.961,361.7933,361.953,15819.0
2025-05-12 14:00:00,362.86,363.24,362.39,362.5,26060.0,362.1526,362.5318,361.6835,361.7933,26060.0
2025-05-12 14:30:00,362.69,363.02,362.34,362.5,14529.0,361.9829,362.3123,361.6336,361.7933,14529.0
2025-05-12 15:00:00,362.5,364.13,362.49,364.02,30269.0,361.7933,363.4201,361.7833,363.3103,30269.0
2025-05-12 15:30:00,364.11,364.33,362.07,363.29,163396.0,363.4001,363.6197,361.3641,362.5817,163396.0
2025-05-13 09:30:00,362.45,372.94,361.45,371.68,183836.0,361.7434,372.2129,360.7453,370.9554,183836.0
2025-05-13 10:00:00,371.43,372.09,369.62,369.63,154226.0,370.7059,371.3646,368.8994,368.9094,154226.0
2025-05-13 10:30:00,369.59,370.72,367.12,367.51,132079.0,368.8695,369.9973,366.4043,366.7935,132079.0
2025-05-13 11:00:00,367.61,368.27,365.08,365.51,70077.0,366.8933,367.552,364.3682,364.7974,70077.0
2025-05-13 11:30:00,365.71,367.29,365.62,365.72,26749.0,364.997,366.5739,364.9072,365.007,26749.0
2025-05-13 12:00:00,366.18,366.84,364.44,364.81,66088.0,365.4661,366.1248,363.7295,364.0988,66088.0
2025-05-13 12:30:00,364.99,365.99,364.0,364.61,19026.0,364.2784,365.2765,363.2904,363.8992,19026.0
2025-05-13 13:00:00,364.81,366.42,364.02,365.84,40623.0,364.0988,365.7056,363.3103,365.1268,40623.0
2025-05-13 13:30:00,365.93,366.42,364.83,365.63,19469.0,365.2166,365.7056,364.1187,364.9172,19469.0
2025-05-13 14:00:00,365.86,366.63,365.54,366.14,27357.0,365.1467,365.9152,364.8273,365.4262,27357.0
2025-05-13 14:30:00,366.32,367.5,366.32,367.09,33838.0,365.6058,366.7835,365.6058,366.3743,33838.0
2025-05-13 15:00:00,367.22,369.43,367.09,369.16,70105.0,366.5041,368.7098,366.3743,368.4403,70105.0
2025-05-13 15:30:00,369.21,370.58,368.18,368.19,190956.0,368.4902,369.8575,367.4622,367.4722,190956.0
2025-05-14 09:30:00,368.0,372.1,367.53,368.96,126239.0,367.2826,371.3746,366.8135,368.2407,126239.0
2025-05-14 10:00:00,368.96,369.27,367.44,368.24,49966.0,368.2407,368.5501,366.7236,367.5221,49966.0
2025-05-14 10:30:00,368.25,368.7,367.11,367.38,47484.0,367.5321,367.9812,366.3943,366.6638,47484.0
2025-05-14 11:00:00,367.39,367.54,366.51,367.3,54200.0,366.6737,366.8235,365.7955,366.5839,54200.0
2025-05-14 11:30:00,367.17,367.99,366.36,366.77,52402.0,366.4542,367.2726,365.6458,366.055,52402.0
2025-05-14 12:00:00,366.85,369.17,366.84,368.36,126414.0,366.1348,368.4503,366.1248,367.6419,126414.0
2025-05-14 12:30:00,368.24,368.3,367.35,367.7,65429.0,367.5221,367.582,366.6338,366.9831,65429.0
2025-05-14 13:00:00,367.57,367.57,365.68,366.17,15368.0,366.8534,366.8534,364.9671,365.4561,15368.0
2025-05-14 13:30:00,366.13,366.55,365.8,366.55,19080.0,365.4162,365.8354,365.0868,365.8354,19080.0
2025-05-14 14:00:00,366.49,366.77,365.77,366.14,26991.0,365.7755,366.055,365.0569,365.4262,26991.0
2025-05-14 14:30:00,366.2,366.91,365.78,366.73,25492.0,365.4861,366.1947,365.0669,366.015,25492.0
2025-05-14 15:00:00,366.81,367.29,366.32,367.06,104348.0,366.0949,366.5739,365.6058,366.3444,104348.0
2025-05-14 15:30:00,367.06,367.82,366.79,367.57,187652.0,366.3444,367.1029,366.0749,366.8534,187652.0
2025-05-15 09:30:00,367.5,372.39,366.76,371.09,107709.0,366.7835,371.664,366.045,370.3665,107709.0
2025-05-15 10:00:00,370.71,373.22,370.7,372.79,66465.0,369.9873,372.4924,369.9773,372.0632,66465.0
2025-05-15 10:30:00,372.56,373.66,371.34,373.49,66733.0,371.8337,372.9315,370.616,372.7619,66733.0
2025-05-15 11:00:00,373.66,377.57,373.32,376.15,123437.0,372.9315,376.8339,372.5922,375.4167,123437.0
2025-05-15 11:30:00,376.33,378.69,376.22,378.29,103980.0,375.5963,377.9517,375.4865,377.5525,103980.0
2025-05-15 12:00:00,378.22,378.92,377.83,378.17,101855.0,377.4826,378.1813,377.0934,377.4327,101855.0
2025-05-15 12:30:00,378.17,378.62,377.12,378.22,155607.0,377.4327,377.8818,376.3848,377.4826,155607.0
2025-05-15 13:00:00,378.27,378.72,376.64,377.27,181337.0,377.5325,377.9817,375.9057,376.5345,181337.0
2025-05-15 13:30:00,377.16,379.49,376.76,379.0,67619.0,376.4247,378.7502,376.0255,378.2611,67619.0
2025-05-15 14:00:00,379.24,381.22,379.16,380.31,52026.0,378.5006,380.4768,378.4208,379.5686,52026.0
2025-05-15 14:30:00,380.31,383.15,380.21,382.5,67833.0,379.5686,382.403,379.4687,381.7543,67833.0
2025-05-15 15:00:00,382.52,383.32,381.35,382.91,131957.0,381.7742,382.5727,380.6065,382.1635,131957.0
2025-05-15 15:30:00,383.04,385.69,382.64,385.65,490467.0,382.2932,384.9381,381.894,384.8981,490467.0
2025-05-16 09:30:00,386.46,386.46,380.97,383.48,220154.0,385.7066,385.7066,380.2273,382.7324,220154.0
2025-05-16 10:00:00,383.36,385.08,382.98,384.8,47577.0,382.6126,384.3293,382.2333,384.0498,47577.0
2025-05-16 10:30:00,384.81,385.64,384.64,384.79,48989.0,384.0598,384.8882,383.8901,384.0398,48989.0
2025-05-16 11:00:00,384.79,384.95,383.48,384.61,60111.0,384.0398,384.1995,382.7324,383.8602,60111.0
2025-05-16 11:30:00,384.44,385.34,384.43,385.34,34226.0,383.6905,384.5887,383.6805,384.5887,34226.0
2025-05-16 12:00:00,385.07,385.72,384.53,385.62,49963.0,384.3193,384.968,383.7803,384.8682,49963.0
2025-05-16 12:30:00,385.7,386.62,384.84,385.75,23962.0,384.948,385.8663,384.0897,384.9979,23962.0
2025-05-16 13:00:00,385.57,386.94,385.4,386.74,23110.0,384.8183,386.1856,384.6486,385.986,23110.0
2025-05-16 13:30:00,386.8,387.08,386.09,386.32,16525.0,386.0459,386.3254,385.3373,385.5668,16525.0
2025-05-16 14:00:00,386.25,387.12,386.08,386.99,39836.0,385.497,386.3653,385.3273,386.2355,39836.0
2025-05-16 14:30:00,386.91,387.99,386.86,387.77,19658.0,386.1557,387.2336,386.1058,387.014,19658.0
2025-05-16 15:00:00,387.87,388.04,386.92,387.47,31757.0,387.1138,387.2835,386.1657,386.7146,31757.0
2025-05-16 15:30:00,387.48,388.09,387.19,387.58,161236.0,386.7246,387.3334,386.4351,386.8244,161236.0
2025-05-19 09:30:00,384.98,388.05,384.25,385.83,119250.0,384.2295,387.2935,383.5009,385.0778,119250.0
2025-05-19 10:00:00,385.83,387.09,384.66,386.99,70604.0,385.0778,386.3353,383.9101,386.2355,70604.0
2025-05-19 10:30:00,386.99,387.61,386.69,386.8,65509.0,386.2355,386.8543,385.9361,386.0459,65509.0
2025-05-19 11:00:00,386.8,387.33,386.26,387.17,37223.0,386.0459,386.5749,385.507,386.4152,37223.0
2025-05-19 11:30:00,387.19,387.43,386.25,387.12,51403.0,386.4351,386.6747,385.497,386.3653,51403.0
2025-05-19 12:00:00,387.0,388.07,386.84,387.63,43736.0,386.2455,387.3134,386.0858,386.8743,43736.0
2025-05-19 12:30:00,387.59,388.18,387.18,387.94,43176.0,386.8344,387.4232,386.4252,387.1837,43176.0
2025-05-19 13:00:00,388.04,388.38,387.74,387.97,71284.0,387.2835,387.6228,386.9841,387.2136,71284.0
2025-05-19 13:30:00,387.96,388.05,386.86,387.43,61312.0,387.2036,387.2935,386.1058,386.6747,61312.0
2025-05-19 14:00:00,387.32,387.43,385.98,387.13,83709.0,386.5649,386.6747,385.2275,386.3753,83709.0
2025-05-19 14:30:00,387.09,387.64,386.88,387.33,40376.0,386.3353,386.8843,386.1257,386.5749,40376.0
2025-05-19 15:00:00,387.36,387.59,385.15,385.15,86230.0,386.6048,386.8344,384.3991,384.3991,86230.0
2025-05-19 15:30:00,385.23,387.26,385.02,387.03,304434.0,384.479,386.505,384.2694,386.2755,304434.0
2025-05-20 09:30:00,385.03,387.9,384.0,386.74,45393.0,384.2794,387.1438,383.2514,385.986,45393.0
2025-05-20 10:00:00,386.72,387.5,385.77,387.35,46365.0,385.9661,386.7445,385.0179,386.5948,46365.0
2025-05-20 10:30:00,387.36,387.63,386.19,386.25,56665.0,386.6048,386.8743,385.4371,385.497,56665.0
2025-05-20 11:00:00,386.19,387.11,385.98,387.03,67443.0,385.4371,386.3553,385.2275,386.2755,67443.0
2025-05-20 11:30:00,387.02,387.28,386.49,387.06,85597.0,386.2655,386.525,385.7365,386.3054,85597.0
2025-05-20 12:00:00,387.06,387.06,385.81,385.81,21917.0,386.3054,386.3054,385.0578,385.0578,21917.0
2025-05-20 12:30:00,385.79,386.61,385.45,386.23,22891.0,385.0379,385.8563,384.6985,385.477,22891.0
2025-05-20 13:00:00,386.3,387.44,386.3,387.3,87212.0,385.5469,386.6847,385.5469,386.5449,87212.0
2025-05-20 13:30:00,387.3,388.12,387.02,387.78,32603.0,386.5449,387.3633,386.2655,387.024,32603.0
2025-05-20 14:00:00,387.8,387.91,385.96,385.96,25147.0,387.044,387.1537,385.2075,385.2075,25147.0
2025-05-20 14:30:00,386.15,386.37,385.24,385.77,40024.0,385.3972,385.6167,384.4889,385.0179,40024.0
2025-05-20 15:00:00,385.75,385.76,384.82,385.06,37904.0,384.9979,385.0079,384.0698,384.3093,37904.0
2025-05-20 15:30:00,385.06,386.3,384.97,386.05,146829.0,384.3093,385.5469,384.2195,385.2974,146829.0
2025-05-21 09:30:00,382.36,384.8,381.0,383.47,42330.0,381.6146,384.0498,380.2572,382.7224,42330.0
2025-05-21 10:00:00,383.75,386.57,383.53,383.53,26792.0,383.0018,385.8164,382.7823,382.7823,26792.0
2025-05-21 10:30:00,383.63,384.56,383.36,384.56,12007.0,382.8821,383.8103,382.6126,383.8103,12007.0
2025-05-21 11:00:00,384.58,386.72,384.51,386.65,15066.0,383.8302,385.9661,383.7604,385.8962,15066.0
2025-05-21 11:30:00,386.67,386.67,385.47,385.54,25942.0,385.9162,385.9162,384.7185,384.7884,25942.0
2025-05-21 12:00:00,385.49,386.24,385.26,385.88,13526.0,384.7385,385.487,384.5089,385.1277,13526.0
2025-05-21 12:30:00,386.02,386.03,384.8,384.8,13302.0,385.2674,385.2774,384.0498,384.0498,13302.0
2025-05-21 13:00:00,384.81,385.04,382.45,382.45,16633.0,384.0598,384.2893,381.7044,381.7044,16633.0
2025-05-21 13:30:00,382.45,383.65,381.45,381.82,23664.0,381.7044,382.902,380.7063,381.0756,23664.0
2025-05-21 14:00:00,381.88,382.28,381.44,382.28,26489.0,381.1355,381.5347,380.6964,381.5347,26489.0
2025-05-21 14:30:00,382.31,383.08,382.3,382.81,25106.0,381.5647,382.3332,381.5547,382.0637,25106.0
2025-05-21 15:00:00,382.91,383.15,382.36,382.7,32173.0,382.1635,382.403,381.6146,381.9539,32173.0
2025-05-21 15:30:00,382.79,384.17,381.58,381.65,137900.0,382.0437,383.421,380.8361,380.9059,137900.0
2025-05-22 09:30:00,378.88,383.53,378.88,380.98,46796.0,378.1413,382.7823,378.1413,380.2372,46796.0
2025-05-22 10:00:00,380.91,381.47,376.67,376.8,63993.0,380.1674,380.7263,375.9357,376.0654,63993.0
2025-05-22 10:30:00,376.88,377.03,375.58,376.11,63798.0,376.1452,376.2949,374.8478,375.3767,63798.0
2025-05-22 11:00:00,376.15,377.09,374.71,375.4,40459.0,375.4167,376.3548,373.9795,374.6681,40459.0
2025-05-22 11:30:00,375.44,377.6,375.19,377.36,18162.0,374.708,376.8638,374.4585,376.6243,18162.0
2025-05-22 12:00:00,377.57,378.44,377.41,377.53,19735.0,376.8339,377.7022,376.6742,376.794,19735.0
2025-05-22 12:30:00,377.51,377.94,377.07,377.25,9680.0,376.774,377.2032,376.3349,376.5145,9680.0
2025-05-22 13:00:00,377.26,377.27,375.29,376.66,32257.0,376.5245,376.5345,374.5583,375.9257,32257.0
2025-05-22 13:30:00,376.57,377.39,376.57,376.94,44874.0,375.8358,376.6542,375.8358,376.2051,44874.0
2025-05-22 14:00:00,377.0,377.86,375.95,377.74,22182.0,376.265,377.1233,375.2171,377.0036,22182.0
2025-05-22 14:30:00,377.87,378.0,376.72,376.72,38871.0,377.1333,377.2631,375.9856,375.9856,38871.0
2025-05-22 15:00:00,376.82,377.8,376.57,377.68,46944.0,376.0854,377.0634,375.8358,376.9437,46944.0
2025-05-22 15:30:00,377.64,378.0,376.32,376.73,121951.0,376.9038,377.2631,375.5863,375.9955,121951.0
2025-05-23 09:30:00,374.56,376.7,373.6,374.79,42761.0,373.8298,375.9656,372.8716,374.0593,42761.0
2025-05-23 10:00:00,375.34,375.77,374.89,375.43,19264.0,374.6082,375.0374,374.1591,374.6981,19264.0
2025-05-23 10:30:00,375.79,377.16,375.47,375.47,22264.0,375.0574,376.4247,374.738,374.738,22264.0
2025-05-23 11:00:00,375.58,377.11,375.12,377.0,28377.0,374.8478,376.3748,374.3887,376.265,28377.0
2025-05-23 11:30:00,377.0,377.46,376.63,376.67,22451.0,376.265,376.7241,375.8957,375.9357,22451.0
2025-05-23 12:00:00,376.67,376.97,376.01,376.33,29057.0,375.9357,376.2351,375.2769,375.5963,29057.0
2025-05-23 12:30:00,376.3,376.91,375.99,376.42,25453.0,375.5664,376.1752,375.257,375.6861,25453.0
2025-05-23 13:00:00,376.42,376.89,375.94,376.24,17948.0,375.6861,376.1552,375.2071,375.5065,17948.0
2025-05-23 13:30:00,376.09,376.55,375.87,375.89,21918.0,375.3568,375.8159,375.1372,375.1572,21918.0
2025-05-23 14:00:00,376.07,376.44,375.72,376.22,19144.0,375.3368,375.7061,374.9875,375.4865,19144.0
2025-05-23 14:30:00,376.22,376.42,375.75,376.04,17239.0,375.4865,375.6861,375.0174,375.3069,17239.0
2025-05-23 15:00:00,375.81,376.31,375.48,375.71,25768.0,375.0773,375.5764,374.748,374.9775,25768.0
2025-05-23 15:30:00,375.67,376.98,375.24,376.63,69866.0,374.9376,376.245,374.5084,375.8957,69866.0
2025-05-27 09:30:00,379.76,380.0,377.31,378.97,47680.0,379.0196,379.2592,376.5744,378.2312,47680.0
2025-05-27 10:00:00,379.03,379.56,377.19,379.25,32231.0,378.2911,378.82,376.4546,378.5106,32231.0
2025-05-27 10:30:00,379.43,380.95,379.43,380.32,26541.0,378.6903,380.2073,378.6903,379.5785,26541.0
2025-05-27 11:00:00,380.36,380.38,378.01,378.95,28711.0,379.6185,379.6384,377.273,378.2112,28711.0
2025-05-27 11:30:00,379.04,379.41,378.35,378.88,17709.0,378.301,378.6703,377.6124,378.1413,17709.0
2025-05-27 12:00:00,378.88,379.46,378.6,379.2,12344.0,378.1413,378.7202,377.8619,378.4607,12344.0
2025-05-27 12:30:00,379.06,379.67,378.8,379.52,12677.0,378.321,378.9298,378.0615,378.7801,12677.0
2025-05-27 13:00:00,379.65,379.76,378.51,378.67,16148.0,378.9098,379.0196,377.7721,377.9318,16148.0
2025-05-27 13:30:00,378.74,379.45,378.54,379.34,12879.0,378.0016,378.7102,377.802,378.6004,12879.0
2025-05-27 14:00:00,379.34,379.6,378.74,379.06,14417.0,378.6004,378.8599,378.0016,378.321,14417.0
2025-05-27 14:30:00,379.09,379.27,378.35,378.49,24022.0,378.3509,378.5306,377.6124,377.7521,24022.0
2025-05-27 15:00:00,378.49,378.78,377.99,378.46,48300.0,377.7521,378.0415,377.2531,377.7222,48300.0
2025-05-27 15:30:00,378.46,379.11,378.1,378.83,126754.0,377.7222,378.3709,377.3629,378.0914,126754.0
2025-05-28 09:30:00,376.97,381.95,376.95,381.84,72664.0,376.2351,381.2054,376.2151,381.0956,72664.0
2025-05-28 10:00:00,381.88,382.34,380.5,380.72,20031.0,381.1355,381.5946,379.7582,379.9778,20031.0
2025-05-28 10:30:00,380.6,381.73,380.18,381.36,22948.0,379.858,380.9858,379.4388,380.6165,22948.0
2025-05-28 11:00:00,381.35,382.15,381.35,381.65,18128.0,380.6065,381.405,380.6065,380.9059,18128.0
2025-05-28 11:30:00,381.55,381.55,380.41,380.59,49872.0,380.8061,380.8061,379.6684,379.848,49872.0
2025-05-28 12:00:00,380.59,381.36,380.59,381.14,9002.0,379.848,380.6165,379.848,380.3969,9002.0
2025-05-28 12:30:00,381.25,381.91,381.0,381.0,9289.0,380.5067,381.1654,380.2572,380.2572,9289.0
2025-05-28 13:00:00,381.28,381.94,381.28,381.94,8249.0,380.5367,381.1954,380.5367,381.1954,8249.0
2025-05-28 13:30:00,381.78,381.94,381.12,381.17,15662.0,381.0357,381.1954,380.377,380.4269,15662.0
2025-05-28 14:00:00,381.39,382.17,381.08,381.08,15520.0,380.6464,381.4249,380.3371,380.3371,15520.0
2025-05-28 14:30:00,381.23,381.33,379.16,380.79,45843.0,380.4868,380.5866,378.4208,380.0476,45843.0
2025-05-28 15:00:00,380.79,381.13,379.56,379.75,53593.0,380.0476,380.387,378.82,379.0096,53593.0
2025-05-28 15:30:00,379.63,379.73,377.97,378.82,94187.0,378.8899,378.9897,377.2331,378.0815,94187.0
2025-05-29 09:30:00,382.61,386.21,380.17,385.73,81994.0,381.8641,385.4571,379.4288,384.978,81994.0
2025-05-29 10:00:00,385.83,386.16,382.91,383.86,42323.0,385.0778,385.4071,382.1635,383.1116,42323.0
2025-05-29 10:30:00,383.76,384.84,383.71,384.84,27661.0,383.0118,384.0897,382.9619,384.0897,27661.0
2025-05-29 11:00:00,384.63,385.0,383.39,384.12,27434.0,383.8801,384.2494,382.6425,383.3711,27434.0
2025-05-29 11:30:00,384.05,384.21,381.37,381.44,46763.0,383.3013,383.461,380.6265,380.6964,46763.0
2025-05-29 12:00:00,381.15,382.16,380.82,381.5,62534.0,380.4069,381.4149,380.0776,380.7562,62534.0
2025-05-29 12:30:00,381.59,381.59,380.74,381.55,41427.0,380.8461,380.8461,379.9977,380.8061,41427.0
2025-05-29 13:00:00,381.66,381.77,380.98,381.1,37242.0,380.9159,381.0257,380.2372,380.357,37242.0
2025-05-29 13:30:00,381.15,381.34,380.7,380.92,69534.0,380.4069,380.5965,379.9578,380.1774,69534.0
2025-05-29 14:00:00,380.9,381.09,379.54,379.99,46882.0,380.1574,380.347,378.8001,379.2492,46882.0
2025-05-29 14:30:00,379.99,380.17,379.46,379.52,85866.0,379.2492,379.4288,378.7202,378.7801,85866.0
2025-05-29 15:00:00,379.52,380.0,378.62,378.77,85662.0,378.7801,379.2592,377.8818,378.0316,85662.0
2025-05-29 15:30:00,378.77,379.46,378.17,378.66,118348.0,378.0316,378.7202,377.4327,377.9218,118348.0
2025-05-30 09:30:00,377.62,377.98,375.01,376.43,72387.0,376.8838,377.2431,374.2789,375.6961,72387.0
2025-05-30 10:00:00,377.05,379.05,376.43,378.94,24042.0,376.3149,378.311,375.6961,378.2012,24042.0
2025-05-30 10:30:00,378.88,380.36,377.07,379.15,130761.0,378.1413,379.6185,376.3349,378.4108,130761.0
2025-05-30 11:00:00,378.91,380.92,378.18,380.67,142044.0,378.1713,380.1774,377.4427,379.9279,142044.0
2025-05-30 11:30:00,380.4,380.81,379.24,379.91,95601.0,379.6584,380.0676,378.5006,379.1693,95601.0
2025-05-30 12:00:00,379.94,381.83,379.53,381.17,181526.0,379.1993,381.0856,378.7901,380.4269,181526.0
2025-05-30 12:30:00,381.16,382.36,380.45,381.93,53724.0,380.4169,381.6146,379.7083,381.1854,53724.0
2025-05-30 13:00:00,382.03,383.85,381.88,383.43,49640.0,381.2852,383.1017,381.1355,382.6825,49640.0
2025-05-30 13:30:00,383.44,383.53,382.03,382.03,22353.0,382.6925,382.7823,381.2852,381.2852,22353.0
2025-05-30 14:00:00,382.41,384.69,382.3,383.83,21374.0,381.6645,383.94,381.5547,383.0817,21374.0
2025-05-30 14:30:00,383.8,383.91,383.34,383.47,21636.0,383.0518,383.1615,382.5926,382.7224,21636.0
2025-05-30 15:00:00,383.47,384.07,382.96,383.9,27161.0,382.7224,383.3212,382.2134,383.1516,27161.0
2025-05-30 15:30:00,383.91,384.4,381.13,381.28,178426.0,383.1615,383.6506,380.387,380.5367,178426.0
2025-06-02 09:30:00,380.28,381.16,378.09,378.09,62695.0,379.5386,380.4169,377.3529,377.3529,62695.0
2025-06-02 10:00:00,377.79,381.18,377.78,380.98,47670.0,377.0535,380.4369,377.0435,380.2372,47670.0
2025-06-02 10:30:00,380.98,381.8,380.06,380.8,31954.0,380.2372,381.0556,379.319,380.0576,31954.0
2025-06-02 11:00:00,380.8,380.91,378.74,378.88,33822.0,380.0576,380.1674,378.0016,378.1413,33822.0
2025-06-02 11:30:00,379.03,379.3,377.67,379.3,28430.0,378.2911,378.5605,376.9337,378.5605,28430.0
2025-06-02 12:00:00,379.3,379.3,378.39,378.8,23729.0,378.5605,378.5605,377.6523,378.0615,23729.0
2025-06-02 12:30:00,379.01,379.75,378.94,379.68,19749.0,378.2711,379.0096,378.2012,378.9398,19749.0
2025-06-02 13:00:00,379.68,379.9,379.13,379.38,17188.0,378.9398,379.1594,378.3909,378.6404,17188.0
2025-06-02 13:30:00,379.37,379.66,379.13,379.28,17331.0,378.6304,378.9198,378.3909,378.5406,17331.0
2025-06-02 14:00:00,379.52,381.14,379.35,381.12,30169.0,378.7801,380.3969,378.6104,380.377,30169.0
2025-06-02 14:30:00,381.18,381.68,380.63,381.68,15969.0,380.4369,380.9359,379.8879,380.9359,15969.0
2025-06-02 15:00:00,381.66,381.87,381.09,381.63,23254.0,380.9159,381.1255,380.347,380.886,23254.0
2025-06-02 15:30:00,381.5,382.21,381.11,382.21,83740.0,380.7562,381.4649,380.367,381.4649,83740.0
2025-06-03 09:30:00,381.49,383.95,378.89,380.09,44090.0,380.7463,383.2015,378.1513,379.349,44090.0
2025-06-03 10:00:00,380.05,381.87,379.63,381.65,36098.0,379.3091,381.1255,378.8899,380.9059,36098.0
2025-06-03 10:30:00,381.63,381.67,380.35,381.11,20467.0,380.886,380.9259,379.6085,380.367,20467.0
2025-06-03 11:00:00,381.1,381.57,380.86,381.39,22518.0,380.357,380.8261,380.1175,380.6464,22518.0
2025-06-03 11:30:00,381.19,383.12,381.19,382.38,25425.0,380.4468,382.3731,380.4468,381.6345,25425.0
2025-06-03 12:00:00,382.3,382.85,381.78,382.71,13200.0,381.5547,382.1036,381.0357,381.9639,13200.0
2025-06-03 12:30:00,382.79,383.09,382.28,383.0,10916.0,382.0437,382.3431,381.5347,382.2533,10916.0
2025-06-03 13:00:00,383.02,383.9,383.01,383.65,4551.0,382.2733,383.1516,382.2633,382.902,4551.0
2025-06-03 13:30:00,383.98,384.79,383.85,384.19,19166.0,383.2314,384.0398,383.1017,383.441,19166.0
2025-06-03 14:00:00,384.17,384.53,383.04,384.21,22648.0,383.421,383.7803,382.2932,383.461,22648.0
2025-06-03 14:30:00,384.37,384.73,384.16,384.52,23617.0,383.6206,383.9799,383.411,383.7703,23617.0
2025-06-03 15:00:00,384.52,384.73,383.59,384.07,43859.0,383.7703,383.9799,382.8422,383.3212,43859.0
2025-06-03 15:30:00,384.09,384.75,382.82,383.09,183740.0,383.3412,383.9999,382.0737,382.3431,183740.0
2025-06-04 09:30:00,385.11,386.24,383.15,383.39,46201.0,384.3592,385.487,382.403,382.6425,46201.0
2025-06-04 10:00:00,383.4,385.86,382.26,385.48,21297.0,382.6525,385.1077,381.5148,384.7285,21297.0
2025-06-04 10:30:00,385.7,385.99,383.92,385.01,29939.0,384.948,385.2375,383.1715,384.2594,29939.0
2025-06-04 11:00:00,385.07,385.23,384.0,384.25,25640.0,384.3193,384.479,383.2514,383.5009,25640.0
2025-06-04 11:30:00,384.37,385.92,384.37,385.54,13883.0,383.6206,385.1676,383.6206,384.7884,13883.0
2025-06-04 12:00:00,385.45,385.66,385.13,385.3,9612.0,384.6985,384.9081,384.3792,384.5488,9612.0
2025-06-04 12:30:00,385.49,385.65,385.13,385.4,4852.0,384.7385,384.8981,384.3792,384.6486,4852.0
2025-06-04 13:00:00,385.4,385.9,385.35,385.69,26734.0,384.6486,385.1477,384.5987,384.9381,26734.0
2025-06-04 13:30:00,385.76,385.98,385.4,385.86,13643.0,385.0079,385.2275,384.6486,385.1077,13643.0
2025-06-04 14:00:00,385.86,386.01,385.34,385.75,12418.0,385.1077,385.2574,384.5887,384.9979,12418.0
2025-06-04 14:30:00,385.57,385.92,384.52,384.67,26938.0,384.8183,385.1676,383.7703,383.9201,26938.0
2025-06-04 15:00:00,384.52,384.71,383.5,383.57,22085.0,383.7703,383.96,382.7523,382.8222,22085.0
2025-06-04 15:30:00,383.64,383.96,381.46,381.48,155828.0,382.8921,383.2114,380.7163,380.7363,155828.0
2025-06-05 09:30:00,382.84,383.67,380.18,381.88,49042.0,382.0936,382.922,379.4388,381.1355,49042.0
2025-06-05 10:00:00,381.65,383.42,380.29,383.06,49160.0,380.9059,382.6725,379.5486,382.3132,49160.0
2025-06-05 10:30:00,383.06,383.46,381.34,383.37,32726.0,382.3132,382.7124,380.5965,382.6226,32726.0
2025-06-05 11:00:00,383.46,384.2,382.92,383.52,35005.0,382.7124,383.451,382.1735,382.7723,35005.0
2025-06-05 11:30:00,383.52,384.29,382.95,383.19,38648.0,382.7723,383.5408,382.2034,382.4429,38648.0
2025-06-05 12:00:00,383.13,383.9,382.74,383.17,19084.0,382.3831,383.1516,381.9938,382.423,19084.0
2025-06-05 12:30:00,382.96,383.55,381.76,381.94,17126.0,382.2134,382.8022,381.0157,381.1954,17126.0
2025-06-05 13:00:00,381.9,383.04,381.77,382.86,7621.0,381.1555,382.2932,381.0257,382.1136,7621.0
2025-06-05 13:30:00,382.8,383.49,381.08,381.19,25265.0,382.0537,382.7424,380.3371,380.4468,25265.0
2025-06-05 14:00:00,381.45,381.65,379.24,380.91,83134.0,380.7063,380.9059,378.5006,380.1674,83134.0
2025-06-05 14:30:00,380.76,382.02,380.73,381.38,37727.0,380.0177,381.2752,379.9877,380.6365,37727.0
2025-06-05 15:00:00,381.28,381.8,379.91,381.2,32482.0,380.5367,381.0556,379.1693,380.4568,32482.0
2025-06-05 15:30:00,381.23,382.36,380.83,381.5,75093.0,380.4868,381.6146,380.0875,380.7562,75093.0
2025-06-06 09:30:00,381.35,385.0,380.73,384.87,41586.0,380.6065,384.2494,379.9877,384.1197,41586.0
2025-06-06 10:00:00,385.35,386.56,384.7,384.7,16543.0,384.5987,385.8064,383.95,383.95,16543.0
2025-06-06 10:30:00,384.62,384.62,383.49,383.78,26454.0,383.8702,383.8702,382.7424,383.0318,26454.0
2025-06-06 11:00:00,383.81,384.72,383.1,383.74,17457.0,383.0617,383.97,382.3531,382.9919,17457.0
2025-06-06 11:30:00,384.0,384.2,383.42,383.69,10378.0,383.2514,383.451,382.6725,382.942,10378.0
2025-06-06 12:00:00,383.79,384.38,383.78,384.11,8143.0,383.0418,383.6306,383.0318,383.3611,8143.0
2025-06-06 12:30:00,384.33,384.49,383.39,383.61,14439.0,383.5807,383.7404,382.6425,382.8621,14439.0
2025-06-06 13:00:00,383.74,384.27,383.36,383.95,8729.0,382.9919,383.5208,382.6126,383.2015,8729.0
2025-06-06 13:30:00,384.12,384.29,383.96,384.05,11696.0,383.3711,383.5408,383.2114,383.3013,11696.0
2025-06-06 14:00:00,384.05,384.62,383.61,383.61,14458.0,383.3013,383.8702,382.8621,382.8621,14458.0
2025-06-06 14:30:00,383.65,383.93,383.51,383.67,11576.0,382.902,383.1815,382.7623,382.922,11576.0
2025-06-06 15:00:00,383.68,384.78,383.63,384.5,16362.0,382.932,384.0298,382.8821,383.7504,16362.0
2025-06-06 15:30:00,384.44,384.91,384.02,384.27,53488.0,383.6905,384.1596,383.2713,383.5208,53488.0
2025-06-09 09:30:00,381.87,381.87,356.24,361.0,272631.0,381.1255,381.1255,355.5455,360.2962,272631.0
2025-06-09 10:00:00,360.95,363.95,357.06,362.43,183821.0,360.2463,363.2404,356.3639,361.7234,183821.0
2025-06-09 10:30:00,362.87,368.3,362.48,367.81,61411.0,362.1626,367.582,361.7733,367.0929,61411.0
2025-06-09 11:00:00,367.96,369.79,367.93,369.25,71136.0,367.2426,369.0691,367.2127,368.5301,71136.0
2025-06-09 11:30:00,369.49,370.96,369.34,369.34,23111.0,368.7696,370.2368,368.6199,368.6199,23111.0
2025-06-09 12:00:00,369.35,369.8,368.25,369.68,61801.0,368.6299,369.079,367.5321,368.9593,61801.0
2025-06-09 12:30:00,369.85,371.65,369.65,371.5,28761.0,369.1289,370.9254,368.9293,370.7757,28761.0
2025-06-09 13:00:00,371.14,372.94,371.13,372.87,14766.0,370.4164,372.2129,370.4065,372.1431,14766.0
2025-06-09 13:30:00,373.04,373.28,371.79,372.7,11353.0,372.3127,372.5523,371.0652,371.9734,11353.0
2025-06-09 14:00:00,372.86,373.35,372.21,372.6,9720.0,372.1331,372.6221,371.4843,371.8736,9720.0
2025-06-09 14:30:00,372.83,373.68,371.73,373.5,38622.0,372.1031,372.9515,371.0053,372.7718,38622.0
2025-06-09 15:00:00,373.5,374.27,373.22,373.64,30693.0,372.7718,373.5403,372.4924,372.9116,30693.0
2025-06-09 15:30:00,373.54,374.22,372.66,373.03,152416.0,372.8118,373.4904,371.9335,372.3027,152416.0
2025-06-10 09:30:00,367.1,369.09,358.19,363.36,249636.0,366.3843,368.3704,357.4917,362.6516,249636.0
2025-06-10 10:00:00,363.53,366.28,362.25,366.27,112250.0,362.8213,365.5659,361.5438,365.5559,112250.0
2025-06-10 10:30:00,366.31,368.59,363.81,367.87,59526.0,365.5958,367.8714,363.1007,367.1528,59526.0
2025-06-10 11:00:00,368.05,368.82,366.28,366.71,56262.0,367.3325,368.101,365.5659,365.9951,56262.0
2025-06-10 11:30:00,366.96,367.84,366.57,366.57,41337.0,366.2446,367.1229,365.8553,365.8553,41337.0
2025-06-10 12:00:00,366.62,367.56,366.32,367.31,20445.0,365.9052,366.8434,365.6058,366.5939,20445.0
2025-06-10 12:30:00,367.32,367.92,366.83,367.92,14970.0,366.6039,367.2027,366.1148,367.2027,14970.0
2025-06-10 13:00:00,367.69,368.6,366.71,368.4,20912.0,366.9732,367.8814,365.9951,367.6818,20912.0
2025-06-10 13:30:00,368.32,368.78,367.91,368.35,26655.0,367.6019,368.061,367.1927,367.6319,26655.0
2025-06-10 14:00:00,368.36,368.64,367.45,367.63,23119.0,367.6419,367.9213,366.7336,366.9133,23119.0
2025-06-10 14:30:00,367.65,367.79,364.84,365.16,48439.0,366.9332,367.073,364.1287,364.4481,48439.0
2025-06-10 15:00:00,365.17,365.84,364.22,364.54,40827.0,364.4581,365.1268,363.5099,363.8293,40827.0
2025-06-10 15:30:00,364.64,365.07,362.77,364.96,201927.0,363.9291,364.3583,362.0628,364.2485,201927.0
2025-06-11 09:30:00,365.55,369.09,363.95,367.75,41876.0,364.8373,368.3704,363.2404,367.033,41876.0
2025-06-11 10:00:00,368.0,370.51,367.98,369.19,31679.0,367.2826,369.7877,367.2626,368.4702,31679.0
2025-06-11 10:30:00,369.17,369.5,367.42,367.55,26293.0,368.4503,368.7796,366.7037,366.8334,26293.0
2025-06-11 11:00:00,367.73,368.68,367.42,367.42,21392.0,367.0131,367.9612,366.7037,366.7037,21392.0
2025-06-11 11:30:00,367.51,368.58,367.47,367.71,14623.0,366.7935,367.8614,366.7536,366.9931,14623.0
2025-06-11 12:00:00,367.71,367.98,366.96,367.35,9336.0,366.9931,367.2626,366.2446,366.6338,9336.0
2025-06-11 12:30:00,367.72,368.55,367.34,368.45,20870.0,367.0031,367.8315,366.6238,367.7317,20870.0
2025-06-11 13:00:00,368.4,368.64,367.65,368.42,13911.0,367.6818,367.9213,366.9332,367.7017,13911.0
2025-06-11 13:30:00,368.43,368.99,368.01,368.44,7423.0,367.7117,368.2706,367.2925,367.7217,7423.0
2025-06-11 14:00:00,368.58,368.64,367.73,368.29,13313.0,367.8614,367.9213,367.0131,367.572,13313.0
2025-06-11 14:30:00,368.17,368.99,367.81,368.03,18661.0,367.4522,368.2706,367.0929,367.3125,18661.0
2025-06-11 15:00:00,368.08,368.17,366.4,366.4,17449.0,367.3624,367.4522,365.6857,365.6857,17449.0
2025-06-11 15:30:00,366.38,367.87,366.02,367.61,127264.0,365.6657,367.1528,365.3064,366.8933,127264.0
2025-06-12 09:30:00,368.05,369.0,366.15,366.91,46716.0,367.3325,368.2806,365.4362,366.1947,46716.0
2025-06-12 10:00:00,367.11,368.0,366.32,367.72,41472.0,366.3943,367.2826,365.6058,367.0031,41472.0
2025-06-12 10:30:00,367.64,369.45,367.22,368.82,26234.0,366.9233,368.7297,366.5041,368.101,26234.0
2025-06-12 11:00:00,368.84,369.63,368.28,369.53,20142.0,368.1209,368.9094,367.562,368.8096,20142.0
2025-06-12 11:30:00,369.74,369.8,369.08,369.76,8616.0,369.0192,369.079,368.3604,369.0391,8616.0
2025-06-12 12:00:00,369.75,370.35,369.46,369.82,11133.0,369.0291,369.628,368.7397,369.099,11133.0
2025-06-12 12:30:00,369.69,370.56,369.51,370.01,8502.0,368.9693,369.8376,368.7896,369.2886,8502.0
2025-06-12 13:00:00,370.21,370.53,369.88,369.88,14096.0,369.4882,369.8076,369.1589,369.1589,14096.0
2025-06-12 13:30:00,370.0,370.94,370.0,370.72,13375.0,369.2787,370.2168,369.2787,369.9973,13375.0
2025-06-12 14:00:00,370.84,371.63,370.68,371.46,16042.0,370.117,370.9055,369.9573,370.7358,16042.0
2025-06-12 14:30:00,371.53,371.53,371.02,371.17,19588.0,370.8057,370.8057,370.2967,370.4464,19588.0
2025-06-12 15:00:00,371.02,371.19,370.22,370.46,21285.0,370.2967,370.4663,369.4982,369.7378,21285.0
2025-06-12 15:30:00,370.4,371.65,370.05,371.53,92614.0,369.6779,370.9254,369.3286,370.8057,92614.0
2025-06-13 09:30:00,369.12,371.34,367.81,369.63,46734.0,368.4004,370.616,367.0929,368.9094,46734.0
2025-06-13 10:00:00,369.71,372.29,369.69,371.55,23660.0,368.9892,371.5642,368.9693,370.8256,23660.0
2025-06-13 10:30:00,371.53,373.11,371.1,372.86,20484.0,370.8057,372.3826,370.3765,372.1331,20484.0
2025-06-13 11:00:00,372.88,374.16,372.88,374.16,13719.0,372.153,373.4305,372.153,373.4305,13719.0
2025-06-13 11:30:00,374.03,374.81,374.03,374.13,12744.0,373.3008,374.0793,373.3008,373.4006,12744.0
2025-06-13 12:00:00,374.12,374.76,373.83,373.84,14950.0,373.3906,374.0294,373.1012,373.1112,14950.0
2025-06-13 12:30:00,373.81,374.2,373.54,373.77,17170.0,373.0812,373.4705,372.8118,373.0413,17170.0
2025-06-13 13:00:00,373.77,373.77,371.8,371.81,19988.0,373.0413,373.0413,371.0751,371.0851,19988.0
2025-06-13 13:30:00,371.45,372.23,371.4,371.69,27195.0,370.7258,371.5043,370.6759,370.9654,27195.0
2025-06-13 14:00:00,371.9,372.17,370.23,370.33,14912.0,371.175,371.4444,369.5082,369.608,14912.0
2025-06-13 14:30:00,370.2,371.41,369.73,371.34,23403.0,369.4783,370.6859,369.0092,370.616,23403.0
2025-06-13 15:00:00,371.16,371.23,370.05,370.19,22848.0,370.4364,370.5063,369.3286,369.4683,22848.0
2025-06-13 15:30:00,370.19,371.19,369.56,371.11,103317.0,369.4683,370.4663,368.8395,370.3865,103317.0
2025-06-16 09:30:00,371.62,372.96,370.06,372.76,41410.0,371.62,372.96,370.06,372.76,41410.0
2025-06-16 10:00:00,372.95,373.78,372.5,373.14,17640.0,372.95,373.78,372.5,373.14,17640.0
2025-06-16 10:30:00,373.34,374.07,363.46,363.62,72526.0,373.34,374.07,363.46,363.62,72526.0
2025-06-16 11:00:00,364.04,365.91,350.74,359.81,287693.0,364.04,365.91,350.74,359.81,287693.0
2025-06-16 11:30:00,360.09,360.68,355.54,356.78,66397.0,360.09,360.68,355.54,356.78,66397.0
2025-06-16 12:00:00,356.97,359.6,356.54,359.01,44277.0,356.97,359.6,356.54,359.01,44277.0
2025-06-16 12:30:00,359.01,361.84,358.88,359.25,32259.0,359.01,361.84,358.88,359.25,32259.0
2025-06-16 13:00:00,359.39,362.34,358.78,361.8,33665.0,359.39,362.34,358.78,361.8,33665.0
2025-06-16 13:30:00,361.97,362.44,356.0,361.84,93947.0,361.97,362.44,356.0,361.84,93947.0
2025-06-16 14:00:00,361.85,363.75,361.62,363.2,42162.0,361.85,363.75,361.62,363.2,42162.0
2025-06-16 14:30:00,363.45,364.64,362.71,364.56,34298.0,363.45,364.64,362.71,364.56,34298.0
2025-06-16 15:00:00,364.45,367.52,363.61,366.82,90302.0,364.45,367.52,363.61,366.82,90302.0
2025-06-16 15:30:00,367.08,368.96,366.7,368.82,221735.0,367.08,368.96,366.7,368.82,221735.0
2025-06-17 09:30:00,364.97,368.82,361.29,367.62,107410.0,364.97,368.82,361.29,367.62,107410.0
2025-06-17 10:00:00,368.3,370.52,367.57,368.95,52664.0,368.3,370.52,367.57,368.95,52664.0
2025-06-17 10:30:00,368.95,370.15,367.82,369.32,45556.0,368.95,370.15,367.82,369.32,45556.0
2025-06-17 11:00:00,369.32,371.47,369.32,370.67,45253.0,369.32,371.47,369.32,370.67,45253.0
2025-06-17 11:30:00,370.44,372.13,370.41,371.4,16838.0,370.44,372.13,370.41,371.4,16838.0
2025-06-17 12:00:00,371.4,372.64,371.24,371.81,21018.0,371.4,372.64,371.24,371.81,21018.0
2025-06-17 12:30:00,371.78,372.08,370.96,371.49,18091.0,371.78,372.08,370.96,371.49,18091.0
2025-06-17 13:00:00,371.26,372.03,370.56,371.02,31855.0,371.26,372.03,370.56,371.02,31855.0
2025-06-17 13:30:00,370.79,371.47,370.5,371.21,18814.0,370.79,371.47,370.5,371.21,18814.0
2025-06-17 14:00:00,371.19,371.19,369.82,370.47,33095.0,371.19,371.19,369.82,370.47,33095.0
2025-06-17 14:30:00,370.32,370.63,369.75,370.43,20880.0,370.32,370.63,369.75,370.43,20880.0
2025-06-17 15:00:00,370.42,371.86,369.97,371.44,29982.0,370.42,371.86,369.97,371.44,29982.0
2025-06-17 15:30:00,371.46,372.41,370.99,372.41,121178.0,371.46,372.41,370.99,372.41,121178.0
2025-06-18 09:30:00,372.51,376.93,370.88,375.76,50787.0,372.51,376.93,370.88,375.76,50787.0
2025-06-18 10:00:00,375.77,377.45,375.4,376.83,27639.0,375.77,377.45,375.4,376.83,27639.0
2025-06-18 10:30:00,376.84,378.46,376.45,377.43,39079.0,376.84,378.46,376.45,377.43,39079.0
2025-06-18 11:00:00,377.39,378.56,376.92,377.79,30111.0,377.39,378.56,376.92,377.79,30111.0
2025-06-18 11:30:00,377.87,378.55,376.96,376.96,29476.0,377.87,378.55,376.96,376.96,29476.0
2025-06-18 12:00:00,377.29,378.92,377.24,378.69,18853.0,377.29,378.92,377.24,378.69,18853.0
2025-06-18 12:30:00,378.76,379.77,378.45,379.36,34546.0,378.76,379.77,378.45,379.36,34546.0
2025-06-18 13:00:00,379.26,380.4,379.15,380.08,30131.0,379.26,380.4,379.15,380.08,30131.0
2025-06-18 13:30:00,380.07,380.56,379.39,379.74,34784.0,380.07,380.56,379.39,379.74,34784.0
2025-06-18 14:00:00,379.74,380.32,378.71,379.18,26969.0,379.74,380.32,378.71,379.18,26969.0
2025-06-18 14:30:00,379.18,380.36,376.81,377.39,49716.0,379.18,380.36,376.81,377.39,49716.0
2025-06-18 15:00:00,377.38,378.44,376.78,376.83,48904.0,377.38,378.44,376.78,376.83,48904.0
2025-06-18 15:30:00,376.82,378.37,376.35,377.02,186557.0,376.82,378.37,376.35,377.02,186557.0
2025-06-20 09:30:00,375.72,379.36,373.73,374.83,140171.0,375.72,379.36,373.73,374.83,140171.0
2025-06-20 10:00:00,374.92,376.88,374.8,376.79,25600.0,374.92,376.88,374.8,376.79,25600.0
2025-06-20 10:30:00,376.75,378.12,376.64,377.34,19282.0,376.75,378.12,376.64,377.34,19282.0
2025-06-20 11:00:00,377.64,378.35,376.98,377.78,17335.0,377.64,378.35,376.98,377.78,17335.0
2025-06-20 11:30:00,377.78,378.34,377.06,377.06,15846.0,377.78,378.34,377.06,377.06,15846.0
2025-06-20 12:00:00,376.94,377.52,376.54,376.85,16334.0,376.94,377.52,376.54,376.85,16334.0
2025-06-20 12:30:00,376.71,377.76,376.71,377.17,16509.0,376.71,377.76,376.71,377.17,16509.0
2025-06-20 13:00:00,377.33,377.57,375.0,375.0,27327.0,377.33,377.57,375.0,375.0,27327.0
2025-06-20 13:30:00,374.75,375.55,374.61,375.35,39551.0,374.75,375.55,374.61,375.35,39551.0
2025-06-20 14:00:00,375.31,375.41,374.08,374.98,25032.0,375.31,375.41,374.08,374.98,25032.0
2025-06-20 14:30:00,374.98,376.06,374.94,375.38,30438.0,374.98,376.06,374.94,375.38,30438.0
2025-06-20 15:00:00,375.26,375.39,374.44,374.91,49051.0,375.26,375.39,374.44,374.91,49051.0
2025-06-20 15:30:00,374.81,377.61,374.73,377.49,203712.0,374.81,377.61,374.73,377.49,203712.0